1580804100000|2020-02-04 08:15:00|3550.88|3550.88|3550.45|3550.45|3555.36|3555.36|3544.67|3544.67|0
1580804400000|2020-02-04 08:20:00|3551.12|3551.12|3555.53|3555.53|3556.08|3556.08|3549.72|3549.72|0
1580804700000|2020-02-04 08:25:00|3555.42|3555.42|3558.61|3558.61|3561.3|3561.3|3553.31|3553.31|0
1580805000000|2020-02-04 08:30:00|3558.95|3558.95|3555.98|3555.98|3561|3561|3555.98|3555.98|0
1580805300000|2020-02-04 08:35:00|3555.87|3555.87|3553.49|3553.49|3559.45|3559.45|3552.8|3552.8|0
1580805600000|2020-02-04 08:40:00|3553.82|3553.82|3555.87|3555.87|3556.06|3556.06|3551.84|3551.84|0
1580805900000|2020-02-04 08:45:00|3556.56|3556.56|3554.06|3554.06|3557.12|3557.12|3552.76|3552.76|0
1580806200000|2020-02-04 08:50:00|3553.94|3553.94|3557.52|3557.52|3560.29|3560.29|3553.6|3553.6|0
1580806500000|2020-02-04 08:55:00|3557.43|3557.43|3557|3557|3558.79|3558.79|3554.87|3554.87|0
1580806800000|2020-02-04 09:00:00|3556.11|3556.11|3560.47|3560.47|3560.62|3560.62|3554.18|3554.18|0
1580807100000|2020-02-04 09:05:00|3560.69|3560.69|3558.05|3558.05|3561.39|3561.39|3556.21|3556.21|0
1580807400000|2020-02-04 09:10:00|3558.22|3558.22|3559.15|3559.15|3560.76|3560.76|3558.14|3558.14|0
1580807700000|2020-02-04 09:15:00|3559.24|3559.24|3558.21|3558.21|3560.75|3560.75|3558.21|3558.21|0
1580808000000|2020-02-04 09:20:00|3558.09|3558.09|3558.04|3558.04|3559.75|3559.75|3557.07|3557.07|0
1580808300000|2020-02-04 09:25:00|3558.06|3558.06|3559.48|3559.48|3560.32|3560.32|3557.87|3557.87|0
1580808600000|2020-02-04 09:30:00|3559.39|3559.39|3563.51|3563.51|3563.51|3563.51|3558.95|3558.95|0
1580808900000|2020-02-04 09:35:00|3563.85|3563.85|3563.38|3563.38|3567.4|3567.4|3562.46|3562.46|0
1580809200000|2020-02-04 09:40:00|3563.46|3563.46|3558.09|3558.09|3564|3564|3557.58|3557.58|0
1580809500000|2020-02-04 09:45:00|3558.18|3558.18|3559.39|3559.39|3560.02|3560.02|3558.18|3558.18|0
1580809800000|2020-02-04 09:50:00|3559.28|3559.28|3556.39|3556.39|3559.28|3559.28|3555.6|3555.6|0
1580810100000|2020-02-04 09:55:00|3556.56|3556.56|3557.94|3557.94|3557.94|3557.94|3554.97|3554.97|0
1580810400000|2020-02-04 10:00:00|3558.05|3558.05|3553.85|3553.85|3558.22|3558.22|3551.83|3551.83|0
1580810700000|2020-02-04 10:05:00|3553.74|3553.74|3550.04|3550.04|3553.74|3553.74|3549.92|3549.92|0
1580811000000|2020-02-04 10:10:00|3550.7|3550.7|3548.78|3548.78|3551.32|3551.32|3548.78|3548.78|0
1580811300000|2020-02-04 10:15:00|3548.67|3548.67|3546.21|3546.21|3548.91|3548.91|3546.21|3546.21|0
1580811600000|2020-02-04 10:20:00|3546.54|3546.54|3545.75|3545.75|3547.05|3547.05|3544.82|3544.82|0
1580811900000|2020-02-04 10:25:00|3546.09|3546.09|3548.06|3548.06|3548.06|3548.06|3545.97|3545.97|0
1580812200000|2020-02-04 10:30:00|3548.18|3548.18|3547.7|3547.7|3549.77|3549.77|3547.14|3547.14|0
1580812500000|2020-02-04 10:35:00|3547.37|3547.37|3545.94|3545.94|3547.82|3547.82|3545.07|3545.07|0
1580812800000|2020-02-04 10:40:00|3545.82|3545.82|3545.74|3545.74|3546.32|3546.32|3545.19|3545.19|0
1580813100000|2020-02-04 10:45:00|3545.57|3545.57|3547.81|3547.81|3548.64|3548.64|3545.57|3545.57|0
1580813400000|2020-02-04 10:50:00|3547.92|3547.92|3549.29|3549.29|3550.29|3550.29|3547.3|3547.3|0
1580813700000|2020-02-04 10:55:00|3548.97|3548.97|3548.28|3548.28|3548.99|3548.99|3547.02|3547.02|0
1580814000000|2020-02-04 11:00:00|3548.51|3548.51|3547.47|3547.47|3549.54|3549.54|3546.72|3546.72|0
1580814300000|2020-02-04 11:05:00|3547.59|3547.59|3551.29|3551.29|3552.31|3552.31|3547.59|3547.59|0
1580814600000|2020-02-04 11:10:00|3551.35|3551.35|3556.5|3556.5|3556.5|3556.5|3551.29|3551.29|0
1580814900000|2020-02-04 11:15:00|3556.37|3556.37|3554.44|3554.44|3557.73|3557.73|3554.28|3554.28|0
1580815200000|2020-02-04 11:20:00|3554.42|3554.42|3550.25|3550.25|3554.48|3554.48|3550.25|3550.25|0
1580815500000|2020-02-04 11:25:00|3550.19|3550.19|3551.71|3551.71|3552.99|3552.99|3549.59|3549.59|0
1580815800000|2020-02-04 11:30:00|3551.59|3551.59|3554.03|3554.03|3556.46|3556.46|3551.59|3551.59|0
1580816100000|2020-02-04 11:35:00|3553.94|3553.94|3553.69|3553.69|3554.45|3554.45|3551.65|3551.65|0
1580816400000|2020-02-04 11:40:00|3553.52|3553.52|3554.04|3554.04|3556.08|3556.08|3551.65|3551.65|0
1580816700000|2020-02-04 11:45:00|3553.96|3553.96|3554.44|3554.44|3555.43|3555.43|3553.23|3553.23|0
1580817000000|2020-02-04 11:50:00|3554.77|3554.77|3553.56|3553.56|3556.69|3556.69|3553.42|3553.42|0
1580817300000|2020-02-04 11:55:00|3553.64|3553.64|3553.24|3553.24|3553.72|3553.72|3551.19|3551.19|0
1580817600000|2020-02-04 12:00:00|3553.93|3553.93|3555.21|3555.21|3555.55|3555.55|3551.81|3551.81|0
1580817900000|2020-02-04 12:05:00|3555.13|3555.13|3554.63|3554.63|3555.53|3555.53|3554.1|3554.1|0
1580818200000|2020-02-04 12:10:00|3554.66|3554.66|3553.26|3553.26|3555.77|3555.77|3553.18|3553.18|0
1580818500000|2020-02-04 12:15:00|3553.09|3553.09|3554.04|3554.04|3555.28|3555.28|3551.76|3551.76|0
1580818800000|2020-02-04 12:20:00|3553.92|3553.92|3554.25|3554.25|3554.64|3554.64|3551.76|3551.76|0
1580819100000|2020-02-04 12:25:00|3554.14|3554.14|3559.68|3559.68|3560.41|3560.41|3553.06|3553.06|0
1580819400000|2020-02-04 12:30:00|3559.61|3559.61|3559.82|3559.82|3561.39|3561.39|3557.52|3557.52|0
1580819700000|2020-02-04 12:35:00|3559.49|3559.49|3563.98|3563.98|3565.1|3565.1|3559.49|3559.49|0
1580820000000|2020-02-04 12:40:00|3564.04|3564.04|3566.18|3566.18|3567.22|3567.22|3563.98|3563.98|0
1580820300000|2020-02-04 12:45:00|3566.23|3566.23|3564.36|3564.36|3566.35|3566.35|3564.1|3564.1|0
1580820600000|2020-02-04 12:50:00|3564.47|3564.47|3566.02|3566.02|3567.45|3567.45|3564.47|3564.47|0
1580820900000|2020-02-04 12:55:00|3565.99|3565.99|3568.15|3568.15|3568.72|3568.72|3565.96|3565.96|0
1580821200000|2020-02-04 13:00:00|3568.27|3568.27|3567.75|3567.75|3568.95|3568.95|3567.09|3567.09|0
1580821500000|2020-02-04 13:05:00|3567.58|3567.58|3565.54|3565.54|3567.75|3567.75|3565.54|3565.54|0
1580821800000|2020-02-04 13:10:00|3565.31|3565.31|3565.29|3565.29|3565.97|3565.97|3563.27|3563.27|0
1580822100000|2020-02-04 13:15:00|3565.17|3565.17|3564.56|3564.56|3566.3|3566.3|3564.5|3564.5|0
1580822400000|2020-02-04 13:20:00|3564.65|3564.65|3563.45|3563.45|3565.21|3565.21|3563.08|3563.08|0
1580822700000|2020-02-04 13:25:00|3563.56|3563.56|3564.2|3564.2|3566.53|3566.53|3563.56|3563.56|0
1580823000000|2020-02-04 13:30:00|3564.32|3564.32|3562.39|3562.39|3565.14|3565.14|3562.39|3562.39|0
1580823300000|2020-02-04 13:35:00|3562.5|3562.5|3562.57|3562.57|3563.41|3563.41|3560.99|3560.99|0
1580823600000|2020-02-04 13:40:00|3562.45|3562.45|3563.16|3563.16|3563.7|3563.7|3561.24|3561.24|0
1580823900000|2020-02-04 13:45:00|3563.05|3563.05|3565.9|3565.9|3566.24|3566.24|3561.65|3561.65|0
1580824200000|2020-02-04 13:50:00|3566.24|3566.24|3566.7|3566.7|3567.59|3567.59|3566.24|3566.24|0
1580824500000|2020-02-04 13:55:00|3567.04|3567.04|3569|3569|3569.81|3569.81|3565.98|3565.98|0
1580824800000|2020-02-04 14:00:00|3569.06|3569.06|3569.55|3569.55|3570.78|3570.78|3568.73|3568.73|0
1580825100000|2020-02-04 14:05:00|3569.61|3569.61|3570.85|3570.85|3571.34|3571.34|3568.73|3568.73|0
1580825400000|2020-02-04 14:10:00|3570.77|3570.77|3569.35|3569.35|3571.3|3571.3|3568.83|3568.83|0
1580825700000|2020-02-04 14:15:00|3569.4|3569.4|3562.6|3562.6|3569.4|3569.4|3562.38|3562.38|0
1580826000000|2020-02-04 14:20:00|3562.77|3562.77|3561.37|3561.37|3563.16|3563.16|3560.4|3560.4|0
1580826300000|2020-02-04 14:25:00|3561.48|3561.48|3561.35|3561.35|3561.77|3561.77|3559.59|3559.59|0
1580826600000|2020-02-04 14:30:00|3560.68|3560.68|3561.78|3561.78|3562.98|3562.98|3559.74|3559.74|0
1580826900000|2020-02-04 14:35:00|3561.9|3561.9|3561.91|3561.91|3565.26|3565.26|3561.06|3561.06|0
1580827200000|2020-02-04 14:40:00|3562.02|3562.02|3560.72|3560.72|3564.33|3564.33|3560.6|3560.6|0
1580827500000|2020-02-04 14:45:00|3560.39|3560.39|3566.23|3566.23|3566.41|3566.41|3560.39|3560.39|0
1580827800000|2020-02-04 14:50:00|3566.56|3566.56|3563.97|3563.97|3566.73|3566.73|3563.62|3563.62|0
1580828100000|2020-02-04 14:55:00|3563.92|3563.92|3565.01|3565.01|3565.27|3565.27|3563.44|3563.44|0
1580828400000|2020-02-04 15:00:00|3565.24|3565.24|3562.1|3562.1|3566.5|3566.5|3562.1|3562.1|0
1580828700000|2020-02-04 15:05:00|3561.98|3561.98|3563.16|3563.16|3563.93|3563.93|3561.59|3561.59|0
1580829000000|2020-02-04 15:10:00|3563.28|3563.28|3561.07|3561.07|3565.72|3565.72|3560.68|3560.68|0
1580829300000|2020-02-04 15:15:00|3560.84|3560.84|3559.48|3559.48|3561.28|3561.28|3558.91|3558.91|0
1580829600000|2020-02-04 15:20:00|3559.81|3559.81|3560.95|3560.95|3561.99|3561.99|3559.02|3559.02|0
1580829900000|2020-02-04 15:25:00|3561.1|3561.1|3564.71|3564.71|3564.8|3564.8|3561.1|3561.1|0
1580830200000|2020-02-04 15:30:00|3565.04|3565.04|3563.33|3563.33|3565.92|3565.92|3562.84|3562.84|0
1580830500000|2020-02-04 15:35:00|3562.88|3562.88|3562.68|3562.68|3565.78|3565.78|3562.68|3562.68|0
1580830800000|2020-02-04 15:40:00|3562.57|3562.57|3562.31|3562.31|3564.66|3564.66|3562.21|3562.21|0
1580831100000|2020-02-04 15:45:00|3562.23|3562.23|3560.78|3560.78|3562.23|3562.23|3559.35|3559.35|0
1580831400000|2020-02-04 15:50:00|3560.45|3560.45|3560.05|3560.05|3561.12|3561.12|3559.63|3559.63|0
1580831700000|2020-02-04 15:55:00|3560|3560|3557.5|3557.5|3560.64|3560.64|3556.69|3556.69|0
1580832000000|2020-02-04 16:00:00|3557.39|3557.39|3557.1|3557.1|3558.82|3558.82|3555.67|3555.67|0
1580832300000|2020-02-04 16:05:00|3557.16|3557.16|3557.26|3557.26|3558.56|3558.56|3554.37|3554.37|0
1580832600000|2020-02-04 16:10:00|3557.2|3557.2|3556.91|3556.91|3558.04|3558.04|3556.42|3556.42|0
1580832900000|2020-02-04 16:15:00|3556.96|3556.96|3558.5|3558.5|3558.68|3558.68|3556.96|3556.96|0
1580833200000|2020-02-04 16:20:00|3558.61|3558.61|3560.86|3560.86|3561.76|3561.76|3558.45|3558.45|0
1580833500000|2020-02-04 16:25:00|3560.78|3560.78|3560.27|3560.27|3561.48|3561.48|3559.46|3559.46|0
1580890500000|2020-02-05 08:15:00|3543.85|3543.85|3546.32|3546.32|3547.6|3547.6|3542.05|3542.05|0
1580890800000|2020-02-05 08:20:00|3545.66|3545.66|3545.36|3545.36|3545.66|3545.66|3540.84|3540.84|0
1580891100000|2020-02-05 08:25:00|3545.24|3545.24|3554.05|3554.05|3555.59|3555.59|3544.86|3544.86|0
1580891400000|2020-02-05 08:30:00|3554.17|3554.17|3558.8|3558.8|3559.8|3559.8|3550.06|3550.06|0
1580891700000|2020-02-05 08:35:00|3558.75|3558.75|3577.77|3577.77|3578.32|3578.32|3557.95|3557.95|0
1580892000000|2020-02-05 08:40:00|3578.1|3578.1|3576.94|3576.94|3583.07|3583.07|3576.61|3576.61|0
1580892300000|2020-02-05 08:45:00|3576.77|3576.77|3583.68|3583.68|3585.62|3585.62|3576.77|3576.77|0
1580892600000|2020-02-05 08:50:00|3583.7|3583.7|3575.32|3575.32|3585.04|3585.04|3575.32|3575.32|0
1580892900000|2020-02-05 08:55:00|3574.99|3574.99|3578.54|3578.54|3578.81|3578.81|3574.25|3574.25|0
1580893200000|2020-02-05 09:00:00|3578.56|3578.56|3584.05|3584.05|3584.27|3584.27|3578.11|3578.11|0
1580893500000|2020-02-05 09:05:00|3584.38|3584.38|3588.74|3588.74|3591.91|3591.91|3584.26|3584.26|0
1580893800000|2020-02-05 09:10:00|3588.08|3588.08|3581.93|3581.93|3590.36|3590.36|3581.93|3581.93|0
1580894100000|2020-02-05 09:15:00|3582.26|3582.26|3591.22|3591.22|3592.5|3592.5|3582.26|3582.26|0
1580894400000|2020-02-05 09:20:00|3591.56|3591.56|3593.74|3593.74|3593.85|3593.85|3590.95|3590.95|0
1580894700000|2020-02-05 09:25:00|3593.68|3593.68|3596.01|3596.01|3598.12|3598.12|3592.87|3592.87|0
1580895000000|2020-02-05 09:30:00|3596.13|3596.13|3599.32|3599.32|3600.14|3600.14|3595.6|3595.6|0
1580895300000|2020-02-05 09:35:00|3598.98|3598.98|3597.31|3597.31|3599.21|3599.21|3595.1|3595.1|0
1580895600000|2020-02-05 09:40:00|3597.22|3597.22|3596.24|3596.24|3599.7|3599.7|3596.24|3596.24|0
1580895900000|2020-02-05 09:45:00|3596.36|3596.36|3594.77|3594.77|3596.36|3596.36|3591.35|3591.35|0
1580896200000|2020-02-05 09:50:00|3595.1|3595.1|3595.47|3595.47|3597.34|3597.34|3593.97|3593.97|0
1580896500000|2020-02-05 09:55:00|3595.35|3595.35|3594.41|3594.41|3595.92|3595.92|3592.5|3592.5|0
1580896800000|2020-02-05 10:00:00|3594.42|3594.42|3592.21|3592.21|3594.53|3594.53|3590.73|3590.73|0
1580897100000|2020-02-05 10:05:00|3592.04|3592.04|3590.34|3590.34|3592.52|3592.52|3589.97|3589.97|0
1580897400000|2020-02-05 10:10:00|3590.46|3590.46|3587.46|3587.46|3590.74|3590.74|3586.2|3586.2|0
1580897700000|2020-02-05 10:15:00|3587.63|3587.63|3588.89|3588.89|3589.22|3589.22|3585.41|3585.41|0
1580898000000|2020-02-05 10:20:00|3588.83|3588.83|3584.57|3584.57|3589.21|3589.21|3584.48|3584.48|0
1580898300000|2020-02-05 10:25:00|3584.68|3584.68|3583.88|3583.88|3585.41|3585.41|3583.59|3583.59|0
1580898600000|2020-02-05 10:30:00|3584.11|3584.11|3581.42|3581.42|3584.93|3584.93|3580.85|3580.85|0
1580898900000|2020-02-05 10:35:00|3581.47|3581.47|3580.74|3580.74|3583.49|3583.49|3580.74|3580.74|0
1580899200000|2020-02-05 10:40:00|3580.41|3580.41|3578.65|3578.65|3581.49|3581.49|3578.47|3578.47|0
1580899500000|2020-02-05 10:45:00|3577.64|3577.64|3581.53|3581.53|3581.53|3581.53|3577.64|3577.64|0
1580899800000|2020-02-05 10:50:00|3581.3|3581.3|3580.32|3580.32|3581.72|3581.72|3579.8|3579.8|0
1580900100000|2020-02-05 10:55:00|3580.21|3580.21|3580.99|3580.99|3583.03|3583.03|3580.21|3580.21|0
1580900400000|2020-02-05 11:00:00|3580.92|3580.92|3583.11|3583.11|3584.68|3584.68|3580.92|3580.92|0
1580900700000|2020-02-05 11:05:00|3582.78|3582.78|3583.4|3583.4|3583.86|3583.86|3582.67|3582.67|0
1580901000000|2020-02-05 11:10:00|3583.17|3583.17|3582.42|3582.42|3584.06|3584.06|3581.37|3581.37|0
1580901300000|2020-02-05 11:15:00|3582.31|3582.31|3582.84|3582.84|3583.95|3583.95|3581.84|3581.84|0
1580901600000|2020-02-05 11:20:00|3583.13|3583.13|3587.18|3587.18|3587.18|3587.18|3583.13|3583.13|0
1580901900000|2020-02-05 11:25:00|3587.27|3587.27|3589.83|3589.83|3590.41|3590.41|3587.27|3587.27|0
1580902200000|2020-02-05 11:30:00|3589.5|3589.5|3587.83|3587.83|3589.91|3589.91|3587.58|3587.58|0
1580902500000|2020-02-05 11:35:00|3587.68|3587.68|3576.46|3576.46|3587.92|3587.92|3572.77|3572.77|0
1580902800000|2020-02-05 11:40:00|3577.21|3577.21|3580.56|3580.56|3580.56|3580.56|3575.88|3575.88|0
1580903100000|2020-02-05 11:45:00|3580.51|3580.51|3581.14|3581.14|3581.25|3581.25|3579.57|3579.57|0
1580903400000|2020-02-05 11:50:00|3580.85|3580.85|3577.13|3577.13|3581|3581|3576.57|3576.57|0
1580903700000|2020-02-05 11:55:00|3576.97|3576.97|3571.58|3571.58|3576.97|3576.97|3570.52|3570.52|0
1580904000000|2020-02-05 12:00:00|3571.63|3571.63|3574.69|3574.69|3576.09|3576.09|3571.35|3571.35|0
1580904300000|2020-02-05 12:05:00|3574.92|3574.92|3575.29|3575.29|3575.63|3575.63|3572.67|3572.67|0
1580904600000|2020-02-05 12:10:00|3575.96|3575.96|3577.33|3577.33|3579.05|3579.05|3575.96|3575.96|0
1580904900000|2020-02-05 12:15:00|3577.27|3577.27|3582.43|3582.43|3583.59|3583.59|3577.17|3577.17|0
1580905200000|2020-02-05 12:20:00|3582.35|3582.35|3585.48|3585.48|3585.48|3585.48|3582.35|3582.35|0
1580905500000|2020-02-05 12:25:00|3585.15|3585.15|3585.63|3585.63|3586.91|3586.91|3584.97|3584.97|0
1580905800000|2020-02-05 12:30:00|3585.51|3585.51|3584.79|3584.79|3585.51|3585.51|3582.48|3582.48|0
1580906100000|2020-02-05 12:35:00|3584.67|3584.67|3586.12|3586.12|3586.12|3586.12|3583.56|3583.56|0
1580906400000|2020-02-05 12:40:00|3586.01|3586.01|3584.28|3584.28|3586.01|3586.01|3583.02|3583.02|0
1580906700000|2020-02-05 12:45:00|3584.05|3584.05|3583.79|3583.79|3584.79|3584.79|3583.3|3583.3|0
1580907000000|2020-02-05 12:50:00|3583.56|3583.56|3579.24|3579.24|3583.56|3583.56|3578.46|3578.46|0
1580907300000|2020-02-05 12:55:00|3579.36|3579.36|3579.06|3579.06|3580.91|3580.91|3578.86|3578.86|0
1580907600000|2020-02-05 13:00:00|3579.09|3579.09|3581.51|3581.51|3581.9|3581.9|3577.82|3577.82|0
1580907900000|2020-02-05 13:05:00|3581.17|3581.17|3583.69|3583.69|3584.14|3584.14|3580.36|3580.36|0
1580908200000|2020-02-05 13:10:00|3583.81|3583.81|3581.9|3581.9|3583.92|3583.92|3580.93|3580.93|0
1580908500000|2020-02-05 13:15:00|3582.7|3582.7|3583.14|3583.14|3585.97|3585.97|3582.7|3582.7|0
1580908800000|2020-02-05 13:20:00|3583.2|3583.2|3582.53|3582.53|3584.98|3584.98|3582.53|3582.53|0
1580909100000|2020-02-05 13:25:00|3582.64|3582.64|3581.52|3581.52|3582.64|3582.64|3580.46|3580.46|0
1580909400000|2020-02-05 13:30:00|3581.19|3581.19|3582.64|3582.64|3582.98|3582.98|3580.85|3580.85|0
1580909700000|2020-02-05 13:35:00|3582.58|3582.58|3583.35|3583.35|3583.35|3583.35|3582.17|3582.17|0
1580910000000|2020-02-05 13:40:00|3583.46|3583.46|3584.9|3584.9|3586.11|3586.11|3583.46|3583.46|0
1580910300000|2020-02-05 13:45:00|3585.13|3585.13|3589.6|3589.6|3590.84|3590.84|3583.3|3583.3|0
1580910600000|2020-02-05 13:50:00|3589.99|3589.99|3587.93|3587.93|3591.3|3591.3|3587.81|3587.81|0
1580910900000|2020-02-05 13:55:00|3588.26|3588.26|3585.61|3585.61|3588.3|3588.3|3585.16|3585.16|0
1580911200000|2020-02-05 14:00:00|3585.59|3585.59|3584.37|3584.37|3586.34|3586.34|3584.2|3584.2|0
1580911500000|2020-02-05 14:05:00|3584.65|3584.65|3584.47|3584.47|3586.54|3586.54|3583.59|3583.59|0
1580911800000|2020-02-05 14:10:00|3584.56|3584.56|3582.8|3582.8|3584.56|3584.56|3581.68|3581.68|0
1580912100000|2020-02-05 14:15:00|3582.74|3582.74|3585.78|3585.78|3586.47|3586.47|3582.63|3582.63|0
1580912400000|2020-02-05 14:20:00|3585.83|3585.83|3588.57|3588.57|3588.9|3588.9|3585.83|3585.83|0
1580912700000|2020-02-05 14:25:00|3588.56|3588.56|3586.42|3586.42|3588.99|3588.99|3585.99|3585.99|0
1580913000000|2020-02-05 14:30:00|3586.43|3586.43|3585.83|3585.83|3589.38|3589.38|3584.71|3584.71|0
1580913300000|2020-02-05 14:35:00|3585.9|3585.9|3584.99|3584.99|3586.59|3586.59|3584.95|3584.95|0
1580913600000|2020-02-05 14:40:00|3584.66|3584.66|3584.94|3584.94|3586.06|3586.06|3581.17|3581.17|0
1580913900000|2020-02-05 14:45:00|3584.88|3584.88|3586.15|3586.15|3588.82|3588.82|3584.44|3584.44|0
1580914200000|2020-02-05 14:50:00|3586.6|3586.6|3588.15|3588.15|3591.53|3591.53|3586.48|3586.48|0
1580914500000|2020-02-05 14:55:00|3587.87|3587.87|3586.34|3586.34|3589.56|3589.56|3586.08|3586.08|0
1580914800000|2020-02-05 15:00:00|3586|3586|3586.84|3586.84|3589.65|3589.65|3585.22|3585.22|0
1580915100000|2020-02-05 15:05:00|3587.17|3587.17|3584.88|3584.88|3589.7|3589.7|3584.53|3584.53|0
1580915400000|2020-02-05 15:10:00|3584.94|3584.94|3581.9|3581.9|3587.4|3587.4|3581.23|3581.23|0
1580915700000|2020-02-05 15:15:00|3581.89|3581.89|3576.27|3576.27|3582.13|3582.13|3576.27|3576.27|0
1580916000000|2020-02-05 15:20:00|3576.24|3576.24|3578.32|3578.32|3578.77|3578.77|3576.17|3576.17|0
1580916300000|2020-02-05 15:25:00|3578.37|3578.37|3574.61|3574.61|3578.78|3578.78|3571.59|3571.59|0
1580916600000|2020-02-05 15:30:00|3574.55|3574.55|3574.75|3574.75|3576.03|3576.03|3572.04|3572.04|0
1580916900000|2020-02-05 15:35:00|3574.81|3574.81|3574.71|3574.71|3577.21|3577.21|3573.13|3573.13|0
1580917200000|2020-02-05 15:40:00|3574.6|3574.6|3574.97|3574.97|3574.97|3574.97|3571.05|3571.05|0
1580917500000|2020-02-05 15:45:00|3575.2|3575.2|3578.1|3578.1|3578.55|3578.55|3573.19|3573.19|0
1580917800000|2020-02-05 15:50:00|3578.01|3578.01|3577.78|3577.78|3579.34|3579.34|3576.74|3576.74|0
1580918100000|2020-02-05 15:55:00|3577.83|3577.83|3578.57|3578.57|3579.94|3579.94|3577.21|3577.21|0
1580918400000|2020-02-05 16:00:00|3578.69|3578.69|3575.38|3575.38|3579.31|3579.31|3575.38|3575.38|0
1580918700000|2020-02-05 16:05:00|3575.05|3575.05|3576.45|3576.45|3576.5|3576.5|3573.76|3573.76|0
1580919000000|2020-02-05 16:10:00|3576.56|3576.56|3577.98|3577.98|3578.34|3578.34|3575.38|3575.38|0
1580919300000|2020-02-05 16:15:00|3577.92|3577.92|3577.12|3577.12|3578.51|3578.51|3576.37|3576.37|0
1580919600000|2020-02-05 16:20:00|3576.79|3576.79|3576.49|3576.49|3577.94|3577.94|3576.1|3576.1|0
1580919900000|2020-02-05 16:25:00|3576.88|3576.88|3576.51|3576.51|3578.79|3578.79|3576.32|3576.32|0
1580976900000|2020-02-06 08:15:00|3610.97|3610.97|3612.52|3612.52|3614.32|3614.32|3608.55|3608.55|0
1580977200000|2020-02-06 08:20:00|3612.98|3612.98|3613.56|3613.56|3614.1|3614.1|3611.14|3611.14|0
1580977500000|2020-02-06 08:25:00|3613.67|3613.67|3611.01|3611.01|3617.05|3617.05|3608.71|3608.71|0
1580977800000|2020-02-06 08:30:00|3610.95|3610.95|3613.16|3613.16|3614.33|3614.33|3608.14|3608.14|0
1580978100000|2020-02-06 08:35:00|3612.82|3612.82|3619.85|3619.85|3620.3|3620.3|3610.4|3610.4|0
1580978400000|2020-02-06 08:40:00|3619.71|3619.71|3620.36|3620.36|3622.23|3622.23|3618.13|3618.13|0
1580978700000|2020-02-06 08:45:00|3620.48|3620.48|3620.09|3620.09|3620.58|3620.58|3618.43|3618.43|0
1580979000000|2020-02-06 08:50:00|3620.3|3620.3|3625.03|3625.03|3625.58|3625.58|3619.97|3619.97|0
1580979300000|2020-02-06 08:55:00|3624.97|3624.97|3626.54|3626.54|3626.65|3626.65|3621.97|3621.97|0
1580979600000|2020-02-06 09:00:00|3626.87|3626.87|3623.39|3623.39|3626.87|3626.87|3621.55|3621.55|0
1580979900000|2020-02-06 09:05:00|3623.73|3623.73|3631.33|3631.33|3634.12|3634.12|3623.6|3623.6|0
1580980200000|2020-02-06 09:10:00|3631.44|3631.44|3625.27|3625.27|3631.44|3631.44|3625.27|3625.27|0
1580980500000|2020-02-06 09:15:00|3625.6|3625.6|3623.22|3623.22|3626.85|3626.85|3623.22|3623.22|0
1580980800000|2020-02-06 09:20:00|3623.14|3623.14|3614.95|3614.95|3624.31|3624.31|3614.04|3614.04|0
1580981100000|2020-02-06 09:25:00|3614.66|3614.66|3614.39|3614.39|3615.7|3615.7|3613.7|3613.7|0
1580981400000|2020-02-06 09:30:00|3614.16|3614.16|3618.59|3618.59|3618.76|3618.76|3612.47|3612.47|0
1580981700000|2020-02-06 09:35:00|3618.76|3618.76|3617.61|3617.61|3622.78|3622.78|3617.47|3617.47|0
1580982000000|2020-02-06 09:40:00|3617.68|3617.68|3619.98|3619.98|3619.98|3619.98|3616.84|3616.84|0
1580982300000|2020-02-06 09:45:00|3619.64|3619.64|3617.95|3617.95|3619.7|3619.7|3617.55|3617.55|0
1580982600000|2020-02-06 09:50:00|3618.18|3618.18|3619.39|3619.39|3621.96|3621.96|3618.18|3618.18|0
1580982900000|2020-02-06 09:55:00|3619.27|3619.27|3616.77|3616.77|3619.27|3619.27|3616.77|3616.77|0
1580983200000|2020-02-06 10:00:00|3616.68|3616.68|3613.85|3613.85|3616.68|3616.68|3612.43|3612.43|0
1580983500000|2020-02-06 10:05:00|3613.73|3613.73|3611.8|3611.8|3614.52|3614.52|3611.47|3611.47|0
1580983800000|2020-02-06 10:10:00|3611.91|3611.91|3612.41|3612.41|3614.63|3614.63|3611.35|3611.35|0
1580984100000|2020-02-06 10:15:00|3612.35|3612.35|3614.68|3614.68|3616.14|3616.14|3612.3|3612.3|0
1580984400000|2020-02-06 10:20:00|3614.73|3614.73|3615.12|3615.12|3615.66|3615.66|3614.1|3614.1|0
1580984700000|2020-02-06 10:25:00|3615.17|3615.17|3617.15|3617.15|3619.36|3619.36|3614.39|3614.39|0
1580985000000|2020-02-06 10:30:00|3617.38|3617.38|3615.96|3615.96|3617.61|3617.61|3615.89|3615.89|0
1580985300000|2020-02-06 10:35:00|3615.94|3615.94|3615.8|3615.8|3615.94|3615.94|3612.65|3612.65|0
1580985600000|2020-02-06 10:40:00|3615.74|3615.74|3615.75|3615.75|3616.44|3616.44|3614.31|3614.31|0
1580985900000|2020-02-06 10:45:00|3616.08|3616.08|3615.93|3615.93|3618.19|3618.19|3615.88|3615.88|0
1580986200000|2020-02-06 10:50:00|3615.82|3615.82|3615.32|3615.32|3615.93|3615.93|3614.21|3614.21|0
1580986500000|2020-02-06 10:55:00|3615.38|3615.38|3611.27|3611.27|3615.49|3615.49|3609.47|3609.47|0
1580986800000|2020-02-06 11:00:00|3611.62|3611.62|3615.67|3615.67|3617.41|3617.41|3611.62|3611.62|0
1580987100000|2020-02-06 11:05:00|3615.75|3615.75|3615.83|3615.83|3616.83|3616.83|3615.36|3615.36|0
1580987400000|2020-02-06 11:10:00|3615.5|3615.5|3613.47|3613.47|3616.09|3616.09|3613.44|3613.44|0
1580987700000|2020-02-06 11:15:00|3613.59|3613.59|3613.81|3613.81|3614.83|3614.83|3610.91|3610.91|0
1580988000000|2020-02-06 11:20:00|3614.04|3614.04|3614.12|3614.12|3614.24|3614.24|3612.95|3612.95|0
1580988300000|2020-02-06 11:25:00|3614.01|3614.01|3615.81|3615.81|3616.2|3616.2|3613.66|3613.66|0
1580988600000|2020-02-06 11:30:00|3615.47|3615.47|3617.99|3617.99|3619.4|3619.4|3615.24|3615.24|0
1580988900000|2020-02-06 11:35:00|3617.97|3617.97|3619.62|3619.62|3620.41|3620.41|3617.39|3617.39|0
1580989200000|2020-02-06 11:40:00|3619.67|3619.67|3618.54|3618.54|3619.67|3619.67|3615.61|3615.61|0
1580989500000|2020-02-06 11:45:00|3618.59|3618.59|3616.33|3616.33|3618.59|3618.59|3616.33|3616.33|0
1580989800000|2020-02-06 11:50:00|3616.27|3616.27|3614.93|3614.93|3616.27|3616.27|3614.37|3614.37|0
1580990100000|2020-02-06 11:55:00|3615.43|3615.43|3619.25|3619.25|3619.25|3619.25|3615.43|3615.43|0
1580990400000|2020-02-06 12:00:00|3619.2|3619.2|3619.31|3619.31|3620.21|3620.21|3617.74|3617.74|0
1580990700000|2020-02-06 12:05:00|3619.2|3619.2|3619.06|3619.06|3621.5|3621.5|3618.99|3618.99|0
1580991000000|2020-02-06 12:10:00|3619.05|3619.05|3617.55|3617.55|3619.42|3619.42|3617.09|3617.09|0
1580991300000|2020-02-06 12:15:00|3617.32|3617.32|3614.28|3614.28|3618.22|3618.22|3614.28|3614.28|0
1580991600000|2020-02-06 12:20:00|3614.31|3614.31|3613.13|3613.13|3614.31|3614.31|3612.46|3612.46|0
1580991900000|2020-02-06 12:25:00|3613.46|3613.46|3611.1|3611.1|3613.46|3613.46|3611.1|3611.1|0
1580992200000|2020-02-06 12:30:00|3611.21|3611.21|3610.21|3610.21|3611.41|3611.41|3609.75|3609.75|0
1580992500000|2020-02-06 12:35:00|3610.29|3610.29|3611.07|3611.07|3611.07|3611.07|3610.01|3610.01|0
1580992800000|2020-02-06 12:40:00|3611.16|3611.16|3611.6|3611.6|3611.74|3611.74|3610.02|3610.02|0
1580993100000|2020-02-06 12:45:00|3611.68|3611.68|3610.48|3610.48|3612.33|3612.33|3610.25|3610.25|0
1580993400000|2020-02-06 12:50:00|3610.51|3610.51|3608.28|3608.28|3610.91|3610.91|3607.19|3607.19|0
1580993700000|2020-02-06 12:55:00|3608.36|3608.36|3603.51|3603.51|3608.36|3608.36|3602.85|3602.85|0
1580994000000|2020-02-06 13:00:00|3603.18|3603.18|3599.3|3599.3|3603.18|3603.18|3597.04|3597.04|0
1580994300000|2020-02-06 13:05:00|3599.13|3599.13|3603.36|3603.36|3603.36|3603.36|3599.11|3599.11|0
1580994600000|2020-02-06 13:10:00|3603.47|3603.47|3605.01|3605.01|3605.37|3605.37|3603.17|3603.17|0
1580994900000|2020-02-06 13:15:00|3605.35|3605.35|3608.18|3608.18|3608.82|3608.82|3605.35|3605.35|0
1580995200000|2020-02-06 13:20:00|3608.24|3608.24|3610.1|3610.1|3610.33|3610.33|3607.54|3607.54|0
1580995500000|2020-02-06 13:25:00|3610.33|3610.33|3608.67|3608.67|3610.44|3610.44|3608.55|3608.55|0
1580995800000|2020-02-06 13:30:00|3608.66|3608.66|3612.06|3612.06|3612.39|3612.39|3608.66|3608.66|0
1580996100000|2020-02-06 13:35:00|3612.15|3612.15|3612.28|3612.28|3614.05|3614.05|3611.1|3611.1|0
1580996400000|2020-02-06 13:40:00|3612.23|3612.23|3613.58|3613.58|3615.99|3615.99|3612.23|3612.23|0
1580996700000|2020-02-06 13:45:00|3613.46|3613.46|3612.69|3612.69|3614.51|3614.51|3611.69|3611.69|0
1580997000000|2020-02-06 13:50:00|3612.51|3612.51|3610.55|3610.55|3612.51|3612.51|3609.95|3609.95|0
1580997300000|2020-02-06 13:55:00|3610.64|3610.64|3611.05|3611.05|3611.78|3611.78|3610.16|3610.16|0
1580997600000|2020-02-06 14:00:00|3610.93|3610.93|3611.94|3611.94|3612.56|3612.56|3610.44|3610.44|0
1580997900000|2020-02-06 14:05:00|3612.05|3612.05|3613.4|3613.4|3613.68|3613.68|3609.88|3609.88|0
1580998200000|2020-02-06 14:10:00|3613.46|3613.46|3612.5|3612.5|3613.91|3613.91|3612.5|3612.5|0
1580998500000|2020-02-06 14:15:00|3612.44|3612.44|3610.63|3610.63|3613.35|3613.35|3610.46|3610.46|0
1580998800000|2020-02-06 14:20:00|3610.75|3610.75|3609.87|3609.87|3610.75|3610.75|3608.5|3608.5|0
1580999100000|2020-02-06 14:25:00|3610.2|3610.2|3610.61|3610.61|3611.84|3611.84|3610.2|3610.2|0
1580999400000|2020-02-06 14:30:00|3610.28|3610.28|3606.42|3606.42|3611.24|3611.24|3606.36|3606.36|0
1580999700000|2020-02-06 14:35:00|3606.3|3606.3|3597.89|3597.89|3606.61|3606.61|3596.95|3596.95|0
1581000000000|2020-02-06 14:40:00|3597.82|3597.82|3594.78|3594.78|3597.93|3597.93|3593.2|3593.2|0
1581000300000|2020-02-06 14:45:00|3594.79|3594.79|3596.44|3596.44|3598.18|3598.18|3594.77|3594.77|0
1581000600000|2020-02-06 14:50:00|3596.35|3596.35|3598.1|3598.1|3598.16|3598.16|3594.45|3594.45|0
1581000900000|2020-02-06 14:55:00|3597.99|3597.99|3603.93|3603.93|3604.79|3604.79|3597.48|3597.48|0
1581001200000|2020-02-06 15:00:00|3604.32|3604.32|3603.94|3603.94|3605.06|3605.06|3602.38|3602.38|0
1581001500000|2020-02-06 15:05:00|3604.27|3604.27|3605.42|3605.42|3606.28|3606.28|3602.18|3602.18|0
1581001800000|2020-02-06 15:10:00|3605.48|3605.48|3606.09|3606.09|3607.79|3607.79|3605.29|3605.29|0
1581002100000|2020-02-06 15:15:00|3606.2|3606.2|3602.68|3602.68|3606.71|3606.71|3602.38|3602.38|0
1581002400000|2020-02-06 15:20:00|3603.14|3603.14|3600.56|3600.56|3604.47|3604.47|3599.67|3599.67|0
1581002700000|2020-02-06 15:25:00|3600.5|3600.5|3603.56|3603.56|3605.21|3605.21|3600.5|3600.5|0
1581003000000|2020-02-06 15:30:00|3602.89|3602.89|3604|3604|3604.16|3604.16|3602.04|3602.04|0
1581003300000|2020-02-06 15:35:00|3604.33|3604.33|3606.39|3606.39|3606.48|3606.48|3604.18|3604.18|0
1581003600000|2020-02-06 15:40:00|3606.33|3606.33|3605.91|3605.91|3607.67|3607.67|3604.76|3604.76|0
1581003900000|2020-02-06 15:45:00|3605.85|3605.85|3609.81|3609.81|3610.51|3610.51|3605.79|3605.79|0
1581004200000|2020-02-06 15:50:00|3610.15|3610.15|3605.73|3605.73|3611.31|3611.31|3605.68|3605.68|0
1581004500000|2020-02-06 15:55:00|3605.62|3605.62|3607.88|3607.88|3608.83|3608.83|3605.56|3605.56|0
1581004800000|2020-02-06 16:00:00|3607.83|3607.83|3603.86|3603.86|3607.83|3607.83|3603.52|3603.52|0
1581005100000|2020-02-06 16:05:00|3604.19|3604.19|3605.57|3605.57|3605.64|3605.64|3602.76|3602.76|0
1581005400000|2020-02-06 16:10:00|3605.51|3605.51|3609.96|3609.96|3609.97|3609.97|3605.51|3605.51|0
1581005700000|2020-02-06 16:15:00|3610.07|3610.07|3611.01|3611.01|3611.12|3611.12|3608.83|3608.83|0
1581006000000|2020-02-06 16:20:00|3610.92|3610.92|3612.87|3612.87|3613.38|3613.38|3610.81|3610.81|0
1581006300000|2020-02-06 16:25:00|3612.98|3612.98|3613.14|3613.14|3613.72|3613.72|3610.29|3610.29|0
1581063300000|2020-02-07 08:15:00|3593.28|3593.28|3590.35|3590.35|3594.95|3594.95|3590.16|3590.16|0
1581063600000|2020-02-07 08:20:00|3590.47|3590.47|3590.25|3590.25|3591.02|3591.02|3588.21|3588.21|0
1581063900000|2020-02-07 08:25:00|3590.48|3590.48|3589.84|3589.84|3591.95|3591.95|3589.27|3589.27|0
1581064200000|2020-02-07 08:30:00|3589.94|3589.94|3595.57|3595.57|3595.97|3595.97|3589.82|3589.82|0
1581064500000|2020-02-07 08:35:00|3595.23|3595.23|3603.92|3603.92|3604.04|3604.04|3595.23|3595.23|0
1581064800000|2020-02-07 08:40:00|3604.04|3604.04|3602.3|3602.3|3604.04|3604.04|3602.22|3602.22|0
1581065100000|2020-02-07 08:45:00|3602.64|3602.64|3601.07|3601.07|3603.97|3603.97|3600.67|3600.67|0
1581065400000|2020-02-07 08:50:00|3600.92|3600.92|3600.67|3600.67|3600.98|3600.98|3596.92|3596.92|0
1581065700000|2020-02-07 08:55:00|3600.56|3600.56|3599.56|3599.56|3600.56|3600.56|3596.01|3596.01|0
1581066000000|2020-02-07 09:00:00|3599.22|3599.22|3597.69|3597.69|3600.47|3600.47|3596.55|3596.55|0
1581066300000|2020-02-07 09:05:00|3597.72|3597.72|3597.94|3597.94|3599.47|3599.47|3597.41|3597.41|0
1581066600000|2020-02-07 09:10:00|3598.61|3598.61|3600.71|3600.71|3601.04|3601.04|3598.49|3598.49|0
1581066900000|2020-02-07 09:15:00|3600.65|3600.65|3598.42|3598.42|3600.71|3600.71|3598.27|3598.27|0
1581067200000|2020-02-07 09:20:00|3598.76|3598.76|3600|3600|3600|3600|3597.84|3597.84|0
1581067500000|2020-02-07 09:25:00|3600.58|3600.58|3595.93|3595.93|3600.96|3600.96|3595.93|3595.93|0
1581067800000|2020-02-07 09:30:00|3595.82|3595.82|3595.52|3595.52|3596.88|3596.88|3594.24|3594.24|0
1581068100000|2020-02-07 09:35:00|3596.03|3596.03|3593.62|3593.62|3596.03|3596.03|3592.09|3592.09|0
1581068400000|2020-02-07 09:40:00|3593.5|3593.5|3589.41|3589.41|3593.5|3593.5|3589.08|3589.08|0
1581068700000|2020-02-07 09:45:00|3589.32|3589.32|3587.82|3587.82|3590.9|3590.9|3586.36|3586.36|0
1581069000000|2020-02-07 09:50:00|3587.91|3587.91|3589.51|3589.51|3590.04|3590.04|3586.5|3586.5|0
1581069300000|2020-02-07 09:55:00|3589.84|3589.84|3590.3|3590.3|3592.13|3592.13|3589.14|3589.14|0
1581069600000|2020-02-07 10:00:00|3590.18|3590.18|3589.46|3589.46|3591.58|3591.58|3589.41|3589.41|0
1581069900000|2020-02-07 10:05:00|3589.39|3589.39|3588.34|3588.34|3590.43|3590.43|3587.87|3587.87|0
1581070200000|2020-02-07 10:10:00|3588.01|3588.01|3584.21|3584.21|3588.01|3588.01|3582.02|3582.02|0
1581070500000|2020-02-07 10:15:00|3584.28|3584.28|3581.43|3581.43|3584.32|3584.32|3580.43|3580.43|0
1581070800000|2020-02-07 10:20:00|3581.2|3581.2|3588.19|3588.19|3588.19|3588.19|3581.2|3581.2|0
1581071100000|2020-02-07 10:25:00|3587.74|3587.74|3586.81|3586.81|3589.54|3589.54|3586.81|3586.81|0
1581071400000|2020-02-07 10:30:00|3586.72|3586.72|3583.51|3583.51|3587.3|3587.3|3581.55|3581.55|0
1581071700000|2020-02-07 10:35:00|3583.06|3583.06|3586.06|3586.06|3586.46|3586.46|3582.26|3582.26|0
1581072000000|2020-02-07 10:40:00|3586.17|3586.17|3588.65|3588.65|3588.71|3588.71|3585.23|3585.23|0
1581072300000|2020-02-07 10:45:00|3588.59|3588.59|3588.51|3588.51|3588.65|3588.65|3586.84|3586.84|0
1581072600000|2020-02-07 10:50:00|3588.59|3588.59|3590.27|3590.27|3591.42|3591.42|3588.24|3588.24|0
1581072900000|2020-02-07 10:55:00|3590.28|3590.28|3590.17|3590.17|3591.15|3591.15|3589.85|3589.85|0
1581073200000|2020-02-07 11:00:00|3590.29|3590.29|3590.94|3590.94|3590.94|3590.94|3588.52|3588.52|0
1581073500000|2020-02-07 11:05:00|3590.96|3590.96|3587.27|3587.27|3593.8|3593.8|3587.27|3587.27|0
1581073800000|2020-02-07 11:10:00|3587.44|3587.44|3588.81|3588.81|3588.88|3588.88|3586.48|3586.48|0
1581074100000|2020-02-07 11:15:00|3588.89|3588.89|3590.63|3590.63|3590.83|3590.83|3587.45|3587.45|0
1581074400000|2020-02-07 11:20:00|3590.75|3590.75|3592.51|3592.51|3594.91|3594.91|3590.67|3590.67|0
1581074700000|2020-02-07 11:25:00|3592.4|3592.4|3591.68|3591.68|3592.97|3592.97|3590.99|3590.99|0
1581075000000|2020-02-07 11:30:00|3591.35|3591.35|3591.12|3591.12|3593.33|3593.33|3590.87|3590.87|0
1581075300000|2020-02-07 11:35:00|3591.21|3591.21|3589.23|3589.23|3591.3|3591.3|3589.04|3589.04|0
1581075600000|2020-02-07 11:40:00|3589.46|3589.46|3588.19|3588.19|3589.69|3589.69|3587.56|3587.56|0
1581075900000|2020-02-07 11:45:00|3588.07|3588.07|3589.39|3589.39|3589.39|3589.39|3588.02|3588.02|0
1581076200000|2020-02-07 11:50:00|3589.4|3589.4|3591.62|3591.62|3591.77|3591.77|3588.23|3588.23|0
1581076500000|2020-02-07 11:55:00|3591.85|3591.85|3590.61|3590.61|3591.91|3591.91|3589.78|3589.78|0
1581076800000|2020-02-07 12:00:00|3590.66|3590.66|3592.17|3592.17|3592.51|3592.51|3589.99|3589.99|0
1581077100000|2020-02-07 12:05:00|3592.22|3592.22|3593.88|3593.88|3594.16|3594.16|3591.72|3591.72|0
1581077400000|2020-02-07 12:10:00|3593.94|3593.94|3593.54|3593.54|3594.6|3594.6|3591.78|3591.78|0
1581077700000|2020-02-07 12:15:00|3593.42|3593.42|3594.02|3594.02|3594.86|3594.86|3592.6|3592.6|0
1581078000000|2020-02-07 12:20:00|3594.04|3594.04|3593.32|3593.32|3594.05|3594.05|3592.38|3592.38|0
1581078300000|2020-02-07 12:25:00|3593.43|3593.43|3593.24|3593.24|3593.94|3593.94|3592.77|3592.77|0
1581078600000|2020-02-07 12:30:00|3593.4|3593.4|3592.94|3592.94|3594.53|3594.53|3592.94|3592.94|0
1581078900000|2020-02-07 12:35:00|3592.61|3592.61|3593.86|3593.86|3593.86|3593.86|3592.5|3592.5|0
1581079200000|2020-02-07 12:40:00|3593.88|3593.88|3593.91|3593.91|3593.91|3593.91|3592.43|3592.43|0
1581079500000|2020-02-07 12:45:00|3593.58|3593.58|3595.69|3595.69|3596.3|3596.3|3593.49|3593.49|0
1581079800000|2020-02-07 12:50:00|3595.75|3595.75|3599.29|3599.29|3599.29|3599.29|3595.75|3595.75|0
1581080100000|2020-02-07 12:55:00|3599.48|3599.48|3600.41|3600.41|3602.59|3602.59|3599.37|3599.37|0
1581080400000|2020-02-07 13:00:00|3600.38|3600.38|3602.77|3602.77|3603.41|3603.41|3600.38|3600.38|0
1581080700000|2020-02-07 13:05:00|3602.83|3602.83|3604.87|3604.87|3606.52|3606.52|3602.83|3602.83|0
1581081000000|2020-02-07 13:10:00|3604.95|3604.95|3606.12|3606.12|3606.66|3606.66|3603.47|3603.47|0
1581081300000|2020-02-07 13:15:00|3606.07|3606.07|3604.63|3604.63|3606.09|3606.09|3604|3604|0
1581081600000|2020-02-07 13:20:00|3605.05|3605.05|3605.63|3605.63|3607.46|3607.46|3605.05|3605.05|0
1581081900000|2020-02-07 13:25:00|3605.71|3605.71|3609.2|3609.2|3609.2|3609.2|3605.39|3605.39|0
1581082200000|2020-02-07 13:30:00|3609.53|3609.53|3610.56|3610.56|3616.08|3616.08|3609.53|3609.53|0
1581082500000|2020-02-07 13:35:00|3610.38|3610.38|3609.79|3609.79|3610.52|3610.52|3601.73|3601.73|0
1581082800000|2020-02-07 13:40:00|3609.68|3609.68|3605.53|3605.53|3610.13|3610.13|3603.73|3603.73|0
1581083100000|2020-02-07 13:45:00|3605.86|3605.86|3607.98|3607.98|3609.94|3609.94|3605.5|3605.5|0
1581083400000|2020-02-07 13:50:00|3607.87|3607.87|3616.31|3616.31|3616.31|3616.31|3607.48|3607.48|0
1581083700000|2020-02-07 13:55:00|3616.64|3616.64|3618.95|3618.95|3619.85|3619.85|3616.35|3616.35|0
1581084000000|2020-02-07 14:00:00|3618.83|3618.83|3622.45|3622.45|3622.96|3622.96|3618.72|3618.72|0
1581084300000|2020-02-07 14:05:00|3622.79|3622.79|3619.38|3619.38|3622.85|3622.85|3617.39|3617.39|0
1581084600000|2020-02-07 14:10:00|3619.61|3619.61|3618.06|3618.06|3619.61|3619.61|3616.4|3616.4|0
1581084900000|2020-02-07 14:15:00|3618|3618|3615.94|3615.94|3620.63|3620.63|3615.94|3615.94|0
1581085200000|2020-02-07 14:20:00|3615.85|3615.85|3613.58|3613.58|3616.72|3616.72|3613.53|3613.53|0
1581085500000|2020-02-07 14:25:00|3614.25|3614.25|3613.75|3613.75|3614.71|3614.71|3612.82|3612.82|0
1581085800000|2020-02-07 14:30:00|3613.64|3613.64|3599.38|3599.38|3613.71|3613.71|3599.24|3599.24|0
1581086100000|2020-02-07 14:35:00|3599.27|3599.27|3608.67|3608.67|3609.38|3609.38|3598.43|3598.43|0
1581086400000|2020-02-07 14:40:00|3608.73|3608.73|3608.58|3608.58|3610.72|3610.72|3606.16|3606.16|0
1581086700000|2020-02-07 14:45:00|3608.49|3608.49|3609.83|3609.83|3610.12|3610.12|3606.38|3606.38|0
1581087000000|2020-02-07 14:50:00|3609.89|3609.89|3610.04|3610.04|3610.88|3610.88|3608.46|3608.46|0
1581087300000|2020-02-07 14:55:00|3610.37|3610.37|3602.03|3602.03|3610.49|3610.49|3601.43|3601.43|0
1581087600000|2020-02-07 15:00:00|3601.94|3601.94|3599.68|3599.68|3603.06|3603.06|3598.81|3598.81|0
1581087900000|2020-02-07 15:05:00|3600.01|3600.01|3602.65|3602.65|3604.9|3604.9|3599|3599|0
1581088200000|2020-02-07 15:10:00|3602.7|3602.7|3603.13|3603.13|3605.28|3605.28|3601.64|3601.64|0
1581088500000|2020-02-07 15:15:00|3603.46|3603.46|3604.92|3604.92|3605.25|3605.25|3600.51|3600.51|0
1581088800000|2020-02-07 15:20:00|3604.84|3604.84|3604.35|3604.35|3607.16|3607.16|3604.23|3604.23|0
1581089100000|2020-02-07 15:25:00|3604.02|3604.02|3606.97|3606.97|3607.53|3607.53|3602.62|3602.62|0
1581089400000|2020-02-07 15:30:00|3606.95|3606.95|3607.1|3607.1|3609.13|3609.13|3605.97|3605.97|0
1581089700000|2020-02-07 15:35:00|3607.21|3607.21|3607.68|3607.68|3609.02|3609.02|3607.21|3607.21|0
1581090000000|2020-02-07 15:40:00|3607.57|3607.57|3612.61|3612.61|3612.72|3612.72|3605.75|3605.75|0
1581090300000|2020-02-07 15:45:00|3612.94|3612.94|3612.99|3612.99|3613.35|3613.35|3611.61|3611.61|0
1581090600000|2020-02-07 15:50:00|3612.94|3612.94|3614.47|3614.47|3616.36|3616.36|3611.64|3611.64|0
1581090900000|2020-02-07 15:55:00|3614.58|3614.58|3612.87|3612.87|3617.37|3617.37|3612.87|3612.87|0
1581091200000|2020-02-07 16:00:00|3612.98|3612.98|3611.53|3611.53|3612.98|3612.98|3607.23|3607.23|0
1581091500000|2020-02-07 16:05:00|3611.14|3611.14|3614.75|3614.75|3616.31|3616.31|3611.14|3611.14|0
1581091800000|2020-02-07 16:10:00|3614.73|3614.73|3615.79|3615.79|3615.79|3615.79|3613.88|3613.88|0
1581092100000|2020-02-07 16:15:00|3615.67|3615.67|3619.77|3619.77|3620.1|3620.1|3614.82|3614.82|0
1581092400000|2020-02-07 16:20:00|3619.86|3619.86|3624.41|3624.41|3625.61|3625.61|3619.83|3619.83|0
1581092700000|2020-02-07 16:25:00|3624.38|3624.38|3623.02|3623.02|3627.85|3627.85|3622.67|3622.67|0
1581322500000|2020-02-10 08:15:00|3622.04|3622.04|3620.1|3620.1|3624.26|3624.26|3619.52|3619.52|0
1581322800000|2020-02-10 08:20:00|3620.21|3620.21|3615.83|3615.83|3624.69|3624.69|3614.81|3614.81|0
1581323100000|2020-02-10 08:25:00|3615.49|3615.49|3618.2|3618.2|3618.34|3618.34|3613.55|3613.55|0
1581323400000|2020-02-10 08:30:00|3618.08|3618.08|3621.48|3621.48|3622.78|3622.78|3615.3|3615.3|0
1581323700000|2020-02-10 08:35:00|3621.4|3621.4|3616.33|3616.33|3621.93|3621.93|3615.23|3615.23|0
1581324000000|2020-02-10 08:40:00|3616.45|3616.45|3613.34|3613.34|3617.22|3617.22|3613.06|3613.06|0
1581324300000|2020-02-10 08:45:00|3613.01|3613.01|3614.37|3614.37|3615.49|3615.49|3612.34|3612.34|0
1581324600000|2020-02-10 08:50:00|3614.31|3614.31|3616.85|3616.85|3618.55|3618.55|3613.77|3613.77|0
1581324900000|2020-02-10 08:55:00|3617.57|3617.57|3616.84|3616.84|3617.57|3617.57|3615|3615|0
1581325200000|2020-02-10 09:00:00|3617.35|3617.35|3621.96|3621.96|3622|3622|3617.12|3617.12|0
1581325500000|2020-02-10 09:05:00|3622.32|3622.32|3623.54|3623.54|3625.19|3625.19|3622.28|3622.28|0
1581325800000|2020-02-10 09:10:00|3623.6|3623.6|3624.65|3624.65|3624.65|3624.65|3622.38|3622.38|0
1581326100000|2020-02-10 09:15:00|3625|3625|3623.63|3623.63|3625.71|3625.71|3623.35|3623.35|0
1581326400000|2020-02-10 09:20:00|3623.13|3623.13|3618.73|3618.73|3623.13|3623.13|3618.64|3618.64|0
1581326700000|2020-02-10 09:25:00|3618.55|3618.55|3619.01|3619.01|3619.56|3619.56|3615.7|3615.7|0
1581327000000|2020-02-10 09:30:00|3618.34|3618.34|3619.92|3619.92|3621.21|3621.21|3618.01|3618.01|0
1581327300000|2020-02-10 09:35:00|3620.03|3620.03|3617.8|3617.8|3621.31|3621.31|3617.47|3617.47|0
1581327600000|2020-02-10 09:40:00|3618.14|3618.14|3616.25|3616.25|3618.18|3618.18|3616.25|3616.25|0
1581327900000|2020-02-10 09:45:00|3615.92|3615.92|3615.44|3615.44|3615.96|3615.96|3614.03|3614.03|0
1581328200000|2020-02-10 09:50:00|3615.1|3615.1|3615.67|3615.67|3615.91|3615.91|3613.38|3613.38|0
1581328500000|2020-02-10 09:55:00|3615.34|3615.34|3611.18|3611.18|3615.34|3615.34|3610.6|3610.6|0
1581328800000|2020-02-10 10:00:00|3611.53|3611.53|3612.58|3612.58|3613.23|3613.23|3610.18|3610.18|0
1581329100000|2020-02-10 10:05:00|3612.92|3612.92|3612.76|3612.76|3613.81|3613.81|3611.13|3611.13|0
1581329400000|2020-02-10 10:10:00|3612.43|3612.43|3614.32|3614.32|3615.08|3615.08|3612.33|3612.33|0
1581329700000|2020-02-10 10:15:00|3614.1|3614.1|3613.35|3613.35|3614.1|3614.1|3612.51|3612.51|0
1581330000000|2020-02-10 10:20:00|3614.01|3614.01|3618.54|3618.54|3618.54|3618.54|3613.46|3613.46|0
1581330300000|2020-02-10 10:25:00|3618.77|3618.77|3619.65|3619.65|3619.97|3619.97|3617.85|3617.85|0
1581330600000|2020-02-10 10:30:00|3619.71|3619.71|3618.58|3618.58|3621.9|3621.9|3617.99|3617.99|0
1581330900000|2020-02-10 10:35:00|3618.67|3618.67|3619.6|3619.6|3620.68|3620.68|3618.67|3618.67|0
1581331200000|2020-02-10 10:40:00|3619.72|3619.72|3623.57|3623.57|3626.78|3626.78|3618.53|3618.53|0
1581331500000|2020-02-10 10:45:00|3623.48|3623.48|3624.82|3624.82|3625.41|3625.41|3620.13|3620.13|0
1581331800000|2020-02-10 10:50:00|3624.76|3624.76|3625.45|3625.45|3626.55|3626.55|3623.41|3623.41|0
1581332100000|2020-02-10 10:55:00|3625.48|3625.48|3626.47|3626.47|3626.95|3626.95|3625.08|3625.08|0
1581332400000|2020-02-10 11:00:00|3626.36|3626.36|3627.21|3627.21|3627.84|3627.84|3626.2|3626.2|0
1581332700000|2020-02-10 11:05:00|3627.54|3627.54|3627.26|3627.26|3629.62|3629.62|3626.36|3626.36|0
1581333000000|2020-02-10 11:10:00|3627.2|3627.2|3622.71|3622.71|3627.27|3627.27|3622.71|3622.71|0
1581333300000|2020-02-10 11:15:00|3623.04|3623.04|3623.43|3623.43|3625.03|3625.03|3622.4|3622.4|0
1581333600000|2020-02-10 11:20:00|3623.77|3623.77|3624.58|3624.58|3624.9|3624.9|3622.22|3622.22|0
1581333900000|2020-02-10 11:25:00|3624.67|3624.67|3628.28|3628.28|3628.28|3628.28|3624.25|3624.25|0
1581334200000|2020-02-10 11:30:00|3628.22|3628.22|3629.65|3629.65|3630.27|3630.27|3627.56|3627.56|0
1581334500000|2020-02-10 11:35:00|3629.59|3629.59|3627.86|3627.86|3629.9|3629.9|3627.5|3627.5|0
1581334800000|2020-02-10 11:40:00|3627.84|3627.84|3628.66|3628.66|3628.66|3628.66|3626.93|3626.93|0
1581335100000|2020-02-10 11:45:00|3628.33|3628.33|3623.18|3623.18|3628.44|3628.44|3623.18|3623.18|0
1581335400000|2020-02-10 11:50:00|3623.15|3623.15|3623.97|3623.97|3624.3|3624.3|3622.91|3622.91|0
1581335700000|2020-02-10 11:55:00|3623.86|3623.86|3626.2|3626.2|3626.2|3626.2|3623.84|3623.84|0
1581336000000|2020-02-10 12:00:00|3626.16|3626.16|3625.98|3625.98|3629.06|3629.06|3624.82|3624.82|0
1581336300000|2020-02-10 12:05:00|3625.81|3625.81|3626.62|3626.62|3626.62|3626.62|3623.26|3623.26|0
1581336600000|2020-02-10 12:10:00|3626.6|3626.6|3626.41|3626.41|3627.22|3627.22|3625.9|3625.9|0
1581336900000|2020-02-10 12:15:00|3626.08|3626.08|3623.84|3623.84|3626.47|3626.47|3623.71|3623.71|0
1581337200000|2020-02-10 12:20:00|3624.18|3624.18|3624.98|3624.98|3625.2|3625.2|3623.73|3623.73|0
1581337500000|2020-02-10 12:25:00|3624.75|3624.75|3623.15|3623.15|3624.75|3624.75|3622.96|3622.96|0
1581337800000|2020-02-10 12:30:00|3623.06|3623.06|3623.33|3623.33|3623.55|3623.55|3621.64|3621.64|0
1581338100000|2020-02-10 12:35:00|3623.44|3623.44|3624.79|3624.79|3624.79|3624.79|3622.34|3622.34|0
1581338400000|2020-02-10 12:40:00|3624.9|3624.9|3626.21|3626.21|3626.32|3626.32|3624.47|3624.47|0
1581338700000|2020-02-10 12:45:00|3626.32|3626.32|3624.01|3624.01|3626.32|3626.32|3623.48|3623.48|0
1581339000000|2020-02-10 12:50:00|3624.13|3624.13|3626.5|3626.5|3627.14|3627.14|3624.13|3624.13|0
1581339300000|2020-02-10 12:55:00|3626.39|3626.39|3623.34|3623.34|3626.39|3626.39|3621.45|3621.45|0
1581339600000|2020-02-10 13:00:00|3623.68|3623.68|3619.27|3619.27|3623.68|3623.68|3619.27|3619.27|0
1581339900000|2020-02-10 13:05:00|3618.94|3618.94|3619.03|3619.03|3619.37|3619.37|3616.75|3616.75|0
1581340200000|2020-02-10 13:10:00|3618.92|3618.92|3614.56|3614.56|3619.06|3619.06|3614.56|3614.56|0
1581340500000|2020-02-10 13:15:00|3614.73|3614.73|3617.06|3617.06|3617.06|3617.06|3614.29|3614.29|0
1581340800000|2020-02-10 13:20:00|3617.63|3617.63|3617.52|3617.52|3618.64|3618.64|3615.73|3615.73|0
1581341100000|2020-02-10 13:25:00|3617.86|3617.86|3620.03|3620.03|3620.15|3620.15|3617.86|3617.86|0
1581341400000|2020-02-10 13:30:00|3620.09|3620.09|3616.86|3616.86|3620.58|3620.58|3616.86|3616.86|0
1581341700000|2020-02-10 13:35:00|3616.98|3616.98|3616.76|3616.76|3617.06|3617.06|3615.71|3615.71|0
1581342000000|2020-02-10 13:40:00|3616.64|3616.64|3618.82|3618.82|3619.17|3619.17|3616.61|3616.61|0
1581342300000|2020-02-10 13:45:00|3618.94|3618.94|3617.49|3617.49|3618.94|3618.94|3616.24|3616.24|0
1581342600000|2020-02-10 13:50:00|3617.57|3617.57|3613.64|3613.64|3617.57|3617.57|3613.47|3613.47|0
1581342900000|2020-02-10 13:55:00|3613.31|3613.31|3612.64|3612.64|3613.96|3613.96|3610.9|3610.9|0
1581343200000|2020-02-10 14:00:00|3612.81|3612.81|3612.07|3612.07|3613.65|3613.65|3611.9|3611.9|0
1581343500000|2020-02-10 14:05:00|3611.79|3611.79|3610.68|3610.68|3611.79|3611.79|3609.8|3609.8|0
1581343800000|2020-02-10 14:10:00|3610.74|3610.74|3610.52|3610.52|3611.27|3611.27|3608.54|3608.54|0
1581344100000|2020-02-10 14:15:00|3610.43|3610.43|3611.26|3611.26|3612.26|3612.26|3608.77|3608.77|0
1581344400000|2020-02-10 14:20:00|3611.15|3611.15|3611.18|3611.18|3611.18|3611.18|3610.06|3610.06|0
1581344700000|2020-02-10 14:25:00|3611.29|3611.29|3611.7|3611.7|3613.55|3613.55|3611.27|3611.27|0
1581345000000|2020-02-10 14:30:00|3612.03|3612.03|3614.9|3614.9|3615.88|3615.88|3611.48|3611.48|0
1581345300000|2020-02-10 14:35:00|3614.95|3614.95|3610.31|3610.31|3615.51|3615.51|3610.31|3610.31|0
1581345600000|2020-02-10 14:40:00|3610.32|3610.32|3611.4|3611.4|3612.29|3612.29|3609.96|3609.96|0
1581345900000|2020-02-10 14:45:00|3611.32|3611.32|3604.99|3604.99|3611.38|3611.38|3603.84|3603.84|0
1581346200000|2020-02-10 14:50:00|3605.33|3605.33|3607.62|3607.62|3607.62|3607.62|3604.96|3604.96|0
1581346500000|2020-02-10 14:55:00|3607.74|3607.74|3609.87|3609.87|3609.87|3609.87|3607.64|3607.64|0
1581346800000|2020-02-10 15:00:00|3609.54|3609.54|3609.81|3609.81|3611.02|3611.02|3609.36|3609.36|0
1581347100000|2020-02-10 15:05:00|3609.7|3609.7|3611.17|3611.17|3611.17|3611.17|3607.82|3607.82|0
1581347400000|2020-02-10 15:10:00|3610.84|3610.84|3609|3609|3611.32|3611.32|3608.63|3608.63|0
1581347700000|2020-02-10 15:15:00|3609.11|3609.11|3612.27|3612.27|3612.87|3612.87|3608.78|3608.78|0
1581348000000|2020-02-10 15:20:00|3612.24|3612.24|3611.03|3611.03|3612.9|3612.9|3611.03|3611.03|0
1581348300000|2020-02-10 15:25:00|3610.92|3610.92|3610.07|3610.07|3610.98|3610.98|3609.05|3609.05|0
1581348600000|2020-02-10 15:30:00|3610|3610|3610.14|3610.14|3610.96|3610.96|3609.63|3609.63|0
1581348900000|2020-02-10 15:35:00|3610.2|3610.2|3611.51|3611.51|3611.96|3611.96|3609.57|3609.57|0
1581349200000|2020-02-10 15:40:00|3611.66|3611.66|3610.2|3610.2|3611.82|3611.82|3609.33|3609.33|0
1581349500000|2020-02-10 15:45:00|3610.08|3610.08|3612.39|3612.39|3612.51|3612.51|3609.47|3609.47|0
1581349800000|2020-02-10 15:50:00|3612.41|3612.41|3611.78|3611.78|3613.13|3613.13|3611.15|3611.15|0
1581350100000|2020-02-10 15:55:00|3611.41|3611.41|3610.88|3610.88|3611.41|3611.41|3610.08|3610.08|0
1581350400000|2020-02-10 16:00:00|3611.22|3611.22|3611.77|3611.77|3612.86|3612.86|3610.93|3610.93|0
1581350700000|2020-02-10 16:05:00|3611.88|3611.88|3612.29|3612.29|3613.28|3613.28|3611.69|3611.69|0
1581351000000|2020-02-10 16:10:00|3612.17|3612.17|3611.31|3611.31|3612.17|3612.17|3609.76|3609.76|0
1581351300000|2020-02-10 16:15:00|3611.32|3611.32|3612.89|3612.89|3613.91|3613.91|3610.83|3610.83|0
1581351600000|2020-02-10 16:20:00|3613|3613|3614.43|3614.43|3614.87|3614.87|3612.93|3612.93|0
1581351900000|2020-02-10 16:25:00|3614.45|3614.45|3614.5|3614.5|3616.86|3616.86|3613.74|3613.74|0
1581408900000|2020-02-11 08:15:00|3665.51|3665.51|3664.45|3664.45|3668.32|3668.32|3663.84|3663.84|0
1581409200000|2020-02-11 08:20:00|3664.78|3664.78|3662.2|3662.2|3668.06|3668.06|3662.2|3662.2|0
1581409500000|2020-02-11 08:25:00|3661.87|3661.87|3661.5|3661.5|3662.2|3662.2|3656.4|3656.4|0
1581409800000|2020-02-11 08:30:00|3661.17|3661.17|3660.41|3660.41|3661.77|3661.77|3659.52|3659.52|0
1581410100000|2020-02-11 08:35:00|3660.3|3660.3|3661.94|3661.94|3663|3663|3659.76|3659.76|0
1581410400000|2020-02-11 08:40:00|3661.61|3661.61|3655.46|3655.46|3661.61|3661.61|3655.23|3655.23|0
1581410700000|2020-02-11 08:45:00|3655.57|3655.57|3652.6|3652.6|3655.79|3655.79|3650.93|3650.93|0
1581411000000|2020-02-11 08:50:00|3652.51|3652.51|3649.31|3649.31|3652.71|3652.71|3648.1|3648.1|0
1581411300000|2020-02-11 08:55:00|3649.34|3649.34|3644.59|3644.59|3649.34|3649.34|3644.59|3644.59|0
1581411600000|2020-02-11 09:00:00|3644.53|3644.53|3637.9|3637.9|3644.53|3644.53|3637.15|3637.15|0
1581411900000|2020-02-11 09:05:00|3637.96|3637.96|3635.47|3635.47|3638.51|3638.51|3634.83|3634.83|0
1581412200000|2020-02-11 09:10:00|3635.38|3635.38|3634.38|3634.38|3636.74|3636.74|3633.81|3633.81|0
1581412500000|2020-02-11 09:15:00|3634.49|3634.49|3639.54|3639.54|3640.74|3640.74|3633.73|3633.73|0
1581412800000|2020-02-11 09:20:00|3639.2|3639.2|3643.4|3643.4|3643.52|3643.52|3638.58|3638.58|0
1581413100000|2020-02-11 09:25:00|3643.35|3643.35|3643.55|3643.55|3644.27|3644.27|3640.33|3640.33|0
1581413400000|2020-02-11 09:30:00|3643.62|3643.62|3641.48|3641.48|3646.69|3646.69|3640.61|3640.61|0
1581413700000|2020-02-11 09:35:00|3641.25|3641.25|3642.15|3642.15|3642.63|3642.63|3639.68|3639.68|0
1581414000000|2020-02-11 09:40:00|3642.19|3642.19|3641.04|3641.04|3643.14|3643.14|3640.5|3640.5|0
1581414300000|2020-02-11 09:45:00|3641.13|3641.13|3644.24|3644.24|3644.24|3644.24|3641.13|3641.13|0
1581414600000|2020-02-11 09:50:00|3644.32|3644.32|3646.81|3646.81|3646.81|3646.81|3644.27|3644.27|0
1581414900000|2020-02-11 09:55:00|3646.93|3646.93|3646.41|3646.41|3647.65|3647.65|3646.26|3646.26|0
1581415200000|2020-02-11 10:00:00|3646.33|3646.33|3645.78|3645.78|3647.57|3647.57|3645.43|3645.43|0
1581415500000|2020-02-11 10:05:00|3645.87|3645.87|3646.13|3646.13|3646.18|3646.18|3643.08|3643.08|0
1581415800000|2020-02-11 10:10:00|3646.14|3646.14|3647.99|3647.99|3648.22|3648.22|3646.14|3646.14|0
1581416100000|2020-02-11 10:15:00|3647.66|3647.66|3648.93|3648.93|3648.99|3648.99|3646.59|3646.59|0
1581416400000|2020-02-11 10:20:00|3649.04|3649.04|3650.73|3650.73|3651.39|3651.39|3647.07|3647.07|0
1581416700000|2020-02-11 10:25:00|3650.39|3650.39|3651.34|3651.34|3652.1|3652.1|3649.5|3649.5|0
1581417000000|2020-02-11 10:30:00|3651.43|3651.43|3649.06|3649.06|3651.43|3651.43|3648.72|3648.72|0
1581417300000|2020-02-11 10:35:00|3648.95|3648.95|3652.52|3652.52|3652.74|3652.74|3648.38|3648.38|0
1581417600000|2020-02-11 10:40:00|3652.69|3652.69|3651.27|3651.27|3653.82|3653.82|3651.27|3651.27|0
1581417900000|2020-02-11 10:45:00|3651.25|3651.25|3653.52|3653.52|3653.52|3653.52|3650.58|3650.58|0
1581418200000|2020-02-11 10:50:00|3653.5|3653.5|3654.46|3654.46|3655.45|3655.45|3653.32|3653.32|0
1581418500000|2020-02-11 10:55:00|3654.13|3654.13|3655.72|3655.72|3655.78|3655.78|3654.13|3654.13|0
1581418800000|2020-02-11 11:00:00|3655.63|3655.63|3655.55|3655.55|3655.88|3655.88|3654.1|3654.1|0
1581419100000|2020-02-11 11:05:00|3655.6|3655.6|3658.17|3658.17|3658.17|3658.17|3655.06|3655.06|0
1581419400000|2020-02-11 11:10:00|3657.98|3657.98|3663.89|3663.89|3664.58|3664.58|3657.86|3657.86|0
1581419700000|2020-02-11 11:15:00|3663.66|3663.66|3662.75|3662.75|3663.66|3663.66|3662.33|3662.33|0
1581420000000|2020-02-11 11:20:00|3662.82|3662.82|3661.73|3661.73|3664|3664|3661.65|3661.65|0
1581420300000|2020-02-11 11:25:00|3661.82|3661.82|3660.16|3660.16|3662.87|3662.87|3660.16|3660.16|0
1581420600000|2020-02-11 11:30:00|3660.49|3660.49|3661.61|3661.61|3661.94|3661.94|3659.84|3659.84|0
1581420900000|2020-02-11 11:35:00|3661.55|3661.55|3660.7|3660.7|3661.79|3661.79|3660.7|3660.7|0
1581421200000|2020-02-11 11:40:00|3660.53|3660.53|3661.66|3661.66|3662.08|3662.08|3659.92|3659.92|0
1581421500000|2020-02-11 11:45:00|3661.99|3661.99|3663.85|3663.85|3664.38|3664.38|3661.66|3661.66|0
1581421800000|2020-02-11 11:50:00|3663.52|3663.52|3664.43|3664.43|3664.59|3664.59|3663.52|3663.52|0
1581422100000|2020-02-11 11:55:00|3664.49|3664.49|3663.81|3663.81|3665.54|3665.54|3663.29|3663.29|0
1581422400000|2020-02-11 12:00:00|3663.64|3663.64|3664.43|3664.43|3665.34|3665.34|3662.42|3662.42|0
1581422700000|2020-02-11 12:05:00|3664.77|3664.77|3665.04|3665.04|3665.91|3665.91|3664.32|3664.32|0
1581423000000|2020-02-11 12:10:00|3664.92|3664.92|3663.47|3663.47|3665.36|3665.36|3663.24|3663.24|0
1581423300000|2020-02-11 12:15:00|3663.46|3663.46|3662.98|3662.98|3663.77|3663.77|3661.19|3661.19|0
1581423600000|2020-02-11 12:20:00|3662.92|3662.92|3664.69|3664.69|3664.69|3664.69|3662.58|3662.58|0
1581423900000|2020-02-11 12:25:00|3664.58|3664.58|3663.6|3663.6|3664.58|3664.58|3663.05|3663.05|0
1581424200000|2020-02-11 12:30:00|3663.27|3663.27|3665|3665|3665|3665|3663.12|3663.12|0
1581424500000|2020-02-11 12:35:00|3664.89|3664.89|3663.91|3663.91|3664.89|3664.89|3663.61|3663.61|0
1581424800000|2020-02-11 12:40:00|3663.79|3663.79|3665.64|3665.64|3665.64|3665.64|3663.56|3663.56|0
1581425100000|2020-02-11 12:45:00|3665.75|3665.75|3670.29|3670.29|3670.67|3670.67|3665.75|3665.75|0
1581425400000|2020-02-11 12:50:00|3670.63|3670.63|3672.27|3672.27|3672.27|3672.27|3669.97|3669.97|0
1581425700000|2020-02-11 12:55:00|3671.93|3671.93|3671.09|3671.09|3673.92|3673.92|3671.09|3671.09|0
1581426000000|2020-02-11 13:00:00|3670.75|3670.75|3667.63|3667.63|3671.26|3671.26|3665.74|3665.74|0
1581426300000|2020-02-11 13:05:00|3667.86|3667.86|3665.13|3665.13|3667.86|3667.86|3664.91|3664.91|0
1581426600000|2020-02-11 13:10:00|3665.01|3665.01|3662.45|3662.45|3665.19|3665.19|3661.43|3661.43|0
1581426900000|2020-02-11 13:15:00|3662.12|3662.12|3663.01|3663.01|3664.55|3664.55|3658.71|3658.71|0
1581427200000|2020-02-11 13:20:00|3662.92|3662.92|3659.49|3659.49|3663.26|3663.26|3659.4|3659.4|0
1581427500000|2020-02-11 13:25:00|3659.47|3659.47|3660.47|3660.47|3660.58|3660.58|3658.11|3658.11|0
1581427800000|2020-02-11 13:30:00|3660.58|3660.58|3660.64|3660.64|3662.66|3662.66|3659.77|3659.77|0
1581428100000|2020-02-11 13:35:00|3660.59|3660.59|3656.03|3656.03|3660.59|3660.59|3655.43|3655.43|0
1581428400000|2020-02-11 13:40:00|3655.98|3655.98|3657.86|3657.86|3658.78|3658.78|3655.64|3655.64|0
1581428700000|2020-02-11 13:45:00|3657.53|3657.53|3655.87|3655.87|3658.5|3658.5|3655.87|3655.87|0
1581429000000|2020-02-11 13:50:00|3655.82|3655.82|3658.72|3658.72|3658.72|3658.72|3653.94|3653.94|0
1581429300000|2020-02-11 13:55:00|3658.49|3658.49|3660.35|3660.35|3660.43|3660.43|3657.33|3657.33|0
1581429600000|2020-02-11 14:00:00|3660.3|3660.3|3660.04|3660.04|3661.29|3661.29|3658.68|3658.68|0
1581429900000|2020-02-11 14:05:00|3660.27|3660.27|3662.88|3662.88|3664.08|3664.08|3659.98|3659.98|0
1581430200000|2020-02-11 14:10:00|3662.77|3662.77|3665.43|3665.43|3666.5|3666.5|3662.75|3662.75|0
1581430500000|2020-02-11 14:15:00|3665.66|3665.66|3664.64|3664.64|3666.67|3666.67|3664.23|3664.23|0
1581430800000|2020-02-11 14:20:00|3664.61|3664.61|3664.89|3664.89|3667.16|3667.16|3664.28|3664.28|0
1581431100000|2020-02-11 14:25:00|3665|3665|3662.18|3662.18|3665.51|3665.51|3662.18|3662.18|0
1581431400000|2020-02-11 14:30:00|3662.24|3662.24|3660.83|3660.83|3662.47|3662.47|3658.39|3658.39|0
1581431700000|2020-02-11 14:35:00|3660.94|3660.94|3658.93|3658.93|3662.12|3662.12|3658.65|3658.65|0
1581432000000|2020-02-11 14:40:00|3658.82|3658.82|3664.6|3664.6|3664.6|3664.6|3657.5|3657.5|0
1581432300000|2020-02-11 14:45:00|3664.27|3664.27|3666.77|3666.77|3666.77|3666.77|3663.94|3663.94|0
1581432600000|2020-02-11 14:50:00|3666.89|3666.89|3665.99|3665.99|3668.39|3668.39|3665.23|3665.23|0
1581432900000|2020-02-11 14:55:00|3666.04|3666.04|3665.17|3665.17|3668.69|3668.69|3665.06|3665.06|0
1581433200000|2020-02-11 15:00:00|3665.28|3665.28|3667.56|3667.56|3667.67|3667.67|3663.56|3663.56|0
1581433500000|2020-02-11 15:05:00|3667.95|3667.95|3666.97|3666.97|3668.25|3668.25|3666.74|3666.74|0
1581433800000|2020-02-11 15:10:00|3666.86|3666.86|3671.49|3671.49|3672.08|3672.08|3666.86|3666.86|0
1581434100000|2020-02-11 15:15:00|3671.47|3671.47|3667.83|3667.83|3672.4|3672.4|3667.83|3667.83|0
1581434400000|2020-02-11 15:20:00|3667.78|3667.78|3666.98|3666.98|3668.97|3668.97|3666.12|3666.12|0
1581434700000|2020-02-11 15:25:00|3666.95|3666.95|3668.74|3668.74|3669.29|3669.29|3666.84|3666.84|0
1581435000000|2020-02-11 15:30:00|3668.8|3668.8|3666.94|3666.94|3670.09|3670.09|3666.94|3666.94|0
1581435300000|2020-02-11 15:35:00|3666.6|3666.6|3665.1|3665.1|3667.31|3667.31|3664.39|3664.39|0
1581435600000|2020-02-11 15:40:00|3665.16|3665.16|3669.65|3669.65|3669.65|3669.65|3665.16|3665.16|0
1581435900000|2020-02-11 15:45:00|3669.74|3669.74|3667.08|3667.08|3670.53|3670.53|3665.16|3665.16|0
1581436200000|2020-02-11 15:50:00|3667.19|3667.19|3669.08|3669.08|3669.48|3669.48|3666.44|3666.44|0
1581436500000|2020-02-11 15:55:00|3669.2|3669.2|3670.31|3670.31|3671.02|3671.02|3668.97|3668.97|0
1581436800000|2020-02-11 16:00:00|3670.23|3670.23|3667.6|3667.6|3670.53|3670.53|3667.38|3667.38|0
1581437100000|2020-02-11 16:05:00|3667.51|3667.51|3672.16|3672.16|3672.57|3672.57|3667.05|3667.05|0
1581437400000|2020-02-11 16:10:00|3671.83|3671.83|3669.04|3669.04|3671.83|3671.83|3669.04|3669.04|0
1581437700000|2020-02-11 16:15:00|3669.12|3669.12|3670.72|3670.72|3670.85|3670.85|3668.81|3668.81|0
1581438000000|2020-02-11 16:20:00|3670.73|3670.73|3669.51|3669.51|3670.73|3670.73|3667.75|3667.75|0
1581438300000|2020-02-11 16:25:00|3669.46|3669.46|3670.51|3670.51|3670.51|3670.51|3667.39|3667.39|0
1581495300000|2020-02-12 08:15:00|3668.17|3668.17|3669.16|3669.16|3671.68|3671.68|3667.74|3667.74|0
1581495600000|2020-02-12 08:20:00|3669.11|3669.11|3671.25|3671.25|3672.39|3672.39|3667.93|3667.93|0
1581495900000|2020-02-12 08:25:00|3671.42|3671.42|3685.73|3685.73|3685.73|3685.73|3671.42|3671.42|0
1581496200000|2020-02-12 08:30:00|3685.85|3685.85|3694.98|3694.98|3697.01|3697.01|3685.85|3685.85|0
1581496500000|2020-02-12 08:35:00|3695.04|3695.04|3683.83|3683.83|3695.1|3695.1|3682.18|3682.18|0
1581496800000|2020-02-12 08:40:00|3684.16|3684.16|3683.9|3683.9|3684.48|3684.48|3680.67|3680.67|0
1581497100000|2020-02-12 08:45:00|3684.1|3684.1|3688.34|3688.34|3689.83|3689.83|3684.1|3684.1|0
1581497400000|2020-02-12 08:50:00|3688.01|3688.01|3686.55|3686.55|3689.02|3689.02|3685.75|3685.75|0
1581497700000|2020-02-12 08:55:00|3686.88|3686.88|3690.1|3690.1|3690.29|3690.29|3685.99|3685.99|0
1581498000000|2020-02-12 09:00:00|3690.55|3690.55|3692.56|3692.56|3693.38|3693.38|3689.49|3689.49|0
1581498300000|2020-02-12 09:05:00|3692.63|3692.63|3687.17|3687.17|3692.63|3692.63|3687.17|3687.17|0
1581498600000|2020-02-12 09:10:00|3687.5|3687.5|3689.39|3689.39|3689.86|3689.86|3687.03|3687.03|0
1581498900000|2020-02-12 09:15:00|3689.46|3689.46|3688.23|3688.23|3689.46|3689.46|3685.65|3685.65|0
1581499200000|2020-02-12 09:20:00|3688.12|3688.12|3691.04|3691.04|3691.2|3691.2|3687.9|3687.9|0
1581499500000|2020-02-12 09:25:00|3690.93|3690.93|3690.07|3690.07|3693.49|3693.49|3690.07|3690.07|0
1581499800000|2020-02-12 09:30:00|3689.98|3689.98|3688.67|3688.67|3691.24|3691.24|3687.83|3687.83|0
1581500100000|2020-02-12 09:35:00|3688.34|3688.34|3691.76|3691.76|3692.66|3692.66|3688.34|3688.34|0
1581500400000|2020-02-12 09:40:00|3692.1|3692.1|3695.63|3695.63|3696.13|3696.13|3691.56|3691.56|0
1581500700000|2020-02-12 09:45:00|3695.61|3695.61|3693.5|3693.5|3695.61|3695.61|3693.08|3693.08|0
1581501000000|2020-02-12 09:50:00|3693.38|3693.38|3691.36|3691.36|3693.38|3693.38|3691.03|3691.03|0
1581501300000|2020-02-12 09:55:00|3691.69|3691.69|3692.06|3692.06|3692.06|3692.06|3690|3690|0
1581501600000|2020-02-12 10:00:00|3691.95|3691.95|3688.16|3688.16|3691.95|3691.95|3687.79|3687.79|0
1581501900000|2020-02-12 10:05:00|3688.07|3688.07|3692.82|3692.82|3693.23|3693.23|3686.69|3686.69|0
1581502200000|2020-02-12 10:10:00|3692.91|3692.91|3692.86|3692.86|3694|3694|3691.88|3691.88|0
1581502500000|2020-02-12 10:15:00|3692.8|3692.8|3693.97|3693.97|3694.4|3694.4|3692.18|3692.18|0
1581502800000|2020-02-12 10:20:00|3694.02|3694.02|3697.74|3697.74|3697.99|3697.99|3692.62|3692.62|0
1581503100000|2020-02-12 10:25:00|3697.62|3697.62|3697.55|3697.55|3697.88|3697.88|3696.42|3696.42|0
1581503400000|2020-02-12 10:30:00|3697.61|3697.61|3696.79|3696.79|3698.76|3698.76|3696.46|3696.46|0
1581503700000|2020-02-12 10:35:00|3696.7|3696.7|3693.9|3693.9|3696.7|3696.7|3692.88|3692.88|0
1581504000000|2020-02-12 10:40:00|3693.83|3693.83|3693.97|3693.97|3695.22|3695.22|3693.26|3693.26|0
1581504300000|2020-02-12 10:45:00|3694.31|3694.31|3691.8|3691.8|3694.93|3694.93|3691.8|3691.8|0
1581504600000|2020-02-12 10:50:00|3691.89|3691.89|3691.5|3691.5|3692.67|3692.67|3690.31|3690.31|0
1581504900000|2020-02-12 10:55:00|3691.67|3691.67|3691.2|3691.2|3691.94|3691.94|3690.62|3690.62|0
1581505200000|2020-02-12 11:00:00|3691.26|3691.26|3696.31|3696.31|3696.55|3696.55|3691.2|3691.2|0
1581505500000|2020-02-12 11:05:00|3696.43|3696.43|3695.77|3695.77|3698.4|3698.4|3695.77|3695.77|0
1581505800000|2020-02-12 11:10:00|3695.72|3695.72|3695.99|3695.99|3696.14|3696.14|3693.34|3693.34|0
1581506100000|2020-02-12 11:15:00|3695.94|3695.94|3694.96|3694.96|3696.46|3696.46|3694.96|3694.96|0
1581506400000|2020-02-12 11:20:00|3694.91|3694.91|3695.22|3695.22|3695.68|3695.68|3694.45|3694.45|0
1581506700000|2020-02-12 11:25:00|3695.16|3695.16|3696.02|3696.02|3697.66|3697.66|3695.12|3695.12|0
1581507000000|2020-02-12 11:30:00|3696.1|3696.1|3695.64|3695.64|3696.33|3696.33|3694.76|3694.76|0
1581507300000|2020-02-12 11:35:00|3695.58|3695.58|3695.03|3695.03|3695.93|3695.93|3695.03|3695.03|0
1581507600000|2020-02-12 11:40:00|3695.01|3695.01|3695.13|3695.13|3695.8|3695.8|3694.02|3694.02|0
1581507900000|2020-02-12 11:45:00|3694.79|3694.79|3693.11|3693.11|3694.79|3694.79|3692.13|3692.13|0
1581508200000|2020-02-12 11:50:00|3693.22|3693.22|3689.95|3689.95|3694.02|3694.02|3689.95|3689.95|0
1581508500000|2020-02-12 11:55:00|3689.84|3689.84|3685.07|3685.07|3689.95|3689.95|3684.17|3684.17|0
1581508800000|2020-02-12 12:00:00|3685.12|3685.12|3688.57|3688.57|3688.73|3688.73|3683.72|3683.72|0
1581509100000|2020-02-12 12:05:00|3688.9|3688.9|3688.88|3688.88|3689.68|3689.68|3688.15|3688.15|0
1581509400000|2020-02-12 12:10:00|3689.22|3689.22|3690.7|3690.7|3691.48|3691.48|3689.22|3689.22|0
1581509700000|2020-02-12 12:15:00|3690.81|3690.81|3688.28|3688.28|3691.01|3691.01|3688.28|3688.28|0
1581510000000|2020-02-12 12:20:00|3688.39|3688.39|3690.26|3690.26|3690.59|3690.59|3687.78|3687.78|0
1581510300000|2020-02-12 12:25:00|3690.34|3690.34|3691.76|3691.76|3691.76|3691.76|3689.71|3689.71|0
1581510600000|2020-02-12 12:30:00|3691.42|3691.42|3691.78|3691.78|3691.78|3691.78|3690.27|3690.27|0
1581510900000|2020-02-12 12:35:00|3691.67|3691.67|3692.79|3692.79|3693.37|3693.37|3691.62|3691.62|0
1581511200000|2020-02-12 12:40:00|3692.73|3692.73|3690.98|3690.98|3693.7|3693.7|3690.76|3690.76|0
1581511500000|2020-02-12 12:45:00|3691.04|3691.04|3686.26|3686.26|3691.43|3691.43|3686.14|3686.14|0
1581511800000|2020-02-12 12:50:00|3686.31|3686.31|3690.15|3690.15|3690.29|3690.29|3686.31|3686.31|0
1581512100000|2020-02-12 12:55:00|3690.2|3690.2|3691.38|3691.38|3691.42|3691.42|3689.85|3689.85|0
1581512400000|2020-02-12 13:00:00|3691.32|3691.32|3690.34|3690.34|3691.32|3691.32|3688.46|3688.46|0
1581512700000|2020-02-12 13:05:00|3690.37|3690.37|3691.84|3691.84|3691.99|3691.99|3689.19|3689.19|0
1581513000000|2020-02-12 13:10:00|3691.72|3691.72|3693.07|3693.07|3693.07|3693.07|3691.52|3691.52|0
1581513300000|2020-02-12 13:15:00|3693.19|3693.19|3693.46|3693.46|3694.27|3694.27|3692.96|3692.96|0
1581513600000|2020-02-12 13:20:00|3693.35|3693.35|3693.02|3693.02|3693.35|3693.35|3692|3692|0
1581513900000|2020-02-12 13:25:00|3693.35|3693.35|3692.22|3692.22|3694|3694|3692.22|3692.22|0
1581514200000|2020-02-12 13:30:00|3691.89|3691.89|3696.12|3696.12|3696.45|3696.45|3691.89|3691.89|0
1581514500000|2020-02-12 13:35:00|3696.05|3696.05|3693.39|3693.39|3696.05|3696.05|3693.26|3693.26|0
1581514800000|2020-02-12 13:40:00|3693.5|3693.5|3694.6|3694.6|3694.93|3694.93|3693.36|3693.36|0
1581515100000|2020-02-12 13:45:00|3694.65|3694.65|3691.24|3691.24|3694.65|3694.65|3690.4|3690.4|0
1581515400000|2020-02-12 13:50:00|3690.91|3690.91|3694.28|3694.28|3694.55|3694.55|3690.74|3690.74|0
1581515700000|2020-02-12 13:55:00|3694.33|3694.33|3692.08|3692.08|3695.55|3695.55|3692.08|3692.08|0
1581516000000|2020-02-12 14:00:00|3691.97|3691.97|3696.94|3696.94|3697.42|3697.42|3691.97|3691.97|0
1581516300000|2020-02-12 14:05:00|3696.88|3696.88|3694.44|3694.44|3697.16|3697.16|3693.99|3693.99|0
1581516600000|2020-02-12 14:10:00|3694.11|3694.11|3694.86|3694.86|3694.86|3694.86|3693.21|3693.21|0
1581516900000|2020-02-12 14:15:00|3694.98|3694.98|3694.8|3694.8|3695.25|3695.25|3693.51|3693.51|0
1581517200000|2020-02-12 14:20:00|3694.88|3694.88|3695.17|3695.17|3696.23|3696.23|3694.2|3694.2|0
1581517500000|2020-02-12 14:25:00|3695.05|3695.05|3693.72|3693.72|3695.17|3695.17|3693.68|3693.68|0
1581517800000|2020-02-12 14:30:00|3693.65|3693.65|3697.7|3697.7|3698.38|3698.38|3693.33|3693.33|0
1581518100000|2020-02-12 14:35:00|3698.75|3698.75|3696.08|3696.08|3698.75|3698.75|3693.11|3693.11|0
1581518400000|2020-02-12 14:40:00|3696.19|3696.19|3694.27|3694.27|3696.19|3696.19|3693.24|3693.24|0
1581518700000|2020-02-12 14:45:00|3694.33|3694.33|3694.71|3694.71|3695.66|3695.66|3694.2|3694.2|0
1581519000000|2020-02-12 14:50:00|3694.62|3694.62|3695.13|3695.13|3697.49|3697.49|3693.68|3693.68|0
1581519300000|2020-02-12 14:55:00|3694.8|3694.8|3695|3695|3695.84|3695.84|3694.67|3694.67|0
1581519600000|2020-02-12 15:00:00|3695.45|3695.45|3692.13|3692.13|3697|3697|3692.13|3692.13|0
1581519900000|2020-02-12 15:05:00|3692.19|3692.19|3697.14|3697.14|3697.92|3697.92|3692.19|3692.19|0
1581520200000|2020-02-12 15:10:00|3697.25|3697.25|3695.43|3695.43|3697.42|3697.42|3694.44|3694.44|0
1581520500000|2020-02-12 15:15:00|3695.76|3695.76|3692.76|3692.76|3696.44|3696.44|3692.76|3692.76|0
1581520800000|2020-02-12 15:20:00|3692.83|3692.83|3694.73|3694.73|3695.78|3695.78|3692.51|3692.51|0
1581521100000|2020-02-12 15:25:00|3694.61|3694.61|3692.92|3692.92|3695.08|3695.08|3691.89|3691.89|0
1581521400000|2020-02-12 15:30:00|3693.03|3693.03|3693.16|3693.16|3694.8|3694.8|3691.9|3691.9|0
1581521700000|2020-02-12 15:35:00|3693.27|3693.27|3693.72|3693.72|3694.46|3694.46|3692.96|3692.96|0
1581522000000|2020-02-12 15:40:00|3693.7|3693.7|3692.49|3692.49|3694.72|3694.72|3692.48|3692.48|0
1581522300000|2020-02-12 15:45:00|3692.82|3692.82|3695.77|3695.77|3695.77|3695.77|3692.82|3692.82|0
1581522600000|2020-02-12 15:50:00|3695.71|3695.71|3693.92|3693.92|3696.15|3696.15|3693.92|3693.92|0
1581522900000|2020-02-12 15:55:00|3694.21|3694.21|3692.77|3692.77|3694.35|3694.35|3691.18|3691.18|0
1581523200000|2020-02-12 16:00:00|3692.71|3692.71|3694.02|3694.02|3694.27|3694.27|3692.71|3692.71|0
1581523500000|2020-02-12 16:05:00|3694.36|3694.36|3695.55|3695.55|3695.7|3695.7|3693.27|3693.27|0
1581523800000|2020-02-12 16:10:00|3695.89|3695.89|3695.85|3695.85|3696.96|3696.96|3695.28|3695.28|0
1581524100000|2020-02-12 16:15:00|3695.79|3695.79|3696.55|3696.55|3696.72|3696.72|3694.34|3694.34|0
1581524400000|2020-02-12 16:20:00|3696.66|3696.66|3697.77|3697.77|3697.77|3697.77|3695.04|3695.04|0
1581524700000|2020-02-12 16:25:00|3697.94|3697.94|3698.58|3698.58|3698.77|3698.77|3696.35|3696.35|0
1581581700000|2020-02-13 08:15:00|3656.71|3656.71|3652.88|3652.88|3659.21|3659.21|3652.38|3652.38|0
1581582000000|2020-02-13 08:20:00|3653.22|3653.22|3654.3|3654.3|3654.65|3654.65|3649.09|3649.09|0
1581582300000|2020-02-13 08:25:00|3654.63|3654.63|3648.73|3648.73|3655.16|3655.16|3648.4|3648.4|0
1581582600000|2020-02-13 08:30:00|3648.34|3648.34|3647.05|3647.05|3652.11|3652.11|3645.44|3645.44|0
1581582900000|2020-02-13 08:35:00|3647.11|3647.11|3643.93|3643.93|3648.11|3648.11|3643.05|3643.05|0
1581583200000|2020-02-13 08:40:00|3643.59|3643.59|3648.12|3648.12|3648.12|3648.12|3642.5|3642.5|0
1581583500000|2020-02-13 08:45:00|3648.17|3648.17|3652.06|3652.06|3652.06|3652.06|3645.21|3645.21|0
1581583800000|2020-02-13 08:50:00|3651.66|3651.66|3648.17|3648.17|3652.18|3652.18|3647.29|3647.29|0
1581584100000|2020-02-13 08:55:00|3648.51|3648.51|3649.63|3649.63|3650.55|3650.55|3648.37|3648.37|0
1581584400000|2020-02-13 09:00:00|3649.07|3649.07|3648.54|3648.54|3649.22|3649.22|3646.79|3646.79|0
1581584700000|2020-02-13 09:05:00|3648.59|3648.59|3644.66|3644.66|3648.86|3648.86|3644.49|3644.49|0
1581585000000|2020-02-13 09:10:00|3644.55|3644.55|3648.93|3648.93|3650.91|3650.91|3644.22|3644.22|0
1581585300000|2020-02-13 09:15:00|3648.81|3648.81|3641.98|3641.98|3648.98|3648.98|3641.92|3641.92|0
1581585600000|2020-02-13 09:20:00|3642.31|3642.31|3639.82|3639.82|3644.96|3644.96|3639.36|3639.36|0
1581585900000|2020-02-13 09:25:00|3639.71|3639.71|3632.75|3632.75|3639.82|3639.82|3632.48|3632.48|0
1581586200000|2020-02-13 09:30:00|3633.08|3633.08|3640.81|3640.81|3644.77|3644.77|3632.95|3632.95|0
1581586500000|2020-02-13 09:35:00|3641.04|3641.04|3642.98|3642.98|3643.15|3643.15|3639.35|3639.35|0
1581586800000|2020-02-13 09:40:00|3642.89|3642.89|3639.45|3639.45|3642.89|3642.89|3637.55|3637.55|0
1581587100000|2020-02-13 09:45:00|3639.62|3639.62|3642.77|3642.77|3643.47|3643.47|3638.25|3638.25|0
1581587400000|2020-02-13 09:50:00|3642.44|3642.44|3639.22|3639.22|3643.55|3643.55|3635.86|3635.86|0
1581587700000|2020-02-13 09:55:00|3639.56|3639.56|3639.25|3639.25|3642.43|3642.43|3639.25|3639.25|0
1581588000000|2020-02-13 10:00:00|3638.93|3638.93|3637.46|3637.46|3640.37|3640.37|3635.18|3635.18|0
1581588300000|2020-02-13 10:05:00|3637.13|3637.13|3630.63|3630.63|3637.3|3637.3|3629.91|3629.91|0
1581588600000|2020-02-13 10:10:00|3630.46|3630.46|3627.67|3627.67|3633.52|3633.52|3627.16|3627.16|0
1581588900000|2020-02-13 10:15:00|3627.79|3627.79|3634.21|3634.21|3634.21|3634.21|3627.62|3627.62|0
1581589200000|2020-02-13 10:20:00|3634.16|3634.16|3637.85|3637.85|3637.85|3637.85|3632.92|3632.92|0
1581589500000|2020-02-13 10:25:00|3637.98|3637.98|3639.24|3639.24|3643.96|3643.96|3637.98|3637.98|0
1581589800000|2020-02-13 10:30:00|3639.01|3639.01|3634|3634|3639.01|3639.01|3633.19|3633.19|0
1581590100000|2020-02-13 10:35:00|3634.12|3634.12|3632.23|3632.23|3634.16|3634.16|3630.81|3630.81|0
1581590400000|2020-02-13 10:40:00|3632.18|3632.18|3631.71|3631.71|3633.46|3633.46|3630.27|3630.27|0
1581590700000|2020-02-13 10:45:00|3632.04|3632.04|3631.91|3631.91|3632.52|3632.52|3627.27|3627.27|0
1581591000000|2020-02-13 10:50:00|3631.79|3631.79|3633.74|3633.74|3634.73|3634.73|3631.4|3631.4|0
1581591300000|2020-02-13 10:55:00|3633.8|3633.8|3634.79|3634.79|3634.84|3634.84|3633.11|3633.11|0
1581591600000|2020-02-13 11:00:00|3634.85|3634.85|3635.79|3635.79|3636.37|3636.37|3632.52|3632.52|0
1581591900000|2020-02-13 11:05:00|3636.46|3636.46|3634.06|3634.06|3637.13|3637.13|3631.79|3631.79|0
1581592200000|2020-02-13 11:10:00|3634.17|3634.17|3627.55|3627.55|3634.53|3634.53|3627.4|3627.4|0
1581592500000|2020-02-13 11:15:00|3627.61|3627.61|3624.35|3624.35|3628.66|3628.66|3624.01|3624.01|0
1581592800000|2020-02-13 11:20:00|3624.23|3624.23|3624.35|3624.35|3625.47|3625.47|3623.43|3623.43|0
1581593100000|2020-02-13 11:25:00|3624.52|3624.52|3623.62|3623.62|3625.22|3625.22|3622.78|3622.78|0
1581593400000|2020-02-13 11:30:00|3623.51|3623.51|3623.95|3623.95|3624.11|3624.11|3622.55|3622.55|0
1581593700000|2020-02-13 11:35:00|3624.07|3624.07|3630.97|3630.97|3632.11|3632.11|3624.07|3624.07|0
1581594000000|2020-02-13 11:40:00|3631.31|3631.31|3636|3636|3636.51|3636.51|3631.2|3631.2|0
1581594300000|2020-02-13 11:45:00|3636.06|3636.06|3640.63|3640.63|3640.74|3640.74|3636.06|3636.06|0
1581594600000|2020-02-13 11:50:00|3640.29|3640.29|3641.92|3641.92|3643.84|3643.84|3639.03|3639.03|0
1581594900000|2020-02-13 11:55:00|3641.58|3641.58|3640.71|3640.71|3641.71|3641.71|3637.51|3637.51|0
1581595200000|2020-02-13 12:00:00|3640.37|3640.37|3642.96|3642.96|3643.1|3643.1|3637.67|3637.67|0
1581595500000|2020-02-13 12:05:00|3642.9|3642.9|3647.75|3647.75|3648.31|3648.31|3642.47|3642.47|0
1581595800000|2020-02-13 12:10:00|3647.98|3647.98|3651.75|3651.75|3651.75|3651.75|3646.28|3646.28|0
1581596100000|2020-02-13 12:15:00|3651.98|3651.98|3647.95|3647.95|3652.94|3652.94|3647.03|3647.03|0
1581596400000|2020-02-13 12:20:00|3647.84|3647.84|3644.41|3644.41|3648.23|3648.23|3643.45|3643.45|0
1581596700000|2020-02-13 12:25:00|3644.4|3644.4|3647.18|3647.18|3647.18|3647.18|3641.46|3641.46|0
1581597000000|2020-02-13 12:30:00|3647.11|3647.11|3651.81|3651.81|3654.79|3654.79|3647.11|3647.11|0
1581597300000|2020-02-13 12:35:00|3651.86|3651.86|3650.01|3650.01|3652.01|3652.01|3648.41|3648.41|0
1581597600000|2020-02-13 12:40:00|3649.68|3649.68|3652.07|3652.07|3654.46|3654.46|3649.25|3649.25|0
1581597900000|2020-02-13 12:45:00|3652.18|3652.18|3653.48|3653.48|3654.48|3654.48|3651.26|3651.26|0
1581598200000|2020-02-13 12:50:00|3653.46|3653.46|3652.17|3652.17|3653.46|3653.46|3650.51|3650.51|0
1581598500000|2020-02-13 12:55:00|3652.28|3652.28|3654.12|3654.12|3654.12|3654.12|3650.24|3650.24|0
1581598800000|2020-02-13 13:00:00|3654.24|3654.24|3654.77|3654.77|3656.62|3656.62|3653.5|3653.5|0
1581599100000|2020-02-13 13:05:00|3655.1|3655.1|3648.52|3648.52|3655.22|3655.22|3648.52|3648.52|0
1581599400000|2020-02-13 13:10:00|3648.19|3648.19|3651.34|3651.34|3651.34|3651.34|3648.19|3648.19|0
1581599700000|2020-02-13 13:15:00|3651.67|3651.67|3654.54|3654.54|3655.16|3655.16|3651.64|3651.64|0
1581600000000|2020-02-13 13:20:00|3654.71|3654.71|3656.28|3656.28|3657.79|3657.79|3654.67|3654.67|0
1581600300000|2020-02-13 13:25:00|3655.17|3655.17|3655.38|3655.38|3655.69|3655.69|3653.1|3653.1|0
1581600600000|2020-02-13 13:30:00|3655.41|3655.41|3656.39|3656.39|3657.54|3657.54|3654.88|3654.88|0
1581600900000|2020-02-13 13:35:00|3656.34|3656.34|3654.65|3654.65|3656.52|3656.52|3653.45|3653.45|0
1581601200000|2020-02-13 13:40:00|3654.59|3654.59|3653.84|3653.84|3655.09|3655.09|3653.07|3653.07|0
1581601500000|2020-02-13 13:45:00|3653.85|3653.85|3652.12|3652.12|3655.17|3655.17|3651.08|3651.08|0
1581601800000|2020-02-13 13:50:00|3652.06|3652.06|3655.6|3655.6|3656.22|3656.22|3651.71|3651.71|0
1581602100000|2020-02-13 13:55:00|3655.27|3655.27|3656.74|3656.74|3657.71|3657.71|3654.96|3654.96|0
1581602400000|2020-02-13 14:00:00|3656.71|3656.71|3658.03|3658.03|3658.13|3658.13|3655.89|3655.89|0
1581602700000|2020-02-13 14:05:00|3658.14|3658.14|3662.82|3662.82|3663.96|3663.96|3657.81|3657.81|0
1581603000000|2020-02-13 14:10:00|3662.65|3662.65|3663.84|3663.84|3664.48|3664.48|3661.74|3661.74|0
1581603300000|2020-02-13 14:15:00|3663.83|3663.83|3665.26|3665.26|3666.04|3666.04|3663.61|3663.61|0
1581603600000|2020-02-13 14:20:00|3665.23|3665.23|3662.43|3662.43|3665.23|3665.23|3661.97|3661.97|0
1581603900000|2020-02-13 14:25:00|3662.52|3662.52|3660.39|3660.39|3662.6|3662.6|3660.24|3660.24|0
1581604200000|2020-02-13 14:30:00|3660.33|3660.33|3666.73|3666.73|3669.46|3669.46|3658.28|3658.28|0
1581604500000|2020-02-13 14:35:00|3667.01|3667.01|3665.27|3665.27|3668.62|3668.62|3665.22|3665.22|0
1581604800000|2020-02-13 14:40:00|3665.61|3665.61|3661.71|3661.71|3666.37|3666.37|3660.29|3660.29|0
1581605100000|2020-02-13 14:45:00|3661.66|3661.66|3661.74|3661.74|3663.86|3663.86|3660.48|3660.48|0
1581605400000|2020-02-13 14:50:00|3661.91|3661.91|3665.45|3665.45|3665.52|3665.52|3661.91|3661.91|0
1581605700000|2020-02-13 14:55:00|3665.43|3665.43|3657.03|3657.03|3666.47|3666.47|3657.03|3657.03|0
1581606000000|2020-02-13 15:00:00|3656.91|3656.91|3649.74|3649.74|3658.69|3658.69|3649.4|3649.4|0
1581606300000|2020-02-13 15:05:00|3649.66|3649.66|3654.45|3654.45|3656.05|3656.05|3649.1|3649.1|0
1581606600000|2020-02-13 15:10:00|3654.78|3654.78|3659.72|3659.72|3659.84|3659.84|3654.18|3654.18|0
1581606900000|2020-02-13 15:15:00|3659.78|3659.78|3660.63|3660.63|3660.68|3660.68|3656.29|3656.29|0
1581607200000|2020-02-13 15:20:00|3660.58|3660.58|3661.46|3661.46|3663.47|3663.47|3659.8|3659.8|0
1581607500000|2020-02-13 15:25:00|3661.4|3661.4|3661.44|3661.44|3664.12|3664.12|3660.53|3660.53|0
1581607800000|2020-02-13 15:30:00|3661.33|3661.33|3659.4|3659.4|3662.06|3662.06|3657.99|3657.99|0
1581608100000|2020-02-13 15:35:00|3659.33|3659.33|3655.71|3655.71|3659.33|3659.33|3654.89|3654.89|0
1581608400000|2020-02-13 15:40:00|3655.83|3655.83|3658.64|3658.64|3658.93|3658.93|3655.22|3655.22|0
1581608700000|2020-02-13 15:45:00|3658.7|3658.7|3662.54|3662.54|3663.41|3663.41|3658.36|3658.36|0
1581609000000|2020-02-13 15:50:00|3662.52|3662.52|3661.66|3661.66|3663.33|3663.33|3661.33|3661.33|0
1581609300000|2020-02-13 15:55:00|3662|3662|3668.38|3668.38|3668.47|3668.47|3661.06|3661.06|0
1581609600000|2020-02-13 16:00:00|3668.39|3668.39|3669.19|3669.19|3669.91|3669.91|3667.42|3667.42|0
1581609900000|2020-02-13 16:05:00|3669.25|3669.25|3669.55|3669.55|3672.42|3672.42|3669.25|3669.25|0
1581610200000|2020-02-13 16:10:00|3669.49|3669.49|3665.17|3665.17|3670.06|3670.06|3665.04|3665.04|0
1581610500000|2020-02-13 16:15:00|3665.05|3665.05|3666.38|3666.38|3666.38|3666.38|3663.82|3663.82|0
1581610800000|2020-02-13 16:20:00|3666.44|3666.44|3670.75|3670.75|3671.27|3671.27|3666.07|3666.07|0
1581611100000|2020-02-13 16:25:00|3670.63|3670.63|3670.06|3670.06|3673.51|3673.51|3668.71|3668.71|0
1581668100000|2020-02-14 08:15:00|3658.45|3658.45|3650.67|3650.67|3658.45|3658.45|3650.6|3650.6|0
1581668400000|2020-02-14 08:20:00|3651|3651|3648.06|3648.06|3652.44|3652.44|3647.48|3647.48|0
1581668700000|2020-02-14 08:25:00|3647.97|3647.97|3648.58|3648.58|3652.5|3652.5|3646.78|3646.78|0
1581669000000|2020-02-14 08:30:00|3649.25|3649.25|3645.43|3645.43|3653.27|3653.27|3643.81|3643.81|0
1581669300000|2020-02-14 08:35:00|3645.28|3645.28|3643.29|3643.29|3646.14|3646.14|3641.94|3641.94|0
1581669600000|2020-02-14 08:40:00|3643.58|3643.58|3641.12|3641.12|3644.56|3644.56|3638.81|3638.81|0
1581669900000|2020-02-14 08:45:00|3640.79|3640.79|3649.08|3649.08|3650.74|3650.74|3640.79|3640.79|0
1581670200000|2020-02-14 08:50:00|3648.88|3648.88|3649.32|3649.32|3649.32|3649.32|3646.2|3646.2|0
1581670500000|2020-02-14 08:55:00|3648.99|3648.99|3644.95|3644.95|3648.99|3648.99|3643.67|3643.67|0
1581670800000|2020-02-14 09:00:00|3645.34|3645.34|3644.88|3644.88|3645.39|3645.39|3639.57|3639.57|0
1581671100000|2020-02-14 09:05:00|3644.73|3644.73|3647.57|3647.57|3647.63|3647.63|3640.91|3640.91|0
1581671400000|2020-02-14 09:10:00|3647.65|3647.65|3652.35|3652.35|3652.42|3652.42|3647.13|3647.13|0
1581671700000|2020-02-14 09:15:00|3652.02|3652.02|3657.96|3657.96|3658.99|3658.99|3651.24|3651.24|0
1581672000000|2020-02-14 09:20:00|3658.02|3658.02|3649.97|3649.97|3659.84|3659.84|3649.46|3649.46|0
1581672300000|2020-02-14 09:25:00|3649.62|3649.62|3651.04|3651.04|3652.17|3652.17|3649.44|3649.44|0
1581672600000|2020-02-14 09:30:00|3651.12|3651.12|3647.93|3647.93|3651.65|3651.65|3646.12|3646.12|0
1581672900000|2020-02-14 09:35:00|3647.87|3647.87|3645.59|3645.59|3648.67|3648.67|3644.56|3644.56|0
1581673200000|2020-02-14 09:40:00|3645.66|3645.66|3647.05|3647.05|3651.35|3651.35|3645.66|3645.66|0
1581673500000|2020-02-14 09:45:00|3647.02|3647.02|3647.95|3647.95|3648.48|3648.48|3644.01|3644.01|0
1581673800000|2020-02-14 09:50:00|3647.87|3647.87|3644.75|3644.75|3647.88|3647.88|3642.6|3642.6|0
1581674100000|2020-02-14 09:55:00|3644.84|3644.84|3645.34|3645.34|3646.84|3646.84|3643.93|3643.93|0
1581674400000|2020-02-14 10:00:00|3645.11|3645.11|3651.65|3651.65|3651.82|3651.82|3644.66|3644.66|0
1581674700000|2020-02-14 10:05:00|3651.98|3651.98|3656.24|3656.24|3656.36|3656.36|3651.24|3651.24|0
1581675000000|2020-02-14 10:10:00|3655.91|3655.91|3659.55|3659.55|3659.92|3659.92|3654.61|3654.61|0
1581675300000|2020-02-14 10:15:00|3659.7|3659.7|3659.84|3659.84|3662.05|3662.05|3658.68|3658.68|0
1581675600000|2020-02-14 10:20:00|3659.92|3659.92|3657.1|3657.1|3659.92|3659.92|3656.49|3656.49|0
1581675900000|2020-02-14 10:25:00|3657.19|3657.19|3656.18|3656.18|3658.11|3658.11|3655.07|3655.07|0
1581676200000|2020-02-14 10:30:00|3656.29|3656.29|3654.85|3654.85|3656.29|3656.29|3653.8|3653.8|0
1581676500000|2020-02-14 10:35:00|3654.97|3654.97|3655.4|3655.4|3656.01|3656.01|3654.16|3654.16|0
1581676800000|2020-02-14 10:40:00|3655.17|3655.17|3656.94|3656.94|3657.34|3657.34|3654.22|3654.22|0
1581677100000|2020-02-14 10:45:00|3657|3657|3656.92|3656.92|3658.21|3658.21|3655.34|3655.34|0
1581677400000|2020-02-14 10:50:00|3656.8|3656.8|3650.61|3650.61|3656.8|3656.8|3650.61|3650.61|0
1581677700000|2020-02-14 10:55:00|3650.28|3650.28|3647.44|3647.44|3650.28|3650.28|3646.29|3646.29|0
1581678000000|2020-02-14 11:00:00|3647.29|3647.29|3643.38|3643.38|3647.69|3647.69|3643.38|3643.38|0
1581678300000|2020-02-14 11:05:00|3643.05|3643.05|3643.63|3643.63|3643.64|3643.64|3641|3641|0
1581678600000|2020-02-14 11:10:00|3643.97|3643.97|3644.58|3644.58|3645.31|3645.31|3643.26|3643.26|0
1581678900000|2020-02-14 11:15:00|3644.25|3644.25|3646.41|3646.41|3646.41|3646.41|3643.66|3643.66|0
1581679200000|2020-02-14 11:20:00|3646.49|3646.49|3647.73|3647.73|3649.54|3649.54|3646.24|3646.24|0
1581679500000|2020-02-14 11:25:00|3647.62|3647.62|3648.1|3648.1|3652.04|3652.04|3647.4|3647.4|0
1581679800000|2020-02-14 11:30:00|3648.16|3648.16|3646.36|3646.36|3651.31|3651.31|3646.12|3646.12|0
1581680100000|2020-02-14 11:35:00|3646.32|3646.32|3645.21|3645.21|3646.78|3646.78|3645.21|3645.21|0
1581680400000|2020-02-14 11:40:00|3645.1|3645.1|3646.48|3646.48|3646.59|3646.59|3644.76|3644.76|0
1581680700000|2020-02-14 11:45:00|3646.33|3646.33|3644.03|3644.03|3647.06|3647.06|3643.71|3643.71|0
1581681000000|2020-02-14 11:50:00|3643.97|3643.97|3644.73|3644.73|3646.42|3646.42|3642.9|3642.9|0
1581681300000|2020-02-14 11:55:00|3644.58|3644.58|3644.89|3644.89|3646.71|3646.71|3644.28|3644.28|0
1581681600000|2020-02-14 12:00:00|3644.87|3644.87|3646.96|3646.96|3647.44|3647.44|3642.26|3642.26|0
1581681900000|2020-02-14 12:05:00|3647.29|3647.29|3642.3|3642.3|3647.3|3647.3|3642.3|3642.3|0
1581682200000|2020-02-14 12:10:00|3642.22|3642.22|3640.7|3640.7|3642.22|3642.22|3640.46|3640.46|0
1581682500000|2020-02-14 12:15:00|3641.03|3641.03|3640.94|3640.94|3641.74|3641.74|3640|3640|0
1581682800000|2020-02-14 12:20:00|3640.88|3640.88|3638.79|3638.79|3641.84|3641.84|3638.72|3638.72|0
1581683100000|2020-02-14 12:25:00|3638.68|3638.68|3646.83|3646.83|3646.83|3646.83|3638.52|3638.52|0
1581683400000|2020-02-14 12:30:00|3646.92|3646.92|3643.78|3643.78|3647.17|3647.17|3643.49|3643.49|0
1581683700000|2020-02-14 12:35:00|3643.7|3643.7|3646.7|3646.7|3647.75|3647.75|3643.47|3643.47|0
1581684000000|2020-02-14 12:40:00|3646.85|3646.85|3647.8|3647.8|3648.3|3648.3|3646.08|3646.08|0
1581684300000|2020-02-14 12:45:00|3647.13|3647.13|3648.73|3648.73|3650.62|3650.62|3646.96|3646.96|0
1581684600000|2020-02-14 12:50:00|3648.85|3648.85|3652.77|3652.77|3652.89|3652.89|3648.67|3648.67|0
1581684900000|2020-02-14 12:55:00|3652.79|3652.79|3654.39|3654.39|3655.47|3655.47|3652.21|3652.21|0
1581685200000|2020-02-14 13:00:00|3654.06|3654.06|3659.09|3659.09|3659.96|3659.96|3653.34|3653.34|0
1581685500000|2020-02-14 13:05:00|3659.42|3659.42|3660.91|3660.91|3661.68|3661.68|3658.3|3658.3|0
1581685800000|2020-02-14 13:10:00|3660.99|3660.99|3662.03|3662.03|3662.42|3662.42|3660.71|3660.71|0
1581686100000|2020-02-14 13:15:00|3661.92|3661.92|3661.37|3661.37|3661.92|3661.92|3658.37|3658.37|0
1581686400000|2020-02-14 13:20:00|3661.25|3661.25|3666.03|3666.03|3666.03|3666.03|3660.83|3660.83|0
1581686700000|2020-02-14 13:25:00|3666.14|3666.14|3670.63|3670.63|3670.66|3670.66|3666.14|3666.14|0
1581687000000|2020-02-14 13:30:00|3670.39|3670.39|3665.62|3665.62|3671.09|3671.09|3665.62|3665.62|0
1581687300000|2020-02-14 13:35:00|3665.51|3665.51|3664.12|3664.12|3665.97|3665.97|3662.17|3662.17|0
1581687600000|2020-02-14 13:40:00|3664.24|3664.24|3662.22|3662.22|3664.51|3664.51|3661.78|3661.78|0
1581687900000|2020-02-14 13:45:00|3662.28|3662.28|3659.25|3659.25|3662.28|3662.28|3656.71|3656.71|0
1581688200000|2020-02-14 13:50:00|3659.18|3659.18|3662.41|3662.41|3662.41|3662.41|3657.69|3657.69|0
1581688500000|2020-02-14 13:55:00|3662.08|3662.08|3661.64|3661.64|3662.86|3662.86|3661.01|3661.01|0
1581688800000|2020-02-14 14:00:00|3661.35|3661.35|3660|3660|3663.89|3663.89|3659.87|3659.87|0
1581689100000|2020-02-14 14:05:00|3660.06|3660.06|3659.5|3659.5|3662.31|3662.31|3659.34|3659.34|0
1581689400000|2020-02-14 14:10:00|3659.49|3659.49|3657.66|3657.66|3659.49|3659.49|3657.22|3657.22|0
1581689700000|2020-02-14 14:15:00|3657.65|3657.65|3656.32|3656.32|3657.65|3657.65|3654.81|3654.81|0
1581690000000|2020-02-14 14:20:00|3656.4|3656.4|3657.16|3657.16|3657.23|3657.23|3653.89|3653.89|0
1581690300000|2020-02-14 14:25:00|3657.49|3657.49|3656.94|3656.94|3657.65|3657.65|3656.19|3656.19|0
1581690600000|2020-02-14 14:30:00|3657.17|3657.17|3648.98|3648.98|3657.17|3657.17|3648.98|3648.98|0
1581690900000|2020-02-14 14:35:00|3648.87|3648.87|3646.53|3646.53|3648.87|3648.87|3644.89|3644.89|0
1581691200000|2020-02-14 14:40:00|3646.42|3646.42|3644.27|3644.27|3646.42|3646.42|3643.75|3643.75|0
1581691500000|2020-02-14 14:45:00|3644.12|3644.12|3642.65|3642.65|3645.03|3645.03|3642.01|3642.01|0
1581691800000|2020-02-14 14:50:00|3642.42|3642.42|3638.37|3638.37|3642.57|3642.57|3638.31|3638.31|0
1581692100000|2020-02-14 14:55:00|3638.25|3638.25|3639.33|3639.33|3639.57|3639.57|3635.91|3635.91|0
1581692400000|2020-02-14 15:00:00|3639.5|3639.5|3639.52|3639.52|3640.24|3640.24|3637.68|3637.68|0
1581692700000|2020-02-14 15:05:00|3639.55|3639.55|3640.08|3640.08|3640.68|3640.68|3638.45|3638.45|0
1581693000000|2020-02-14 15:10:00|3639.75|3639.75|3636.33|3636.33|3640.13|3640.13|3634.37|3634.37|0
1581693300000|2020-02-14 15:15:00|3636.21|3636.21|3641.66|3641.66|3641.72|3641.72|3635.85|3635.85|0
1581693600000|2020-02-14 15:20:00|3641.55|3641.55|3638.76|3638.76|3642.15|3642.15|3638.42|3638.42|0
1581693900000|2020-02-14 15:25:00|3638.42|3638.42|3638.53|3638.53|3639.43|3639.43|3637.37|3637.37|0
1581694200000|2020-02-14 15:30:00|3638.2|3638.2|3639.04|3639.04|3640.04|3640.04|3636.94|3636.94|0
1581694500000|2020-02-14 15:35:00|3638.87|3638.87|3637.87|3637.87|3639.39|3639.39|3637.87|3637.87|0
1581694800000|2020-02-14 15:40:00|3637.95|3637.95|3636.32|3636.32|3640.06|3640.06|3636.24|3636.24|0
1581695100000|2020-02-14 15:45:00|3636.26|3636.26|3636.1|3636.1|3637.27|3637.27|3635.28|3635.28|0
1581695400000|2020-02-14 15:50:00|3636.18|3636.18|3634.69|3634.69|3636.94|3636.94|3634.69|3634.69|0
1581695700000|2020-02-14 15:55:00|3634.86|3634.86|3633.71|3633.71|3635.85|3635.85|3633.38|3633.38|0
1581696000000|2020-02-14 16:00:00|3633.8|3633.8|3631.5|3631.5|3634.82|3634.82|3631.5|3631.5|0
1581696300000|2020-02-14 16:05:00|3631.39|3631.39|3627.84|3627.84|3631.39|3631.39|3627.25|3627.25|0
1581696600000|2020-02-14 16:10:00|3628.17|3628.17|3628.54|3628.54|3630.14|3630.14|3627.15|3627.15|0
1581696900000|2020-02-14 16:15:00|3628.87|3628.87|3629.92|3629.92|3630.83|3630.83|3627.33|3627.33|0
1581697200000|2020-02-14 16:20:00|3629.58|3629.58|3630.45|3630.45|3631.05|3631.05|3628.97|3628.97|0
1581697500000|2020-02-14 16:25:00|3630.44|3630.44|3627.66|3627.66|3630.82|3630.82|3627.66|3627.66|0
1581927300000|2020-02-17 08:15:00|3645.79|3645.79|3654.99|3654.99|3655.95|3655.95|3645.79|3645.79|0
1581927600000|2020-02-17 08:20:00|3655.27|3655.27|3656.42|3656.42|3656.45|3656.45|3651.29|3651.29|0
1581927900000|2020-02-17 08:25:00|3656.53|3656.53|3662.43|3662.43|3662.55|3662.55|3655.14|3655.14|0
1581928200000|2020-02-17 08:30:00|3662.76|3662.76|3664.37|3664.37|3664.37|3664.37|3661.89|3661.89|0
1581928500000|2020-02-17 08:35:00|3664.32|3664.32|3655.33|3655.33|3666.61|3666.61|3655.25|3655.25|0
1581928800000|2020-02-17 08:40:00|3653.99|3653.99|3652.77|3652.77|3656.46|3656.46|3652|3652|0
1581929100000|2020-02-17 08:45:00|3652.44|3652.44|3659.81|3659.81|3660.48|3660.48|3652.31|3652.31|0
1581929400000|2020-02-17 08:50:00|3659.93|3659.93|3661.95|3661.95|3662.87|3662.87|3658.87|3658.87|0
1581929700000|2020-02-17 08:55:00|3661.97|3661.97|3657.48|3657.48|3662.12|3662.12|3657.05|3657.05|0
1581930000000|2020-02-17 09:00:00|3657.6|3657.6|3657.03|3657.03|3658.24|3658.24|3656.15|3656.15|0
1581930300000|2020-02-17 09:05:00|3657.14|3657.14|3656.91|3656.91|3658.05|3658.05|3656.68|3656.68|0
1581930600000|2020-02-17 09:10:00|3656.97|3656.97|3657.26|3657.26|3659.41|3659.41|3656.85|3656.85|0
1581930900000|2020-02-17 09:15:00|3657.32|3657.32|3657.27|3657.27|3658.54|3658.54|3656.35|3656.35|0
1581931200000|2020-02-17 09:20:00|3657.19|3657.19|3651.77|3651.77|3657.2|3657.2|3650.55|3650.55|0
1581931500000|2020-02-17 09:25:00|3651.71|3651.71|3653.09|3653.09|3654.26|3654.26|3650.76|3650.76|0
1581931800000|2020-02-17 09:30:00|3652.86|3652.86|3655.97|3655.97|3656.15|3656.15|3652.63|3652.63|0
1581932100000|2020-02-17 09:35:00|3655.85|3655.85|3655.13|3655.13|3656.52|3656.52|3655.01|3655.01|0
1581932400000|2020-02-17 09:40:00|3655.02|3655.02|3654.62|3654.62|3655.39|3655.39|3654.3|3654.3|0
1581932700000|2020-02-17 09:45:00|3654.51|3654.51|3655.24|3655.24|3656.02|3656.02|3653.76|3653.76|0
1581933000000|2020-02-17 09:50:00|3655.15|3655.15|3652.4|3652.4|3655.15|3655.15|3652.37|3652.37|0
1581933300000|2020-02-17 09:55:00|3652.34|3652.34|3651.57|3651.57|3652.36|3652.36|3650.72|3650.72|0
1581933600000|2020-02-17 10:00:00|3651.63|3651.63|3652.7|3652.7|3653.32|3653.32|3651.49|3651.49|0
1581933900000|2020-02-17 10:05:00|3652.58|3652.58|3652.87|3652.87|3654.18|3654.18|3651.69|3651.69|0
1581934200000|2020-02-17 10:10:00|3652.75|3652.75|3650.02|3650.02|3653.51|3653.51|3649.99|3649.99|0
1581934500000|2020-02-17 10:15:00|3649.79|3649.79|3649.58|3649.58|3650.75|3650.75|3649.22|3649.22|0
1581934800000|2020-02-17 10:20:00|3649.52|3649.52|3651.02|3651.02|3651.1|3651.1|3647.96|3647.96|0
1581935100000|2020-02-17 10:25:00|3651.47|3651.47|3652.74|3652.74|3653.02|3653.02|3651.47|3651.47|0
1581935400000|2020-02-17 10:30:00|3652.51|3652.51|3653.73|3653.73|3653.85|3653.85|3652.05|3652.05|0
1581935700000|2020-02-17 10:35:00|3653.65|3653.65|3652.57|3652.57|3653.76|3653.76|3652.13|3652.13|0
1581936000000|2020-02-17 10:40:00|3652.52|3652.52|3652.68|3652.68|3653.08|3653.08|3651.78|3651.78|0
1581936300000|2020-02-17 10:45:00|3652.62|3652.62|3654.16|3654.16|3654.22|3654.22|3652.22|3652.22|0
1581936600000|2020-02-17 10:50:00|3654.08|3654.08|3652.86|3652.86|3654.2|3654.2|3652.83|3652.83|0
1581936900000|2020-02-17 10:55:00|3652.75|3652.75|3651.96|3651.96|3652.75|3652.75|3651.78|3651.78|0
1581937200000|2020-02-17 11:00:00|3652.01|3652.01|3653.04|3653.04|3653.44|3653.44|3652.01|3652.01|0
1581937500000|2020-02-17 11:05:00|3653.29|3653.29|3654.35|3654.35|3654.4|3654.4|3652.37|3652.37|0
1581937800000|2020-02-17 11:10:00|3654.68|3654.68|3656.15|3656.15|3656.15|3656.15|3654.68|3654.68|0
1581938100000|2020-02-17 11:15:00|3655.81|3655.81|3656.11|3656.11|3657.66|3657.66|3655.55|3655.55|0
1581938400000|2020-02-17 11:20:00|3656.1|3656.1|3654.48|3654.48|3656.35|3656.35|3654.12|3654.12|0
1581938700000|2020-02-17 11:25:00|3654.81|3654.81|3650.84|3650.84|3654.81|3654.81|3650.84|3650.84|0
1581939000000|2020-02-17 11:30:00|3650.73|3650.73|3651.42|3651.42|3651.73|3651.73|3650.73|3650.73|0
1581939300000|2020-02-17 11:35:00|3651.3|3651.3|3650.97|3650.97|3651.39|3651.39|3650.27|3650.27|0
1581939600000|2020-02-17 11:40:00|3651.03|3651.03|3656.25|3656.25|3656.25|3656.25|3651.03|3651.03|0
1581939900000|2020-02-17 11:45:00|3656.32|3656.32|3655.41|3655.41|3656.49|3656.49|3654.78|3654.78|0
1581940200000|2020-02-17 11:50:00|3654.75|3654.75|3655.04|3655.04|3655.49|3655.49|3654.26|3654.26|0
1581940500000|2020-02-17 11:55:00|3655.11|3655.11|3660.22|3660.22|3660.22|3660.22|3655.11|3655.11|0
1581940800000|2020-02-17 12:00:00|3660.27|3660.27|3658.89|3658.89|3661.85|3661.85|3657.71|3657.71|0
1581941100000|2020-02-17 12:05:00|3658.66|3658.66|3657.54|3657.54|3658.97|3658.97|3657.46|3657.46|0
1581941400000|2020-02-17 12:10:00|3657.2|3657.2|3656.36|3656.36|3657.55|3657.55|3656.13|3656.13|0
1581941700000|2020-02-17 12:15:00|3656.44|3656.44|3658.94|3658.94|3658.95|3658.95|3656.44|3656.44|0
1581942000000|2020-02-17 12:20:00|3658.97|3658.97|3658.77|3658.77|3659.25|3659.25|3658.24|3658.24|0
1581942300000|2020-02-17 12:25:00|3658.82|3658.82|3656.88|3656.88|3659.18|3659.18|3656.66|3656.66|0
1581942600000|2020-02-17 12:30:00|3656.96|3656.96|3657.6|3657.6|3658.03|3658.03|3656.93|3656.93|0
1581942900000|2020-02-17 12:35:00|3657.52|3657.52|3659.93|3659.93|3660.26|3660.26|3656.92|3656.92|0
1581943200000|2020-02-17 12:40:00|3660.26|3660.26|3660.99|3660.99|3661.38|3661.38|3660.02|3660.02|0
1581943500000|2020-02-17 12:45:00|3661.05|3661.05|3662.4|3662.4|3662.4|3662.4|3660.93|3660.93|0
1581943800000|2020-02-17 12:50:00|3662.32|3662.32|3661.72|3661.72|3662.51|3662.51|3661.47|3661.47|0
1581944100000|2020-02-17 12:55:00|3661.79|3661.79|3661.28|3661.28|3662.3|3662.3|3659.87|3659.87|0
1581944400000|2020-02-17 13:00:00|3661.19|3661.19|3660.53|3660.53|3661.19|3661.19|3660.36|3660.36|0
1581944700000|2020-02-17 13:05:00|3660.47|3660.47|3657.06|3657.06|3660.47|3660.47|3657.06|3657.06|0
1581945000000|2020-02-17 13:10:00|3657|3657|3658.71|3658.71|3658.88|3658.88|3656.02|3656.02|0
1581945300000|2020-02-17 13:15:00|3658.79|3658.79|3657.51|3657.51|3658.79|3658.79|3657.5|3657.5|0
1581945600000|2020-02-17 13:20:00|3657.6|3657.6|3657.17|3657.17|3658.13|3658.13|3657.12|3657.12|0
1581945900000|2020-02-17 13:25:00|3657.12|3657.12|3659.84|3659.84|3659.97|3659.97|3656.78|3656.78|0
1581946200000|2020-02-17 13:30:00|3659.89|3659.89|3659.88|3659.88|3659.89|3659.89|3658.34|3658.34|0
1581946500000|2020-02-17 13:35:00|3659.97|3659.97|3662.77|3662.77|3662.77|3662.77|3659.97|3659.97|0
1581946800000|2020-02-17 13:40:00|3662.85|3662.85|3661.8|3661.8|3663.57|3663.57|3661.8|3661.8|0
1581947100000|2020-02-17 13:45:00|3661.69|3661.69|3660.92|3660.92|3661.71|3661.71|3660.92|3660.92|0
1581947400000|2020-02-17 13:50:00|3660.84|3660.84|3660.35|3660.35|3661|3661|3659.31|3659.31|0
1581947700000|2020-02-17 13:55:00|3660.52|3660.52|3661.02|3661.02|3661.02|3661.02|3659.83|3659.83|0
1581948000000|2020-02-17 14:00:00|3661.08|3661.08|3659.61|3659.61|3661.38|3661.38|3659.58|3659.58|0
1581948300000|2020-02-17 14:05:00|3659.55|3659.55|3659.03|3659.03|3660.33|3660.33|3659|3659|0
1581948600000|2020-02-17 14:10:00|3659.36|3659.36|3656.82|3656.82|3659.36|3659.36|3656.41|3656.41|0
1581948900000|2020-02-17 14:15:00|3656.93|3656.93|3656.27|3656.27|3657.32|3657.32|3656.25|3656.25|0
1581949200000|2020-02-17 14:20:00|3656.6|3656.6|3656.29|3656.29|3656.6|3656.6|3655.49|3655.49|0
1581949500000|2020-02-17 14:25:00|3656.24|3656.24|3656.08|3656.08|3657.9|3657.9|3655.96|3655.96|0
1581949800000|2020-02-17 14:30:00|3656.41|3656.41|3656.84|3656.84|3657.12|3657.12|3655.66|3655.66|0
1581950100000|2020-02-17 14:35:00|3656.77|3656.77|3656.35|3656.35|3658.51|3658.51|3655.38|3655.38|0
1581950400000|2020-02-17 14:40:00|3656.43|3656.43|3652.23|3652.23|3656.43|3656.43|3652.23|3652.23|0
1581950700000|2020-02-17 14:45:00|3652.2|3652.2|3651.41|3651.41|3652.86|3652.86|3651.01|3651.01|0
1581951000000|2020-02-17 14:50:00|3651.36|3651.36|3652.24|3652.24|3652.57|3652.57|3650.92|3650.92|0
1581951300000|2020-02-17 14:55:00|3651.9|3651.9|3650.86|3650.86|3652.15|3652.15|3650.41|3650.41|0
1581951600000|2020-02-17 15:00:00|3650.81|3650.81|3649.36|3649.36|3650.86|3650.86|3647.66|3647.66|0
1581951900000|2020-02-17 15:05:00|3649.35|3649.35|3648.98|3648.98|3649.5|3649.5|3647.7|3647.7|0
1581952200000|2020-02-17 15:10:00|3648.97|3648.97|3649.79|3649.79|3650.37|3650.37|3648.97|3648.97|0
1581952500000|2020-02-17 15:15:00|3649.74|3649.74|3650.48|3650.48|3651.61|3651.61|3649.74|3649.74|0
1581952800000|2020-02-17 15:20:00|3650.49|3650.49|3648.37|3648.37|3650.49|3650.49|3648.21|3648.21|0
1581953100000|2020-02-17 15:25:00|3648.7|3648.7|3643.52|3643.52|3648.9|3648.9|3643.4|3643.4|0
1581953400000|2020-02-17 15:30:00|3643.85|3643.85|3642.61|3642.61|3645.09|3645.09|3642.38|3642.38|0
1581953700000|2020-02-17 15:35:00|3642.95|3642.95|3642|3642|3644.37|3644.37|3641.56|3641.56|0
1581954000000|2020-02-17 15:40:00|3641.99|3641.99|3643.79|3643.79|3643.79|3643.79|3640.84|3640.84|0
1581954300000|2020-02-17 15:45:00|3643.78|3643.78|3646.41|3646.41|3646.74|3646.74|3643.64|3643.64|0
1581954600000|2020-02-17 15:50:00|3646.49|3646.49|3648.44|3648.44|3648.57|3648.57|3646.42|3646.42|0
1581954900000|2020-02-17 15:55:00|3648.49|3648.49|3649.15|3649.15|3649.15|3649.15|3647.66|3647.66|0
1581955200000|2020-02-17 16:00:00|3649.09|3649.09|3651.33|3651.33|3652.13|3652.13|3648.75|3648.75|0
1581955500000|2020-02-17 16:05:00|3651|3651|3654.12|3654.12|3654.12|3654.12|3650.23|3650.23|0
1581955800000|2020-02-17 16:10:00|3654.01|3654.01|3654.79|3654.79|3655.12|3655.12|3653.2|3653.2|0
1581956100000|2020-02-17 16:15:00|3654.87|3654.87|3655.3|3655.3|3655.51|3655.51|3653.21|3653.21|0
1581956400000|2020-02-17 16:20:00|3655.23|3655.23|3658.93|3658.93|3659.27|3659.27|3655.23|3655.23|0
1581956700000|2020-02-17 16:25:00|3659.26|3659.26|3656.95|3656.95|3660|3660|3655.9|3655.9|0
1582013700000|2020-02-18 08:15:00|3575.45|3575.45|3560.77|3560.77|3577.3|3577.3|3560.77|3560.77|0
1582014000000|2020-02-18 08:20:00|3560.11|3560.11|3554|3554|3560.28|3560.28|3547.27|3547.27|0
1582014300000|2020-02-18 08:25:00|3553.71|3553.71|3551.67|3551.67|3556.32|3556.32|3547.74|3547.74|0
1582014600000|2020-02-18 08:30:00|3551.34|3551.34|3543.99|3543.99|3559.11|3559.11|3540.58|3540.58|0
1582014900000|2020-02-18 08:35:00|3543.87|3543.87|3548.96|3548.96|3548.96|3548.96|3538.59|3538.59|0
1582015200000|2020-02-18 08:40:00|3547.63|3547.63|3552.65|3552.65|3564.2|3564.2|3547.63|3547.63|0
1582015500000|2020-02-18 08:45:00|3552.98|3552.98|3554.13|3554.13|3560.02|3560.02|3551.61|3551.61|0
1582015800000|2020-02-18 08:50:00|3553.78|3553.78|3553.27|3553.27|3556.34|3556.34|3549.62|3549.62|0
1582016100000|2020-02-18 08:55:00|3553.38|3553.38|3564.7|3564.7|3564.81|3564.81|3552.61|3552.61|0
1582016400000|2020-02-18 09:00:00|3564.58|3564.58|3558.51|3558.51|3564.72|3564.72|3554.69|3554.69|0
1582016700000|2020-02-18 09:05:00|3557.51|3557.51|3553.74|3553.74|3558.25|3558.25|3550.86|3550.86|0
1582017000000|2020-02-18 09:10:00|3553.51|3553.51|3543.42|3543.42|3553.84|3553.84|3543.41|3543.41|0
1582017300000|2020-02-18 09:15:00|3543.76|3543.76|3530.67|3530.67|3543.96|3543.96|3529.88|3529.88|0
1582017600000|2020-02-18 09:20:00|3531|3531|3528.86|3528.86|3533.27|3533.27|3524.76|3524.76|0
1582017900000|2020-02-18 09:25:00|3528.53|3528.53|3531.61|3531.61|3534.29|3534.29|3526.56|3526.56|0
1582018200000|2020-02-18 09:30:00|3531.49|3531.49|3534.9|3534.9|3535.77|3535.77|3529.89|3529.89|0
1582018500000|2020-02-18 09:35:00|3533.9|3533.9|3531.18|3531.18|3536.6|3536.6|3528.06|3528.06|0
1582018800000|2020-02-18 09:40:00|3531.35|3531.35|3530.24|3530.24|3533|3533|3528.81|3528.81|0
1582019100000|2020-02-18 09:45:00|3530.13|3530.13|3529.39|3529.39|3530.43|3530.43|3524.82|3524.82|0
1582019400000|2020-02-18 09:50:00|3529.5|3529.5|3525.63|3525.63|3529.5|3529.5|3525.39|3525.39|0
1582019700000|2020-02-18 09:55:00|3525.68|3525.68|3523.51|3523.51|3526.14|3526.14|3519.97|3519.97|0
1582020000000|2020-02-18 10:00:00|3522.85|3522.85|3517.6|3517.6|3522.85|3522.85|3516.06|3516.06|0
1582020300000|2020-02-18 10:05:00|3517.49|3517.49|3523|3523|3523.88|3523.88|3517.49|3517.49|0
1582020600000|2020-02-18 10:10:00|3523.11|3523.11|3527.47|3527.47|3528.75|3528.75|3521.81|3521.81|0
1582020900000|2020-02-18 10:15:00|3527.8|3527.8|3525.24|3525.24|3529.45|3529.45|3525.24|3525.24|0
1582021200000|2020-02-18 10:20:00|3525.36|3525.36|3524.73|3524.73|3528.53|3528.53|3524.06|3524.06|0
1582021500000|2020-02-18 10:25:00|3523.73|3523.73|3513.63|3513.63|3524.06|3524.06|3513.63|3513.63|0
1582021800000|2020-02-18 10:30:00|3513.96|3513.96|3517.18|3517.18|3521.45|3521.45|3512.93|3512.93|0
1582022100000|2020-02-18 10:35:00|3517.52|3517.52|3522.24|3522.24|3524.4|3524.4|3516.18|3516.18|0
1582022400000|2020-02-18 10:40:00|3522.36|3522.36|3530.08|3530.08|3530.5|3530.5|3520.45|3520.45|0
1582022700000|2020-02-18 10:45:00|3530.1|3530.1|3522.99|3522.99|3532.77|3532.77|3521.66|3521.66|0
1582023000000|2020-02-18 10:50:00|3522.66|3522.66|3520.73|3520.73|3523.5|3523.5|3519.17|3519.17|0
1582023300000|2020-02-18 10:55:00|3520.79|3520.79|3518.65|3518.65|3521.1|3521.1|3517.31|3517.31|0
1582023600000|2020-02-18 11:00:00|3518.87|3518.87|3522.83|3522.83|3522.83|3522.83|3518.06|3518.06|0
1582023900000|2020-02-18 11:05:00|3522.94|3522.94|3519.59|3519.59|3523.22|3523.22|3517.9|3517.9|0
1582024200000|2020-02-18 11:10:00|3519.93|3519.93|3518.84|3518.84|3520.59|3520.59|3517.79|3517.79|0
1582024500000|2020-02-18 11:15:00|3519.17|3519.17|3511.37|3511.37|3519.17|3519.17|3510.7|3510.7|0
1582024800000|2020-02-18 11:20:00|3511.36|3511.36|3509.2|3509.2|3513.86|3513.86|3509.2|3509.2|0
1582025100000|2020-02-18 11:25:00|3507.53|3507.53|3512|3512|3513.31|3513.31|3507.53|3507.53|0
1582025400000|2020-02-18 11:30:00|3511.67|3511.67|3513.47|3513.47|3518.02|3518.02|3511.48|3511.48|0
1582025700000|2020-02-18 11:35:00|3513.14|3513.14|3509.6|3509.6|3513.14|3513.14|3508.93|3508.93|0
1582026000000|2020-02-18 11:40:00|3509.43|3509.43|3504.82|3504.82|3511.42|3511.42|3504.82|3504.82|0
1582026300000|2020-02-18 11:45:00|3505.16|3505.16|3505.69|3505.69|3505.69|3505.69|3502.6|3502.6|0
1582026600000|2020-02-18 11:50:00|3505.35|3505.35|3504.09|3504.09|3505.35|3505.35|3502.44|3502.44|0
1582026900000|2020-02-18 11:55:00|3503.75|3503.75|3503.05|3503.05|3505.23|3505.23|3501.63|3501.63|0
1582027200000|2020-02-18 12:00:00|3503.28|3503.28|3498.26|3498.26|3504.81|3504.81|3498.26|3498.26|0
1582027500000|2020-02-18 12:05:00|3497.93|3497.93|3495.04|3495.04|3498.26|3498.26|3494.44|3494.44|0
1582027800000|2020-02-18 12:10:00|3494.71|3494.71|3500.16|3500.16|3500.38|3500.38|3494.71|3494.71|0
1582028100000|2020-02-18 12:15:00|3499.82|3499.82|3501.23|3501.23|3505.28|3505.28|3498.43|3498.43|0
1582028400000|2020-02-18 12:20:00|3500.57|3500.57|3501.22|3501.22|3502.07|3502.07|3498.87|3498.87|0
1582028700000|2020-02-18 12:25:00|3501.34|3501.34|3505.17|3505.17|3506.86|3506.86|3501.34|3501.34|0
1582029000000|2020-02-18 12:30:00|3505.58|3505.58|3506.75|3506.75|3508.58|3508.58|3504.65|3504.65|0
1582029300000|2020-02-18 12:35:00|3506.41|3506.41|3505.56|3505.56|3506.9|3506.9|3505|3505|0
1582029600000|2020-02-18 12:40:00|3505.23|3505.23|3509.74|3509.74|3509.91|3509.91|3505.23|3505.23|0
1582029900000|2020-02-18 12:45:00|3509.62|3509.62|3509.55|3509.55|3510.04|3510.04|3507.42|3507.42|0
1582030200000|2020-02-18 12:50:00|3509.59|3509.59|3510.73|3510.73|3510.73|3510.73|3508.18|3508.18|0
1582030500000|2020-02-18 12:55:00|3510.07|3510.07|3511.87|3511.87|3512.06|3512.06|3509.98|3509.98|0
1582030800000|2020-02-18 13:00:00|3511.84|3511.84|3509.01|3509.01|3513.63|3513.63|3508.74|3508.74|0
1582031100000|2020-02-18 13:05:00|3508.67|3508.67|3507.59|3507.59|3509.79|3509.79|3506.66|3506.66|0
1582031400000|2020-02-18 13:10:00|3507.76|3507.76|3507.84|3507.84|3510.08|3510.08|3507.5|3507.5|0
1582031700000|2020-02-18 13:15:00|3507.5|3507.5|3508.64|3508.64|3509.4|3509.4|3505.84|3505.84|0
1582032000000|2020-02-18 13:20:00|3508.75|3508.75|3511.39|3511.39|3513.29|3513.29|3508.42|3508.42|0
1582032300000|2020-02-18 13:25:00|3511.33|3511.33|3511.55|3511.55|3512.42|3512.42|3509.23|3509.23|0
1582032600000|2020-02-18 13:30:00|3511.61|3511.61|3512.9|3512.9|3514.09|3514.09|3511.07|3511.07|0
1582032900000|2020-02-18 13:35:00|3513.02|3513.02|3514.89|3514.89|3515.33|3515.33|3513.02|3513.02|0
1582033200000|2020-02-18 13:40:00|3514.78|3514.78|3515.18|3515.18|3515.9|3515.9|3513.77|3513.77|0
1582033500000|2020-02-18 13:45:00|3514.84|3514.84|3516.7|3516.7|3516.82|3516.82|3512.69|3512.69|0
1582033800000|2020-02-18 13:50:00|3516.82|3516.82|3518.38|3518.38|3520.11|3520.11|3514.49|3514.49|0
1582034100000|2020-02-18 13:55:00|3518.23|3518.23|3523.28|3523.28|3523.28|3523.28|3516.91|3516.91|0
1582034400000|2020-02-18 14:00:00|3523.25|3523.25|3518.49|3518.49|3523.92|3523.92|3517.97|3517.97|0
1582034700000|2020-02-18 14:05:00|3518.55|3518.55|3526.09|3526.09|3526.13|3526.13|3518.08|3518.08|0
1582035000000|2020-02-18 14:10:00|3526.18|3526.18|3527.55|3527.55|3528.61|3528.61|3525.04|3525.04|0
1582035300000|2020-02-18 14:15:00|3527.22|3527.22|3521|3521|3528.42|3528.42|3519.09|3519.09|0
1582035600000|2020-02-18 14:20:00|3521.06|3521.06|3518.72|3518.72|3521.34|3521.34|3517.26|3517.26|0
1582035900000|2020-02-18 14:25:00|3518.67|3518.67|3515.64|3515.64|3519.72|3519.72|3514.91|3514.91|0
1582036200000|2020-02-18 14:30:00|3515.7|3515.7|3517.79|3517.79|3521.45|3521.45|3514.58|3514.58|0
1582036500000|2020-02-18 14:35:00|3518.13|3518.13|3516.65|3516.65|3519.45|3519.45|3514.9|3514.9|0
1582036800000|2020-02-18 14:40:00|3516.99|3516.99|3516.46|3516.46|3519.45|3519.45|3515.3|3515.3|0
1582037100000|2020-02-18 14:45:00|3516.4|3516.4|3512.82|3512.82|3516.9|3516.9|3510.42|3510.42|0
1582037400000|2020-02-18 14:50:00|3512.76|3512.76|3511.42|3511.42|3513.48|3513.48|3510.61|3510.61|0
1582037700000|2020-02-18 14:55:00|3511.76|3511.76|3510.77|3510.77|3512.3|3512.3|3508.77|3508.77|0
1582038000000|2020-02-18 15:00:00|3510.72|3510.72|3508.35|3508.35|3511.13|3511.13|3507.24|3507.24|0
1582038300000|2020-02-18 15:05:00|3507.3|3507.3|3513.46|3513.46|3513.46|3513.46|3505.82|3505.82|0
1582038600000|2020-02-18 15:10:00|3513.51|3513.51|3510.89|3510.89|3513.63|3513.63|3509.01|3509.01|0
1582038900000|2020-02-18 15:15:00|3510.83|3510.83|3510.3|3510.3|3511.21|3511.21|3509.22|3509.22|0
1582039200000|2020-02-18 15:20:00|3510.31|3510.31|3510.4|3510.4|3511.82|3511.82|3509.82|3509.82|0
1582039500000|2020-02-18 15:25:00|3510.35|3510.35|3508.26|3508.26|3511.46|3511.46|3508.26|3508.26|0
1582039800000|2020-02-18 15:30:00|3508.34|3508.34|3510.43|3510.43|3511|3511|3508.29|3508.29|0
1582040100000|2020-02-18 15:35:00|3510.35|3510.35|3509.07|3509.07|3510.5|3510.5|3507.82|3507.82|0
1582040400000|2020-02-18 15:40:00|3509.01|3509.01|3509.27|3509.27|3510|3510|3507.33|3507.33|0
1582040700000|2020-02-18 15:45:00|3509.29|3509.29|3511.6|3511.6|3512.98|3512.98|3509.29|3509.29|0
1582041000000|2020-02-18 15:50:00|3511.58|3511.58|3505.95|3505.95|3511.58|3511.58|3505.85|3505.85|0
1582041300000|2020-02-18 15:55:00|3505.86|3505.86|3504.72|3504.72|3506.2|3506.2|3503.89|3503.89|0
1582041600000|2020-02-18 16:00:00|3504.63|3504.63|3505.46|3505.46|3506.26|3506.26|3503.44|3503.44|0
1582041900000|2020-02-18 16:05:00|3505.37|3505.37|3504.47|3504.47|3505.73|3505.73|3503.4|3503.4|0
1582042200000|2020-02-18 16:10:00|3504.55|3504.55|3502.33|3502.33|3504.68|3504.68|3501.9|3501.9|0
1582042500000|2020-02-18 16:15:00|3502.27|3502.27|3503.21|3503.21|3505.19|3505.19|3501.04|3501.04|0
1582042800000|2020-02-18 16:20:00|3503.1|3503.1|3500.36|3500.36|3504.47|3504.47|3500.35|3500.35|0
1582043100000|2020-02-18 16:25:00|3500.47|3500.47|3496.19|3496.19|3500.49|3500.49|3495.4|3495.4|0
1582100100000|2020-02-19 08:15:00|3546.83|3546.83|3548.76|3548.76|3554.8|3554.8|3546.83|3546.83|0
1582100400000|2020-02-19 08:20:00|3548.42|3548.42|3543.29|3543.29|3548.42|3548.42|3539.32|3539.32|0
1582100700000|2020-02-19 08:25:00|3543.35|3543.35|3543.45|3543.45|3546.06|3546.06|3540.71|3540.71|0
1582101000000|2020-02-19 08:30:00|3543.12|3543.12|3542.55|3542.55|3544.67|3544.67|3540.56|3540.56|0
1582101300000|2020-02-19 08:35:00|3542.51|3542.51|3553.57|3553.57|3553.85|3553.85|3542.51|3542.51|0
1582101600000|2020-02-19 08:40:00|3553.52|3553.52|3562.31|3562.31|3563.71|3563.71|3551.55|3551.55|0
1582101900000|2020-02-19 08:45:00|3561.64|3561.64|3557.94|3557.94|3563.03|3563.03|3556.32|3556.32|0
1582102200000|2020-02-19 08:50:00|3557.85|3557.85|3562.16|3562.16|3563.52|3563.52|3557|3557|0
1582102500000|2020-02-19 08:55:00|3562.33|3562.33|3549.92|3549.92|3565.92|3565.92|3549.92|3549.92|0
1582102800000|2020-02-19 09:00:00|3550.03|3550.03|3554.21|3554.21|3557.91|3557.91|3549.86|3549.86|0
1582103100000|2020-02-19 09:05:00|3554.55|3554.55|3555.72|3555.72|3555.72|3555.72|3550.66|3550.66|0
1582103400000|2020-02-19 09:10:00|3557.05|3557.05|3559.43|3559.43|3561.69|3561.69|3555.96|3555.96|0
1582103700000|2020-02-19 09:15:00|3559.59|3559.59|3557.91|3557.91|3561.12|3561.12|3557.91|3557.91|0
1582104000000|2020-02-19 09:20:00|3557.24|3557.24|3549.58|3549.58|3557.88|3557.88|3549.58|3549.58|0
1582104300000|2020-02-19 09:25:00|3549.5|3549.5|3550.56|3550.56|3552.68|3552.68|3548.17|3548.17|0
1582104600000|2020-02-19 09:30:00|3550.44|3550.44|3552.76|3552.76|3557.16|3557.16|3548.84|3548.84|0
1582104900000|2020-02-19 09:35:00|3552.88|3552.88|3546.68|3546.68|3553.21|3553.21|3546.46|3546.46|0
1582105200000|2020-02-19 09:40:00|3546.61|3546.61|3546.36|3546.36|3547.85|3547.85|3545.27|3545.27|0
1582105500000|2020-02-19 09:45:00|3546.3|3546.3|3543.81|3543.81|3546.63|3546.63|3542.74|3542.74|0
1582105800000|2020-02-19 09:50:00|3543.86|3543.86|3543.73|3543.73|3545.25|3545.25|3542.44|3542.44|0
1582106100000|2020-02-19 09:55:00|3543.67|3543.67|3545.06|3545.06|3545.06|3545.06|3542.34|3542.34|0
1582106400000|2020-02-19 10:00:00|3545.17|3545.17|3543.56|3543.56|3545.36|3545.36|3543.05|3543.05|0
1582106700000|2020-02-19 10:05:00|3543.63|3543.63|3543.75|3543.75|3544.12|3544.12|3542.63|3542.63|0
1582107000000|2020-02-19 10:10:00|3543.69|3543.69|3545.49|3545.49|3546.03|3546.03|3542.76|3542.76|0
1582107300000|2020-02-19 10:15:00|3545.43|3545.43|3544.58|3544.58|3545.58|3545.58|3544.34|3544.34|0
1582107600000|2020-02-19 10:20:00|3544.46|3544.46|3544.53|3544.53|3544.95|3544.95|3541.78|3541.78|0
1582107900000|2020-02-19 10:25:00|3544.64|3544.64|3546.12|3546.12|3546.46|3546.46|3544.22|3544.22|0
1582108200000|2020-02-19 10:30:00|3546.24|3546.24|3546.88|3546.88|3546.88|3546.88|3544.35|3544.35|0
1582108500000|2020-02-19 10:35:00|3546.87|3546.87|3545.74|3545.74|3546.94|3546.94|3545.11|3545.11|0
1582108800000|2020-02-19 10:40:00|3545.78|3545.78|3542.8|3542.8|3545.86|3545.86|3542.52|3542.52|0
1582109100000|2020-02-19 10:45:00|3543.14|3543.14|3538.37|3538.37|3543.61|3543.61|3538.1|3538.1|0
1582109400000|2020-02-19 10:50:00|3538.26|3538.26|3534.24|3534.24|3538.26|3538.26|3532.57|3532.57|0
1582109700000|2020-02-19 10:55:00|3534.58|3534.58|3534.05|3534.05|3535.05|3535.05|3532.22|3532.22|0
1582110000000|2020-02-19 11:00:00|3534.08|3534.08|3532.28|3532.28|3534.82|3534.82|3531.95|3531.95|0
1582110300000|2020-02-19 11:05:00|3532.37|3532.37|3528.6|3528.6|3533.18|3533.18|3528.27|3528.27|0
1582110600000|2020-02-19 11:10:00|3528.69|3528.69|3531.99|3531.99|3534.52|3534.52|3528.69|3528.69|0
1582110900000|2020-02-19 11:15:00|3532.38|3532.38|3531.59|3531.59|3532.38|3532.38|3529.38|3529.38|0
1582111200000|2020-02-19 11:20:00|3531.26|3531.26|3532.71|3532.71|3533.5|3533.5|3530.09|3530.09|0
1582111500000|2020-02-19 11:25:00|3533.05|3533.05|3533.09|3533.09|3533.86|3533.86|3532.35|3532.35|0
1582111800000|2020-02-19 11:30:00|3533.17|3533.17|3532.27|3532.27|3534.88|3534.88|3531.19|3531.19|0
1582112100000|2020-02-19 11:35:00|3532.19|3532.19|3534.13|3534.13|3538.14|3538.14|3532.07|3532.07|0
1582112400000|2020-02-19 11:40:00|3534.46|3534.46|3538.18|3538.18|3540.11|3540.11|3534.46|3534.46|0
1582112700000|2020-02-19 11:45:00|3538.13|3538.13|3542.21|3542.21|3542.21|3542.21|3537.07|3537.07|0
1582113000000|2020-02-19 11:50:00|3542.43|3542.43|3541.98|3541.98|3542.43|3542.43|3540.76|3540.76|0
1582113300000|2020-02-19 11:55:00|3542.31|3542.31|3543.12|3543.12|3544.13|3544.13|3541.31|3541.31|0
1582113600000|2020-02-19 12:00:00|3542.95|3542.95|3538.72|3538.72|3543.62|3543.62|3538.6|3538.6|0
1582113900000|2020-02-19 12:05:00|3539.05|3539.05|3534.36|3534.36|3539.08|3539.08|3533.71|3533.71|0
1582114200000|2020-02-19 12:10:00|3534.69|3534.69|3532.97|3532.97|3537.66|3537.66|3532.86|3532.86|0
1582114500000|2020-02-19 12:15:00|3533.3|3533.3|3533.81|3533.81|3535.54|3535.54|3533.3|3533.3|0
1582114800000|2020-02-19 12:20:00|3533.74|3533.74|3534.87|3534.87|3536.06|3536.06|3532.8|3532.8|0
1582115100000|2020-02-19 12:25:00|3534.76|3534.76|3528.5|3528.5|3534.76|3534.76|3528.21|3528.21|0
1582115400000|2020-02-19 12:30:00|3528.83|3528.83|3529.09|3529.09|3529.76|3529.76|3527.84|3527.84|0
1582115700000|2020-02-19 12:35:00|3528.86|3528.86|3529.27|3529.27|3529.27|3529.27|3528.22|3528.22|0
1582116000000|2020-02-19 12:40:00|3529.26|3529.26|3528.53|3528.53|3530.66|3530.66|3528.53|3528.53|0
1582116300000|2020-02-19 12:45:00|3528.48|3528.48|3528.66|3528.66|3529.23|3529.23|3527.81|3527.81|0
1582116600000|2020-02-19 12:50:00|3528.7|3528.7|3525.13|3525.13|3528.7|3528.7|3525.05|3525.05|0
1582116900000|2020-02-19 12:55:00|3525.02|3525.02|3526.78|3526.78|3527.48|3527.48|3525.02|3525.02|0
1582117200000|2020-02-19 13:00:00|3526.44|3526.44|3525.14|3525.14|3526.55|3526.55|3524.81|3524.81|0
1582117500000|2020-02-19 13:05:00|3525.09|3525.09|3522.54|3522.54|3525.09|3525.09|3522.54|3522.54|0
1582117800000|2020-02-19 13:10:00|3522.42|3522.42|3521.66|3521.66|3522.42|3522.42|3520.84|3520.84|0
1582118100000|2020-02-19 13:15:00|3521.63|3521.63|3520.26|3520.26|3521.79|3521.79|3520.26|3520.26|0
1582118400000|2020-02-19 13:20:00|3520.17|3520.17|3521.59|3521.59|3523.72|3523.72|3518.95|3518.95|0
1582118700000|2020-02-19 13:25:00|3521.53|3521.53|3520.1|3520.1|3522.86|3522.86|3520.1|3520.1|0
1582119000000|2020-02-19 13:30:00|3520.44|3520.44|3520.91|3520.91|3522.22|3522.22|3520.16|3520.16|0
1582119300000|2020-02-19 13:35:00|3520.97|3520.97|3527.16|3527.16|3527.61|3527.61|3520.97|3520.97|0
1582119600000|2020-02-19 13:40:00|3526.83|3526.83|3524.16|3524.16|3527.19|3527.19|3523.58|3523.58|0
1582119900000|2020-02-19 13:45:00|3524.05|3524.05|3527.35|3527.35|3528.42|3528.42|3523.89|3523.89|0
1582120200000|2020-02-19 13:50:00|3527.46|3527.46|3526.21|3526.21|3527.46|3527.46|3524.56|3524.56|0
1582120500000|2020-02-19 13:55:00|3525.88|3525.88|3526.42|3526.42|3529.04|3529.04|3525.6|3525.6|0
1582120800000|2020-02-19 14:00:00|3526.76|3526.76|3528.98|3528.98|3528.98|3528.98|3526.4|3526.4|0
1582121100000|2020-02-19 14:05:00|3528.64|3528.64|3531.88|3531.88|3532.29|3532.29|3528.64|3528.64|0
1582121400000|2020-02-19 14:10:00|3531.97|3531.97|3532.23|3532.23|3532.92|3532.92|3530.63|3530.63|0
1582121700000|2020-02-19 14:15:00|3532.29|3532.29|3532.96|3532.96|3534.47|3534.47|3530.28|3530.28|0
1582122000000|2020-02-19 14:20:00|3532.63|3532.63|3531.39|3531.39|3533.22|3533.22|3529.9|3529.9|0
1582122300000|2020-02-19 14:25:00|3531.44|3531.44|3533.52|3533.52|3534.28|3534.28|3531.44|3531.44|0
1582122600000|2020-02-19 14:30:00|3533.85|3533.85|3532|3532|3534.73|3534.73|3527.73|3527.73|0
1582122900000|2020-02-19 14:35:00|3531.83|3531.83|3534.44|3534.44|3534.53|3534.53|3531.45|3531.45|0
1582123200000|2020-02-19 14:40:00|3534.11|3534.11|3534.29|3534.29|3535.32|3535.32|3534.01|3534.01|0
1582123500000|2020-02-19 14:45:00|3533.96|3533.96|3535.56|3535.56|3535.86|3535.86|3533.96|3533.96|0
1582123800000|2020-02-19 14:50:00|3535.5|3535.5|3536.17|3536.17|3537.46|3537.46|3533.9|3533.9|0
1582124100000|2020-02-19 14:55:00|3536.83|3536.83|3534.06|3534.06|3536.83|3536.83|3533.62|3533.62|0
1582124400000|2020-02-19 15:00:00|3534.11|3534.11|3534.87|3534.87|3535.2|3535.2|3533.33|3533.33|0
1582124700000|2020-02-19 15:05:00|3534.54|3534.54|3533.02|3533.02|3534.83|3534.83|3532.66|3532.66|0
1582125000000|2020-02-19 15:10:00|3533.36|3533.36|3534.04|3534.04|3534.37|3534.37|3533.3|3533.3|0
1582125300000|2020-02-19 15:15:00|3534.37|3534.37|3531.72|3531.72|3534.55|3534.55|3530.51|3530.51|0
1582125600000|2020-02-19 15:20:00|3531.64|3531.64|3532.13|3532.13|3533.2|3533.2|3531.11|3531.11|0
1582125900000|2020-02-19 15:25:00|3532.22|3532.22|3532.43|3532.43|3532.52|3532.52|3530.56|3530.56|0
1582126200000|2020-02-19 15:30:00|3532.36|3532.36|3533.17|3533.17|3534.69|3534.69|3532.36|3532.36|0
1582126500000|2020-02-19 15:35:00|3533.14|3533.14|3531.99|3531.99|3534.99|3534.99|3531.22|3531.22|0
1582126800000|2020-02-19 15:40:00|3531.94|3531.94|3530.96|3530.96|3531.94|3531.94|3530.28|3530.28|0
1582127100000|2020-02-19 15:45:00|3530.9|3530.9|3528.5|3528.5|3530.9|3530.9|3527.93|3527.93|0
1582127400000|2020-02-19 15:50:00|3528.11|3528.11|3530|3530|3530.34|3530.34|3527.79|3527.79|0
1582127700000|2020-02-19 15:55:00|3529.88|3529.88|3530.21|3530.21|3530.95|3530.95|3529.24|3529.24|0
1582128000000|2020-02-19 16:00:00|3530.24|3530.24|3529.26|3529.26|3530.24|3530.24|3528.94|3528.94|0
1582128300000|2020-02-19 16:05:00|3529.28|3529.28|3529.87|3529.87|3530.79|3530.79|3529.28|3529.28|0
1582128600000|2020-02-19 16:10:00|3530.2|3530.2|3529.26|3529.26|3530.28|3530.28|3528.81|3528.81|0
1582128900000|2020-02-19 16:15:00|3529.25|3529.25|3527.15|3527.15|3529.71|3529.71|3526.65|3526.65|0
1582129200000|2020-02-19 16:20:00|3527.07|3527.07|3531.64|3531.64|3532.06|3532.06|3526.7|3526.7|0
1582129500000|2020-02-19 16:25:00|3531.58|3531.58|3529.55|3529.55|3531.58|3531.58|3528.08|3528.08|0
1582186500000|2020-02-20 08:15:00|3555.53|3555.53|3559.13|3559.13|3562.39|3562.39|3555.5|3555.5|0
1582186800000|2020-02-20 08:20:00|3558.95|3558.95|3553.76|3553.76|3560.76|3560.76|3551.14|3551.14|0
1582187100000|2020-02-20 08:25:00|3553.88|3553.88|3559.47|3559.47|3559.92|3559.92|3550.26|3550.26|0
1582187400000|2020-02-20 08:30:00|3559.55|3559.55|3546.83|3546.83|3559.62|3559.62|3546.41|3546.41|0
1582187700000|2020-02-20 08:35:00|3546.16|3546.16|3550.07|3550.07|3552.85|3552.85|3545.83|3545.83|0
1582188000000|2020-02-20 08:40:00|3550.19|3550.19|3559.02|3559.02|3559.94|3559.94|3549.4|3549.4|0
1582188300000|2020-02-20 08:45:00|3559.04|3559.04|3559.78|3559.78|3563.26|3563.26|3558.69|3558.69|0
1582188600000|2020-02-20 08:50:00|3559.84|3559.84|3554.48|3554.48|3559.89|3559.89|3554.37|3554.37|0
1582188900000|2020-02-20 08:55:00|3554.74|3554.74|3547.32|3547.32|3556.04|3556.04|3545.88|3545.88|0
1582189200000|2020-02-20 09:00:00|3547.65|3547.65|3552.94|3552.94|3554.72|3554.72|3547.6|3547.6|0
1582189500000|2020-02-20 09:05:00|3552.27|3552.27|3552.94|3552.94|3554.01|3554.01|3548.74|3548.74|0
1582189800000|2020-02-20 09:10:00|3553.06|3553.06|3550.85|3550.85|3553.55|3553.55|3549.27|3549.27|0
1582190100000|2020-02-20 09:15:00|3550.79|3550.79|3547.74|3547.74|3553.71|3553.71|3547.24|3547.24|0
1582190400000|2020-02-20 09:20:00|3547.86|3547.86|3548.21|3548.21|3549.59|3549.59|3545.34|3545.34|0
1582190700000|2020-02-20 09:25:00|3548.54|3548.54|3551.46|3551.46|3551.86|3551.86|3546.22|3546.22|0
1582191000000|2020-02-20 09:30:00|3551.8|3551.8|3559.64|3559.64|3559.81|3559.81|3551.27|3551.27|0
1582191300000|2020-02-20 09:35:00|3559.06|3559.06|3558.75|3558.75|3560.38|3560.38|3556.73|3556.73|0
1582191600000|2020-02-20 09:40:00|3559.08|3559.08|3562.81|3562.81|3563.83|3563.83|3558.79|3558.79|0
1582191900000|2020-02-20 09:45:00|3563.04|3563.04|3563.45|3563.45|3564.33|3564.33|3562.92|3562.92|0
1582192200000|2020-02-20 09:50:00|3563.41|3563.41|3562.09|3562.09|3566.14|3566.14|3561.95|3561.95|0
1582192500000|2020-02-20 09:55:00|3562.2|3562.2|3566.13|3566.13|3568.77|3568.77|3562.2|3562.2|0
1582192800000|2020-02-20 10:00:00|3566.33|3566.33|3568.77|3568.77|3568.77|3568.77|3564.56|3564.56|0
1582193100000|2020-02-20 10:05:00|3568.8|3568.8|3565.85|3565.85|3568.8|3568.8|3564.06|3564.06|0
1582193400000|2020-02-20 10:10:00|3565.68|3565.68|3563.93|3563.93|3569.38|3569.38|3563.11|3563.11|0
1582193700000|2020-02-20 10:15:00|3563.47|3563.47|3560.46|3560.46|3565.14|3565.14|3559.91|3559.91|0
1582194000000|2020-02-20 10:20:00|3560.29|3560.29|3558.58|3558.58|3560.29|3560.29|3557.45|3557.45|0
1582194300000|2020-02-20 10:25:00|3558.69|3558.69|3566.41|3566.41|3566.41|3566.41|3558.35|3558.35|0
1582194600000|2020-02-20 10:30:00|3566.74|3566.74|3565.29|3565.29|3567.3|3567.3|3563.53|3563.53|0
1582194900000|2020-02-20 10:35:00|3565.23|3565.23|3563.23|3563.23|3566|3566|3563.13|3563.13|0
1582195200000|2020-02-20 10:40:00|3562.65|3562.65|3561.08|3561.08|3562.71|3562.71|3559.41|3559.41|0
1582195500000|2020-02-20 10:45:00|3561.16|3561.16|3560.58|3560.58|3563.42|3563.42|3560.4|3560.4|0
1582195800000|2020-02-20 10:50:00|3560.6|3560.6|3567.47|3567.47|3567.61|3567.61|3560.6|3560.6|0
1582196100000|2020-02-20 10:55:00|3567.48|3567.48|3568.42|3568.42|3569.09|3569.09|3566.77|3566.77|0
1582196400000|2020-02-20 11:00:00|3568.4|3568.4|3566.47|3566.47|3569.01|3569.01|3566.46|3566.46|0
1582196700000|2020-02-20 11:05:00|3566.46|3566.46|3566.49|3566.49|3566.8|3566.8|3564.05|3564.05|0
1582197000000|2020-02-20 11:10:00|3566.43|3566.43|3565.49|3565.49|3566.71|3566.71|3564.52|3564.52|0
1582197300000|2020-02-20 11:15:00|3565.16|3565.16|3564|3564|3567.62|3567.62|3563.14|3563.14|0
1582197600000|2020-02-20 11:20:00|3564.05|3564.05|3568.49|3568.49|3568.49|3568.49|3563.65|3563.65|0
1582197900000|2020-02-20 11:25:00|3568.44|3568.44|3570.29|3570.29|3574.35|3574.35|3568.44|3568.44|0
1582198200000|2020-02-20 11:30:00|3570.52|3570.52|3566.2|3566.2|3570.64|3570.64|3566.08|3566.08|0
1582198500000|2020-02-20 11:35:00|3566.43|3566.43|3567.59|3567.59|3568.51|3568.51|3566.05|3566.05|0
1582198800000|2020-02-20 11:40:00|3567.61|3567.61|3568.16|3568.16|3568.27|3568.27|3565.93|3565.93|0
1582199100000|2020-02-20 11:45:00|3568.24|3568.24|3566.38|3566.38|3569.76|3569.76|3566.38|3566.38|0
1582199400000|2020-02-20 11:50:00|3566.27|3566.27|3564.89|3564.89|3566.49|3566.49|3562.01|3562.01|0
1582199700000|2020-02-20 11:55:00|3565.01|3565.01|3559.5|3559.5|3565.79|3565.79|3559.5|3559.5|0
1582200000000|2020-02-20 12:00:00|3553.06|3553.06|3564.06|3564.06|3564.63|3564.63|3553.06|3553.06|0
1582200300000|2020-02-20 12:05:00|3564.08|3564.08|3565.78|3565.78|3566.28|3566.28|3562.79|3562.79|0
1582200600000|2020-02-20 12:10:00|3565.55|3565.55|3564.38|3564.38|3566.14|3566.14|3564.35|3564.35|0
1582200900000|2020-02-20 12:15:00|3564.21|3564.21|3564.73|3564.73|3565.05|3565.05|3562.58|3562.58|0
1582201200000|2020-02-20 12:20:00|3565.2|3565.2|3564.39|3564.39|3565.61|3565.61|3563.31|3563.31|0
1582201500000|2020-02-20 12:25:00|3564.56|3564.56|3567.28|3567.28|3567.28|3567.28|3564.56|3564.56|0
1582201800000|2020-02-20 12:30:00|3567.34|3567.34|3565.72|3565.72|3568.06|3568.06|3563.93|3563.93|0
1582202100000|2020-02-20 12:35:00|3565.83|3565.83|3566.75|3566.75|3568.33|3568.33|3565.83|3565.83|0
1582202400000|2020-02-20 12:40:00|3566.41|3566.41|3563.61|3563.61|3566.41|3566.41|3563.19|3563.19|0
1582202700000|2020-02-20 12:45:00|3563.27|3563.27|3562.67|3562.67|3563.48|3563.48|3561.08|3561.08|0
1582203000000|2020-02-20 12:50:00|3562.28|3562.28|3561.5|3561.5|3562.39|3562.39|3560.46|3560.46|0
1582203300000|2020-02-20 12:55:00|3561.52|3561.52|3562.8|3562.8|3563.03|3563.03|3560.59|3560.59|0
1582203600000|2020-02-20 13:00:00|3563.13|3563.13|3561.08|3561.08|3563.13|3563.13|3561.08|3561.08|0
1582203900000|2020-02-20 13:05:00|3561.25|3561.25|3559.41|3559.41|3561.62|3561.62|3559.41|3559.41|0
1582204200000|2020-02-20 13:10:00|3559.42|3559.42|3558.34|3558.34|3559.59|3559.59|3557.4|3557.4|0
1582204500000|2020-02-20 13:15:00|3558.4|3558.4|3557.67|3557.67|3560.36|3560.36|3556.98|3556.98|0
1582204800000|2020-02-20 13:20:00|3557.55|3557.55|3556.5|3556.5|3558.05|3558.05|3555.82|3555.82|0
1582205100000|2020-02-20 13:25:00|3556.44|3556.44|3555.21|3555.21|3556.72|3556.72|3553.87|3553.87|0
1582205400000|2020-02-20 13:30:00|3555.09|3555.09|3555.72|3555.72|3557.35|3557.35|3555.05|3555.05|0
1582205700000|2020-02-20 13:35:00|3555.66|3555.66|3552|3552|3555.9|3555.9|3551.65|3551.65|0
1582206000000|2020-02-20 13:40:00|3551.97|3551.97|3552.55|3552.55|3552.55|3552.55|3550.14|3550.14|0
1582206300000|2020-02-20 13:45:00|3552.89|3552.89|3552.7|3552.7|3553.17|3553.17|3551.56|3551.56|0
1582206600000|2020-02-20 13:50:00|3552.81|3552.81|3548.67|3548.67|3553.61|3553.61|3547.34|3547.34|0
1582206900000|2020-02-20 13:55:00|3548.44|3548.44|3551.43|3551.43|3553.36|3553.36|3547.38|3547.38|0
1582207200000|2020-02-20 14:00:00|3551.6|3551.6|3550.85|3550.85|3553.46|3553.46|3550.51|3550.51|0
1582207500000|2020-02-20 14:05:00|3550.79|3550.79|3552.18|3552.18|3552.99|3552.99|3550.4|3550.4|0
1582207800000|2020-02-20 14:10:00|3552.52|3552.52|3550.66|3550.66|3553.02|3553.02|3550.54|3550.54|0
1582208100000|2020-02-20 14:15:00|3550.64|3550.64|3549.35|3549.35|3550.89|3550.89|3546.77|3546.77|0
1582208400000|2020-02-20 14:20:00|3549.23|3549.23|3550.79|3550.79|3551.57|3551.57|3548.18|3548.18|0
1582208700000|2020-02-20 14:25:00|3550.56|3550.56|3554.19|3554.19|3554.48|3554.48|3549.85|3549.85|0
1582209000000|2020-02-20 14:30:00|3554.52|3554.52|3555.25|3555.25|3558.46|3558.46|3552.82|3552.82|0
1582209300000|2020-02-20 14:35:00|3555.02|3555.02|3554.84|3554.84|3555.54|3555.54|3551.56|3551.56|0
1582209600000|2020-02-20 14:40:00|3554.89|3554.89|3553.53|3553.53|3555.01|3555.01|3552.57|3552.57|0
1582209900000|2020-02-20 14:45:00|3553.11|3553.11|3554.04|3554.04|3554.04|3554.04|3551.81|3551.81|0
1582210200000|2020-02-20 14:50:00|3553.92|3553.92|3558.33|3558.33|3558.87|3558.87|3553.69|3553.69|0
1582210500000|2020-02-20 14:55:00|3558.44|3558.44|3557.04|3557.04|3559.33|3559.33|3556.45|3556.45|0
1582210800000|2020-02-20 15:00:00|3556.92|3556.92|3559.71|3559.71|3560.39|3560.39|3556.45|3556.45|0
1582211100000|2020-02-20 15:05:00|3559.6|3559.6|3560.25|3560.25|3561.82|3561.82|3559.54|3559.54|0
1582211400000|2020-02-20 15:10:00|3560.37|3560.37|3563.3|3563.3|3563.3|3563.3|3560.14|3560.14|0
1582211700000|2020-02-20 15:15:00|3563.51|3563.51|3564.31|3564.31|3565.46|3565.46|3563.5|3563.5|0
1582212000000|2020-02-20 15:20:00|3564.3|3564.3|3560.7|3560.7|3564.31|3564.31|3559.75|3559.75|0
1582212300000|2020-02-20 15:25:00|3560.65|3560.65|3563.26|3563.26|3563.98|3563.98|3560.25|3560.25|0
1582212600000|2020-02-20 15:30:00|3563.21|3563.21|3561.31|3561.31|3564.34|3564.34|3560.91|3560.91|0
1582212900000|2020-02-20 15:35:00|3561.37|3561.37|3563.62|3563.62|3563.66|3563.66|3560.67|3560.67|0
1582213200000|2020-02-20 15:40:00|3563.88|3563.88|3563.05|3563.05|3564.41|3564.41|3562.87|3562.87|0
1582213500000|2020-02-20 15:45:00|3563.1|3563.1|3565.66|3565.66|3565.83|3565.83|3563.1|3563.1|0
1582213800000|2020-02-20 15:50:00|3565.78|3565.78|3568.57|3568.57|3568.82|3568.82|3565.07|3565.07|0
1582214100000|2020-02-20 15:55:00|3568.63|3568.63|3567.53|3567.53|3571.79|3571.79|3567.53|3567.53|0
1582214400000|2020-02-20 16:00:00|3567.47|3567.47|3565.76|3565.76|3571.86|3571.86|3565.34|3565.34|0
1582214700000|2020-02-20 16:05:00|3565.7|3565.7|3568.22|3568.22|3569.35|3569.35|3565.7|3565.7|0
1582215000000|2020-02-20 16:10:00|3567.89|3567.89|3563.01|3563.01|3567.89|3567.89|3562.61|3562.61|0
1582215300000|2020-02-20 16:15:00|3562.89|3562.89|3560.81|3560.81|3564.33|3564.33|3559.6|3559.6|0
1582215600000|2020-02-20 16:20:00|3560.42|3560.42|3561.07|3561.07|3562.27|3562.27|3558.63|3558.63|0
1582215900000|2020-02-20 16:25:00|3560.74|3560.74|3553.11|3553.11|3560.74|3560.74|3552.75|3552.75|0
1582272900000|2020-02-21 08:15:00|3524.66|3524.66|3525.76|3525.76|3527.24|3527.24|3521.41|3521.41|0
1582273200000|2020-02-21 08:20:00|3526.1|3526.1|3520|3520|3526.5|3526.5|3519.37|3519.37|0
1582273500000|2020-02-21 08:25:00|3520.05|3520.05|3521.14|3521.14|3523.26|3523.26|3519.45|3519.45|0
1582273800000|2020-02-21 08:30:00|3521.81|3521.81|3535.72|3535.72|3536.62|3536.62|3521.81|3521.81|0
1582274100000|2020-02-21 08:35:00|3535.83|3535.83|3533.46|3533.46|3541.01|3541.01|3530.94|3530.94|0
1582274400000|2020-02-21 08:40:00|3533.79|3533.79|3532.71|3532.71|3537.37|3537.37|3532.62|3532.62|0
1582274700000|2020-02-21 08:45:00|3532.68|3532.68|3526.55|3526.55|3533.44|3533.44|3525.52|3525.52|0
1582275000000|2020-02-21 08:50:00|3526.46|3526.46|3519.81|3519.81|3526.79|3526.79|3518.72|3518.72|0
1582275300000|2020-02-21 08:55:00|3520.04|3520.04|3522.02|3522.02|3522.86|3522.86|3516.71|3516.71|0
1582275600000|2020-02-21 09:00:00|3522.07|3522.07|3534.07|3534.07|3534.07|3534.07|3522.07|3522.07|0
1582275900000|2020-02-21 09:05:00|3534.13|3534.13|3531.76|3531.76|3536.56|3536.56|3531.42|3531.42|0
1582276200000|2020-02-21 09:10:00|3531.87|3531.87|3527.61|3527.61|3533|3533|3526.81|3526.81|0
1582276500000|2020-02-21 09:15:00|3527.84|3527.84|3529.26|3529.26|3530.22|3530.22|3526.56|3526.56|0
1582276800000|2020-02-21 09:20:00|3528.93|3528.93|3532.34|3532.34|3532.69|3532.69|3527.89|3527.89|0
1582277100000|2020-02-21 09:25:00|3532.37|3532.37|3532.89|3532.89|3533.79|3533.79|3531.48|3531.48|0
1582277400000|2020-02-21 09:30:00|3533|3533|3531.02|3531.02|3536.1|3536.1|3528.92|3528.92|0
1582277700000|2020-02-21 09:35:00|3531.13|3531.13|3528.59|3528.59|3531.13|3531.13|3526.13|3526.13|0
1582278000000|2020-02-21 09:40:00|3528.42|3528.42|3535.82|3535.82|3535.91|3535.91|3527.25|3527.25|0
1582278300000|2020-02-21 09:45:00|3535.88|3535.88|3535.23|3535.23|3536.48|3536.48|3532.32|3532.32|0
1582278600000|2020-02-21 09:50:00|3534.9|3534.9|3532.4|3532.4|3535.74|3535.74|3532.4|3532.4|0
1582278900000|2020-02-21 09:55:00|3532.06|3532.06|3534.97|3534.97|3535.73|3535.73|3532|3532|0
1582279200000|2020-02-21 10:00:00|3535.19|3535.19|3534.74|3534.74|3539.56|3539.56|3534.74|3534.74|0
1582279500000|2020-02-21 10:05:00|3534.41|3534.41|3533.4|3533.4|3536.4|3536.4|3532.12|3532.12|0
1582279800000|2020-02-21 10:10:00|3533.38|3533.38|3533.43|3533.43|3533.43|3533.43|3533.34|3533.34|0
1582280100000|2020-02-21 10:15:00|3535.53|3535.53|3541.45|3541.45|3544.1|3544.1|3534.62|3534.62|0
1582280400000|2020-02-21 10:20:00|3541.34|3541.34|3537.6|3537.6|3542.82|3542.82|3537.6|3537.6|0
1582280700000|2020-02-21 10:25:00|3537.71|3537.71|3535.64|3535.64|3539.66|3539.66|3534.91|3534.91|0
1582281000000|2020-02-21 10:30:00|3535.52|3535.52|3530.03|3530.03|3535.52|3535.52|3529.38|3529.38|0
1582281300000|2020-02-21 10:35:00|3530.09|3530.09|3534.03|3534.03|3534.03|3534.03|3530.09|3530.09|0
1582281600000|2020-02-21 10:40:00|3534.08|3534.08|3531.35|3531.35|3535.99|3535.99|3531.34|3531.34|0
1582281900000|2020-02-21 10:45:00|3531.68|3531.68|3534.81|3534.81|3535.97|3535.97|3531.68|3531.68|0
1582282200000|2020-02-21 10:50:00|3534.98|3534.98|3541.49|3541.49|3541.86|3541.86|3534.98|3534.98|0
1582282500000|2020-02-21 10:55:00|3541.44|3541.44|3538|3538|3541.49|3541.49|3537.56|3537.56|0
1582282800000|2020-02-21 11:00:00|3538.04|3538.04|3535.19|3535.19|3538.15|3538.15|3534.8|3534.8|0
1582283100000|2020-02-21 11:05:00|3535.08|3535.08|3531.18|3531.18|3535.08|3535.08|3531.18|3531.18|0
1582283400000|2020-02-21 11:10:00|3531.07|3531.07|3534.09|3534.09|3535.91|3535.91|3531.07|3531.07|0
1582283700000|2020-02-21 11:15:00|3534.03|3534.03|3533.85|3533.85|3534.37|3534.37|3532.01|3532.01|0
1582284000000|2020-02-21 11:20:00|3533.8|3533.8|3535.29|3535.29|3535.96|3535.96|3533.44|3533.44|0
1582284300000|2020-02-21 11:25:00|3534.96|3534.96|3536.45|3536.45|3536.45|3536.45|3533.46|3533.46|0
1582284600000|2020-02-21 11:30:00|3536.12|3536.12|3536.97|3536.97|3538.37|3538.37|3535.79|3535.79|0
1582284900000|2020-02-21 11:35:00|3536.86|3536.86|3538.48|3538.48|3538.87|3538.87|3536.02|3536.02|0
1582285200000|2020-02-21 11:40:00|3538.82|3538.82|3540.91|3540.91|3542.91|3542.91|3537.56|3537.56|0
1582285500000|2020-02-21 11:45:00|3540.68|3540.68|3540.67|3540.67|3542.93|3542.93|3540.42|3540.42|0
1582285800000|2020-02-21 11:50:00|3540.5|3540.5|3537.56|3537.56|3540.78|3540.78|3537.39|3537.39|0
1582286100000|2020-02-21 11:55:00|3537.58|3537.58|3539.47|3539.47|3539.47|3539.47|3536.1|3536.1|0
1582286400000|2020-02-21 12:00:00|3539.54|3539.54|3543.03|3543.03|3543.24|3543.24|3539.28|3539.28|0
1582286700000|2020-02-21 12:05:00|3542.97|3542.97|3543.61|3543.61|3545.2|3545.2|3542.8|3542.8|0
1582287000000|2020-02-21 12:10:00|3543.95|3543.95|3546.42|3546.42|3546.42|3546.42|3543.95|3543.95|0
1582287300000|2020-02-21 12:15:00|3546.41|3546.41|3548.17|3548.17|3548.17|3548.17|3546.01|3546.01|0
1582287600000|2020-02-21 12:20:00|3548.05|3548.05|3546.34|3546.34|3548.06|3548.06|3545.99|3545.99|0
1582287900000|2020-02-21 12:25:00|3546.68|3546.68|3548.74|3548.74|3548.74|3548.74|3546.14|3546.14|0
1582288200000|2020-02-21 12:30:00|3548.8|3548.8|3544.88|3544.88|3549.68|3549.68|3544.72|3544.72|0
1582288500000|2020-02-21 12:35:00|3544.76|3544.76|3544.29|3544.29|3546.23|3546.23|3544.18|3544.18|0
1582288800000|2020-02-21 12:40:00|3544.14|3544.14|3542.89|3542.89|3544.23|3544.23|3542.89|3542.89|0
1582289100000|2020-02-21 12:45:00|3542.83|3542.83|3544.96|3544.96|3545.1|3545.1|3542.83|3542.83|0
1582289400000|2020-02-21 12:50:00|3545.08|3545.08|3545.68|3545.68|3547.22|3547.22|3543.89|3543.89|0
1582289700000|2020-02-21 12:55:00|3546.01|3546.01|3546.32|3546.32|3547.11|3547.11|3545.44|3545.44|0
1582290000000|2020-02-21 13:00:00|3546.23|3546.23|3544.5|3544.5|3547.59|3547.59|3544.39|3544.39|0
1582290300000|2020-02-21 13:05:00|3544.42|3544.42|3543.98|3543.98|3545.4|3545.4|3543.19|3543.19|0
1582290600000|2020-02-21 13:10:00|3544.22|3544.22|3544.08|3544.08|3544.43|3544.43|3542|3542|0
1582290900000|2020-02-21 13:15:00|3543.97|3543.97|3542.82|3542.82|3545.28|3545.28|3542.82|3542.82|0
1582291200000|2020-02-21 13:20:00|3542.93|3542.93|3543.08|3543.08|3544.13|3544.13|3542.07|3542.07|0
1582291500000|2020-02-21 13:25:00|3542.74|3542.74|3542.24|3542.24|3543.75|3543.75|3542.24|3542.24|0
1582291800000|2020-02-21 13:30:00|3542.48|3542.48|3541.76|3541.76|3544.8|3544.8|3540.4|3540.4|0
1582292100000|2020-02-21 13:35:00|3541.84|3541.84|3541.45|3541.45|3543.09|3543.09|3541.45|3541.45|0
1582292400000|2020-02-21 13:40:00|3541.22|3541.22|3541.58|3541.58|3541.81|3541.81|3539.51|3539.51|0
1582292700000|2020-02-21 13:45:00|3541.91|3541.91|3540.25|3540.25|3542.98|3542.98|3538.44|3538.44|0
1582293000000|2020-02-21 13:50:00|3540.33|3540.33|3540.15|3540.15|3540.62|3540.62|3538.88|3538.88|0
1582293300000|2020-02-21 13:55:00|3540.04|3540.04|3538.16|3538.16|3540.28|3540.28|3538.16|3538.16|0
1582293600000|2020-02-21 14:00:00|3538.5|3538.5|3537.9|3537.9|3539.02|3539.02|3537.2|3537.2|0
1582293900000|2020-02-21 14:05:00|3537.99|3537.99|3536.58|3536.58|3538.21|3538.21|3536.05|3536.05|0
1582294200000|2020-02-21 14:10:00|3536.52|3536.52|3535.43|3535.43|3538.38|3538.38|3535.1|3535.1|0
1582294500000|2020-02-21 14:15:00|3535.49|3535.49|3535.39|3535.39|3535.49|3535.49|3532.54|3532.54|0
1582294800000|2020-02-21 14:20:00|3535.51|3535.51|3537.45|3537.45|3538.94|3538.94|3535.4|3535.4|0
1582295100000|2020-02-21 14:25:00|3537.44|3537.44|3538.79|3538.79|3539.35|3539.35|3536.19|3536.19|0
1582295400000|2020-02-21 14:30:00|3539.24|3539.24|3533.12|3533.12|3539.24|3539.24|3532.06|3532.06|0
1582295700000|2020-02-21 14:35:00|3533.01|3533.01|3534.88|3534.88|3536.63|3536.63|3529.55|3529.55|0
1582296000000|2020-02-21 14:40:00|3534.54|3534.54|3531.13|3531.13|3534.68|3534.68|3529.58|3529.58|0
1582296300000|2020-02-21 14:45:00|3530.68|3530.68|3525.27|3525.27|3530.68|3530.68|3523.26|3523.26|0
1582296600000|2020-02-21 14:50:00|3525.38|3525.38|3529.12|3529.12|3531|3531|3525.34|3525.34|0
1582296900000|2020-02-21 14:55:00|3529.35|3529.35|3531.79|3531.79|3531.79|3531.79|3526.81|3526.81|0
1582297200000|2020-02-21 15:00:00|3531.46|3531.46|3527.08|3527.08|3531.7|3531.7|3526.22|3526.22|0
1582297500000|2020-02-21 15:05:00|3526.74|3526.74|3531.02|3531.02|3532.04|3532.04|3525.3|3525.3|0
1582297800000|2020-02-21 15:10:00|3530.79|3530.79|3526.44|3526.44|3530.79|3530.79|3524.92|3524.92|0
1582298100000|2020-02-21 15:15:00|3526.29|3526.29|3525.94|3525.94|3529.36|3529.36|3524.69|3524.69|0
1582298400000|2020-02-21 15:20:00|3526|3526|3533.08|3533.08|3534.21|3534.21|3525.93|3525.93|0
1582298700000|2020-02-21 15:25:00|3533.03|3533.03|3523.45|3523.45|3534.31|3534.31|3523.45|3523.45|0
1582299000000|2020-02-21 15:30:00|3523.79|3523.79|3522.66|3522.66|3526.18|3526.18|3521.49|3521.49|0
1582299300000|2020-02-21 15:35:00|3522.99|3522.99|3521.2|3521.2|3525.51|3525.51|3521.08|3521.08|0
1582299600000|2020-02-21 15:40:00|3521.09|3521.09|3520.24|3520.24|3521.35|3521.35|3518.18|3518.18|0
1582299900000|2020-02-21 15:45:00|3520.58|3520.58|3520.44|3520.44|3520.83|3520.83|3515.48|3515.48|0
1582300200000|2020-02-21 15:50:00|3520.11|3520.11|3521.32|3521.32|3521.45|3521.45|3518.12|3518.12|0
1582300500000|2020-02-21 15:55:00|3521.66|3521.66|3523.58|3523.58|3524.81|3524.81|3521.26|3521.26|0
1582300800000|2020-02-21 16:00:00|3523.64|3523.64|3529.44|3529.44|3529.77|3529.77|3523.1|3523.1|0
1582301100000|2020-02-21 16:05:00|3529.32|3529.32|3527.24|3527.24|3530.42|3530.42|3526.43|3526.43|0
1582301400000|2020-02-21 16:10:00|3527.25|3527.25|3530.3|3530.3|3530.55|3530.55|3526.34|3526.34|0
1582301700000|2020-02-21 16:15:00|3530.36|3530.36|3527.96|3527.96|3531.79|3531.79|3527.8|3527.8|0
1582302000000|2020-02-21 16:20:00|3527.46|3527.46|3532.12|3532.12|3533.34|3533.34|3526.86|3526.86|0
1582302300000|2020-02-21 16:25:00|3532.23|3532.23|3532.82|3532.82|3538.14|3538.14|3531.55|3531.55|0
1582532100000|2020-02-24 08:15:00|3455.01|3455.01|3463.38|3463.38|3467.62|3467.62|3454.79|3454.79|0
1582532400000|2020-02-24 08:20:00|3463.27|3463.27|3447.31|3447.31|3463.27|3463.27|3446.04|3446.04|0
1582532700000|2020-02-24 08:25:00|3447.08|3447.08|3430.64|3430.64|3448.32|3448.32|3430.18|3430.18|0
1582533000000|2020-02-24 08:30:00|3430.7|3430.7|3427.77|3427.77|3430.76|3430.76|3421.76|3421.76|0
1582533300000|2020-02-24 08:35:00|3427.74|3427.74|3435.2|3435.2|3436.02|3436.02|3424.81|3424.81|0
1582533600000|2020-02-24 08:40:00|3435.83|3435.83|3432.78|3432.78|3437.37|3437.37|3428.27|3428.27|0
1582533900000|2020-02-24 08:45:00|3432.55|3432.55|3425.92|3425.92|3434.22|3434.22|3424.26|3424.26|0
1582534200000|2020-02-24 08:50:00|3426.04|3426.04|3425.2|3425.2|3431.81|3431.81|3419.65|3419.65|0
1582534500000|2020-02-24 08:55:00|3425.03|3425.03|3421.64|3421.64|3429.22|3429.22|3420.44|3420.44|0
1582534800000|2020-02-24 09:00:00|3422.31|3422.31|3421.08|3421.08|3423.11|3423.11|3414.63|3414.63|0
1582535100000|2020-02-24 09:05:00|3421.42|3421.42|3421.51|3421.51|3425.02|3425.02|3416.26|3416.26|0
1582535400000|2020-02-24 09:10:00|3421.39|3421.39|3424.58|3424.58|3428.49|3428.49|3421.06|3421.06|0
1582535700000|2020-02-24 09:15:00|3424.13|3424.13|3422.01|3422.01|3425.8|3425.8|3421.84|3421.84|0
1582536000000|2020-02-24 09:20:00|3421.96|3421.96|3424.65|3424.65|3425.92|3425.92|3420.33|3420.33|0
1582536300000|2020-02-24 09:25:00|3424.25|3424.25|3423.4|3423.4|3424.55|3424.55|3419.95|3419.95|0
1582536600000|2020-02-24 09:30:00|3423.57|3423.57|3418.18|3418.18|3424.13|3424.13|3415.48|3415.48|0
1582536900000|2020-02-24 09:35:00|3417.51|3417.51|3419.3|3419.3|3420.26|3420.26|3416.07|3416.07|0
1582537200000|2020-02-24 09:40:00|3419.53|3419.53|3425.6|3425.6|3426.08|3426.08|3417.86|3417.86|0
1582537500000|2020-02-24 09:45:00|3425.93|3425.93|3429.47|3429.47|3430.43|3430.43|3424.94|3424.94|0
1582537800000|2020-02-24 09:50:00|3429.3|3429.3|3428.82|3428.82|3430.33|3430.33|3426.28|3426.28|0
1582538100000|2020-02-24 09:55:00|3428.73|3428.73|3442.16|3442.16|3442.27|3442.27|3428.73|3428.73|0
1582538400000|2020-02-24 10:00:00|3441.88|3441.88|3443.57|3443.57|3443.57|3443.57|3437.57|3437.57|0
1582538700000|2020-02-24 10:05:00|3443.68|3443.68|3440.08|3440.08|3444.62|3444.62|3438.86|3438.86|0
1582539000000|2020-02-24 10:10:00|3439.41|3439.41|3437.87|3437.87|3441.16|3441.16|3437.76|3437.76|0
1582539300000|2020-02-24 10:15:00|3437.75|3437.75|3440.8|3440.8|3442.26|3442.26|3436.33|3436.33|0
1582539600000|2020-02-24 10:20:00|3440.76|3440.76|3441.26|3441.26|3441.93|3441.93|3438.49|3438.49|0
1582539900000|2020-02-24 10:25:00|3441.32|3441.32|3442.54|3442.54|3444.11|3444.11|3440.18|3440.18|0
1582540200000|2020-02-24 10:30:00|3442.65|3442.65|3439.85|3439.85|3443.16|3443.16|3437.73|3437.73|0
1582540500000|2020-02-24 10:35:00|3439.96|3439.96|3432.82|3432.82|3439.96|3439.96|3432.26|3432.26|0
1582540800000|2020-02-24 10:40:00|3433.04|3433.04|3436.43|3436.43|3440.45|3440.45|3433.04|3433.04|0
1582541100000|2020-02-24 10:45:00|3436.52|3436.52|3428.8|3428.8|3436.85|3436.85|3428.8|3428.8|0
1582541400000|2020-02-24 10:50:00|3428.92|3428.92|3427.68|3427.68|3429.62|3429.62|3425.93|3425.93|0
1582541700000|2020-02-24 10:55:00|3427.57|3427.57|3423.62|3423.62|3427.57|3427.57|3422.95|3422.95|0
1582542000000|2020-02-24 11:00:00|3423.74|3423.74|3427.31|3427.31|3427.31|3427.31|3423.62|3423.62|0
1582542300000|2020-02-24 11:05:00|3427.2|3427.2|3423.46|3423.46|3427.58|3427.58|3423.46|3423.46|0
1582542600000|2020-02-24 11:10:00|3423.35|3423.35|3424.77|3424.77|3425.08|3425.08|3422.62|3422.62|0
1582542900000|2020-02-24 11:15:00|3424.65|3424.65|3425.94|3425.94|3425.94|3425.94|3421.73|3421.73|0
1582543200000|2020-02-24 11:20:00|3425.61|3425.61|3421.94|3421.94|3428.1|3428.1|3421.94|3421.94|0
1582543500000|2020-02-24 11:25:00|3421.85|3421.85|3416.26|3416.26|3422.2|3422.2|3415.98|3415.98|0
1582543800000|2020-02-24 11:30:00|3416.59|3416.59|3421.87|3421.87|3422.21|3422.21|3416.43|3416.43|0
1582544100000|2020-02-24 11:35:00|3421.53|3421.53|3429.79|3429.79|3429.98|3429.98|3420.92|3420.92|0
1582544400000|2020-02-24 11:40:00|3429.9|3429.9|3427.68|3427.68|3430.69|3430.69|3426.59|3426.59|0
1582544700000|2020-02-24 11:45:00|3427.8|3427.8|3429.38|3429.38|3430.12|3430.12|3427.74|3427.74|0
1582545000000|2020-02-24 11:50:00|3429.39|3429.39|3429.76|3429.76|3431.94|3431.94|3429.39|3429.39|0
1582545300000|2020-02-24 11:55:00|3429.43|3429.43|3429.18|3429.18|3430.75|3430.75|3428.49|3428.49|0
1582545600000|2020-02-24 12:00:00|3428.92|3428.92|3436.93|3436.93|3437.06|3437.06|3428.92|3428.92|0
1582545900000|2020-02-24 12:05:00|3436.98|3436.98|3437.04|3437.04|3438.04|3438.04|3435.07|3435.07|0
1582546200000|2020-02-24 12:10:00|3437.38|3437.38|3438.73|3438.73|3439.45|3439.45|3434.61|3434.61|0
1582546500000|2020-02-24 12:15:00|3439.06|3439.06|3440.25|3440.25|3440.25|3440.25|3436.38|3436.38|0
1582546800000|2020-02-24 12:20:00|3439.92|3439.92|3442.23|3442.23|3444.22|3444.22|3439.92|3439.92|0
1582547100000|2020-02-24 12:25:00|3441.89|3441.89|3434.56|3434.56|3441.89|3441.89|3434.23|3434.23|0
1582547400000|2020-02-24 12:30:00|3434.23|3434.23|3433.63|3433.63|3434.68|3434.68|3432.07|3432.07|0
1582547700000|2020-02-24 12:35:00|3433.75|3433.75|3431.46|3431.46|3433.8|3433.8|3430.78|3430.78|0
1582548000000|2020-02-24 12:40:00|3431.79|3431.79|3428.48|3428.48|3432.71|3432.71|3427.26|3427.26|0
1582548300000|2020-02-24 12:45:00|3428.59|3428.59|3430.52|3430.52|3430.58|3430.58|3428.33|3428.33|0
1582548600000|2020-02-24 12:50:00|3430.19|3430.19|3423.25|3423.25|3430.21|3430.21|3422.55|3422.55|0
1582548900000|2020-02-24 12:55:00|3423.24|3423.24|3423.15|3423.15|3423.55|3423.55|3421.77|3421.77|0
1582549200000|2020-02-24 13:00:00|3423.32|3423.32|3425.68|3425.68|3427.04|3427.04|3423.01|3423.01|0
1582549500000|2020-02-24 13:05:00|3425.65|3425.65|3426.58|3426.58|3427.72|3427.72|3425.15|3425.15|0
1582549800000|2020-02-24 13:10:00|3426.25|3426.25|3430.18|3430.18|3430.74|3430.74|3425.91|3425.91|0
1582550100000|2020-02-24 13:15:00|3430.29|3430.29|3434.97|3434.97|3435.52|3435.52|3430.29|3430.29|0
1582550400000|2020-02-24 13:20:00|3434.91|3434.91|3433.62|3433.62|3436.27|3436.27|3433.4|3433.4|0
1582550700000|2020-02-24 13:25:00|3433.5|3433.5|3431.23|3431.23|3434.12|3434.12|3428.64|3428.64|0
1582551000000|2020-02-24 13:30:00|3431.35|3431.35|3424.36|3424.36|3432.34|3432.34|3424.14|3424.14|0
1582551300000|2020-02-24 13:35:00|3424.47|3424.47|3425.37|3425.37|3427.91|3427.91|3424.43|3424.43|0
1582551600000|2020-02-24 13:40:00|3425.41|3425.41|3423.2|3423.2|3427.88|3427.88|3420.31|3420.31|0
1582551900000|2020-02-24 13:45:00|3423.16|3423.16|3419.49|3419.49|3423.41|3423.41|3418.03|3418.03|0
1582552200000|2020-02-24 13:50:00|3419.16|3419.16|3417.59|3417.59|3419.51|3419.51|3416.99|3416.99|0
1582552500000|2020-02-24 13:55:00|3417.53|3417.53|3417.17|3417.17|3418.07|3418.07|3413.74|3413.74|0
1582552800000|2020-02-24 14:00:00|3417.2|3417.2|3417.07|3417.07|3418.06|3418.06|3415.42|3415.42|0
1582553100000|2020-02-24 14:05:00|3417.03|3417.03|3410.72|3410.72|3417.86|3417.86|3409.85|3409.85|0
1582553400000|2020-02-24 14:10:00|3410.6|3410.6|3409.65|3409.65|3411.65|3411.65|3407.23|3407.23|0
1582553700000|2020-02-24 14:15:00|3410.09|3410.09|3410.32|3410.32|3412.34|3412.34|3409.81|3409.81|0
1582554000000|2020-02-24 14:20:00|3410.25|3410.25|3408.98|3408.98|3414.56|3414.56|3408.76|3408.76|0
1582554300000|2020-02-24 14:25:00|3408.95|3408.95|3405.02|3405.02|3409.43|3409.43|3402.4|3402.4|0
1582554600000|2020-02-24 14:30:00|3405.08|3405.08|3405.48|3405.48|3409.46|3409.46|3403.94|3403.94|0
1582554900000|2020-02-24 14:35:00|3405.59|3405.59|3408.19|3408.19|3409.59|3409.59|3405.47|3405.47|0
1582555200000|2020-02-24 14:40:00|3408.08|3408.08|3406.99|3406.99|3408.14|3408.14|3399.43|3399.43|0
1582555500000|2020-02-24 14:45:00|3407.28|3407.28|3412.62|3412.62|3413.8|3413.8|3406.3|3406.3|0
1582555800000|2020-02-24 14:50:00|3412.95|3412.95|3413.69|3413.69|3414.41|3414.41|3409.33|3409.33|0
1582556100000|2020-02-24 14:55:00|3413.57|3413.57|3415.71|3415.71|3416.16|3416.16|3410.42|3410.42|0
1582556400000|2020-02-24 15:00:00|3415.6|3415.6|3422.6|3422.6|3422.93|3422.93|3413.87|3413.87|0
1582556700000|2020-02-24 15:05:00|3422.71|3422.71|3421.59|3421.59|3423.62|3423.62|3417.85|3417.85|0
1582557000000|2020-02-24 15:10:00|3421.25|3421.25|3425.28|3425.28|3425.93|3425.93|3419.37|3419.37|0
1582557300000|2020-02-24 15:15:00|3425.39|3425.39|3421.8|3421.8|3426.94|3426.94|3421.2|3421.2|0
1582557600000|2020-02-24 15:20:00|3421.77|3421.77|3417.9|3417.9|3421.77|3421.77|3417.57|3417.57|0
1582557900000|2020-02-24 15:25:00|3418.02|3418.02|3417.49|3417.49|3420.19|3420.19|3415.59|3415.59|0
1582558200000|2020-02-24 15:30:00|3417.6|3417.6|3414.49|3414.49|3418.25|3418.25|3414.49|3414.49|0
1582558500000|2020-02-24 15:35:00|3414.54|3414.54|3410.38|3410.38|3415.66|3415.66|3409.58|3409.58|0
1582558800000|2020-02-24 15:40:00|3410.05|3410.05|3421.66|3421.66|3422.12|3422.12|3408.81|3408.81|0
1582559100000|2020-02-24 15:45:00|3421.59|3421.59|3428.63|3428.63|3429.37|3429.37|3420.29|3420.29|0
1582559400000|2020-02-24 15:50:00|3428.96|3428.96|3426.08|3426.08|3432.99|3432.99|3425.91|3425.91|0
1582559700000|2020-02-24 15:55:00|3426.41|3426.41|3429.17|3429.17|3432.1|3432.1|3423.49|3423.49|0
1582560000000|2020-02-24 16:00:00|3429.09|3429.09|3424.62|3424.62|3429.52|3429.52|3424.62|3424.62|0
1582560300000|2020-02-24 16:05:00|3424.96|3424.96|3430.44|3430.44|3431.77|3431.77|3423.21|3423.21|0
1582560600000|2020-02-24 16:10:00|3430.38|3430.38|3429.93|3429.93|3431.48|3431.48|3428.99|3428.99|0
1582560900000|2020-02-24 16:15:00|3429.82|3429.82|3432.25|3432.25|3433.81|3433.81|3429.76|3429.76|0
1582561200000|2020-02-24 16:20:00|3432.36|3432.36|3428.34|3428.34|3434.52|3434.52|3426.64|3426.64|0
1582561500000|2020-02-24 16:25:00|3428.45|3428.45|3426.49|3426.49|3431.26|3431.26|3426.49|3426.49|0
1582618500000|2020-02-25 08:15:00|3440.89|3440.89|3429.99|3429.99|3441.52|3441.52|3429.56|3429.56|0
1582618800000|2020-02-25 08:20:00|3430.32|3430.32|3430.42|3430.42|3431.58|3431.58|3425.26|3425.26|0
1582619100000|2020-02-25 08:25:00|3430.36|3430.36|3425.36|3425.36|3430.44|3430.44|3421.24|3421.24|0
1582619400000|2020-02-25 08:30:00|3425.35|3425.35|3423.89|3423.89|3430.26|3430.26|3421.57|3421.57|0
1582619700000|2020-02-25 08:35:00|3424.01|3424.01|3413.76|3413.76|3426.64|3426.64|3412.47|3412.47|0
1582620000000|2020-02-25 08:40:00|3413.88|3413.88|3409.97|3409.97|3419.07|3419.07|3409.97|3409.97|0
1582620300000|2020-02-25 08:45:00|3410.31|3410.31|3408.39|3408.39|3412.82|3412.82|3406.65|3406.65|0
1582620600000|2020-02-25 08:50:00|3408.62|3408.62|3408.08|3408.08|3412.21|3412.21|3407.07|3407.07|0
1582620900000|2020-02-25 08:55:00|3407.85|3407.85|3401.73|3401.73|3407.85|3407.85|3401.07|3401.07|0
1582621200000|2020-02-25 09:00:00|3401.4|3401.4|3404.48|3404.48|3408.18|3408.18|3401.4|3401.4|0
1582621500000|2020-02-25 09:05:00|3404.42|3404.42|3402.51|3402.51|3405.65|3405.65|3400.15|3400.15|0
1582621800000|2020-02-25 09:10:00|3402.54|3402.54|3398.87|3398.87|3403.27|3403.27|3397.47|3397.47|0
1582622100000|2020-02-25 09:15:00|3398.76|3398.76|3398.2|3398.2|3401.06|3401.06|3394.96|3394.96|0
1582622400000|2020-02-25 09:20:00|3398.09|3398.09|3400.16|3400.16|3401.88|3401.88|3397.02|3397.02|0
1582622700000|2020-02-25 09:25:00|3400.27|3400.27|3401.46|3401.46|3404.17|3404.17|3398.95|3398.95|0
1582623000000|2020-02-25 09:30:00|3401.63|3401.63|3396.73|3396.73|3402.1|3402.1|3395.11|3395.11|0
1582623300000|2020-02-25 09:35:00|3396.84|3396.84|3395.23|3395.23|3397.44|3397.44|3394.36|3394.36|0
1582623600000|2020-02-25 09:40:00|3394.89|3394.89|3391.26|3391.26|3395.05|3395.05|3389.71|3389.71|0
1582623900000|2020-02-25 09:45:00|3391.25|3391.25|3391.5|3391.5|3393.77|3393.77|3391.25|3391.25|0
1582624200000|2020-02-25 09:50:00|3391.56|3391.56|3392.18|3392.18|3392.62|3392.62|3389.61|3389.61|0
1582624500000|2020-02-25 09:55:00|3392.06|3392.06|3387.79|3387.79|3392.3|3392.3|3387.79|3387.79|0
1582624800000|2020-02-25 10:00:00|3387.68|3387.68|3390.95|3390.95|3392.22|3392.22|3386.49|3386.49|0
1582625100000|2020-02-25 10:05:00|3390.62|3390.62|3388.33|3388.33|3391.52|3391.52|3388.18|3388.18|0
1582625400000|2020-02-25 10:10:00|3387.99|3387.99|3388.08|3388.08|3391.86|3391.86|3386.16|3386.16|0
1582625700000|2020-02-25 10:15:00|3387.96|3387.96|3383.97|3383.97|3388.36|3388.36|3383.63|3383.63|0
1582626000000|2020-02-25 10:20:00|3383.85|3383.85|3385.24|3385.24|3387.76|3387.76|3383.62|3383.62|0
1582626300000|2020-02-25 10:25:00|3385.19|3385.19|3383.49|3383.49|3386.22|3386.22|3382.18|3382.18|0
1582626600000|2020-02-25 10:30:00|3383.55|3383.55|3386.09|3386.09|3386.29|3386.29|3381.47|3381.47|0
1582626900000|2020-02-25 10:35:00|3385.98|3385.98|3384.79|3384.79|3389.36|3389.36|3384.51|3384.51|0
1582627200000|2020-02-25 10:40:00|3384.46|3384.46|3381.82|3381.82|3385.38|3385.38|3381.82|3381.82|0
1582627500000|2020-02-25 10:45:00|3381.79|3381.79|3385.41|3385.41|3385.41|3385.41|3376.86|3376.86|0
1582627800000|2020-02-25 10:50:00|3385.52|3385.52|3385.31|3385.31|3387.28|3387.28|3383.34|3383.34|0
1582628100000|2020-02-25 10:55:00|3386.1|3386.1|3389.23|3389.23|3390.43|3390.43|3386.1|3386.1|0
1582628400000|2020-02-25 11:00:00|3389.12|3389.12|3386.89|3386.89|3389.4|3389.4|3381.53|3381.53|0
1582628700000|2020-02-25 11:05:00|3386.94|3386.94|3382.41|3382.41|3387.58|3387.58|3381.01|3381.01|0
1582629000000|2020-02-25 11:10:00|3382.07|3382.07|3384.43|3384.43|3384.84|3384.84|3380.46|3380.46|0
1582629300000|2020-02-25 11:15:00|3384.32|3384.32|3381.35|3381.35|3385.49|3385.49|3379.83|3379.83|0
1582629600000|2020-02-25 11:20:00|3381.23|3381.23|3381.87|3381.87|3382.59|3382.59|3378.86|3378.86|0
1582629900000|2020-02-25 11:25:00|3381.53|3381.53|3385.11|3385.11|3385.11|3385.11|3380.75|3380.75|0
1582630200000|2020-02-25 11:30:00|3385.31|3385.31|3391.2|3391.2|3391.37|3391.37|3383.3|3383.3|0
1582630500000|2020-02-25 11:35:00|3391.53|3391.53|3395.09|3395.09|3395.82|3395.82|3391.36|3391.36|0
1582630800000|2020-02-25 11:40:00|3395.04|3395.04|3390.09|3390.09|3395.96|3395.96|3388.22|3388.22|0
1582631100000|2020-02-25 11:45:00|3390.11|3390.11|3386.47|3386.47|3390.5|3390.5|3386.14|3386.14|0
1582631400000|2020-02-25 11:50:00|3386.42|3386.42|3385.62|3385.62|3387.79|3387.79|3384.16|3384.16|0
1582631700000|2020-02-25 11:55:00|3385.96|3385.96|3379.49|3379.49|3386.52|3386.52|3378.91|3378.91|0
1582632000000|2020-02-25 12:00:00|3379.95|3379.95|3382.85|3382.85|3382.85|3382.85|3377.77|3377.77|0
1582632300000|2020-02-25 12:05:00|3382.51|3382.51|3379.66|3379.66|3383.86|3383.86|3378.56|3378.56|0
1582632600000|2020-02-25 12:10:00|3379.61|3379.61|3375.45|3375.45|3379.72|3379.72|3374.09|3374.09|0
1582632900000|2020-02-25 12:15:00|3375.78|3375.78|3377.18|3377.18|3379.28|3379.28|3375.65|3375.65|0
1582633200000|2020-02-25 12:20:00|3377.12|3377.12|3381.19|3381.19|3381.94|3381.94|3375.59|3375.59|0
1582633500000|2020-02-25 12:25:00|3381.22|3381.22|3381.85|3381.85|3384.48|3384.48|3381.22|3381.22|0
1582633800000|2020-02-25 12:30:00|3381.76|3381.76|3379.84|3379.84|3381.81|3381.81|3379.01|3379.01|0
1582634100000|2020-02-25 12:35:00|3380.17|3380.17|3386.34|3386.34|3387.13|3387.13|3380.06|3380.06|0
1582634400000|2020-02-25 12:40:00|3386.23|3386.23|3385|3385|3386.66|3386.66|3382.9|3382.9|0
1582634700000|2020-02-25 12:45:00|3385.11|3385.11|3397.25|3397.25|3397.86|3397.86|3385.11|3385.11|0
1582635000000|2020-02-25 12:50:00|3397.07|3397.07|3398.54|3398.54|3400.14|3400.14|3395.15|3395.15|0
1582635300000|2020-02-25 12:55:00|3398.6|3398.6|3395.79|3395.79|3399.05|3399.05|3395.14|3395.14|0
1582635600000|2020-02-25 13:00:00|3395.9|3395.9|3392.38|3392.38|3395.96|3395.96|3391.47|3391.47|0
1582635900000|2020-02-25 13:05:00|3392.58|3392.58|3390.8|3390.8|3394.4|3394.4|3390.45|3390.45|0
1582636200000|2020-02-25 13:10:00|3390.46|3390.46|3387.64|3387.64|3393.04|3393.04|3386.4|3386.4|0
1582636500000|2020-02-25 13:15:00|3387.68|3387.68|3383.19|3383.19|3387.68|3387.68|3382.99|3382.99|0
1582636800000|2020-02-25 13:20:00|3383.53|3383.53|3380.41|3380.41|3384.71|3384.71|3378.78|3378.78|0
1582637100000|2020-02-25 13:25:00|3380.52|3380.52|3376.75|3376.75|3380.71|3380.71|3375.49|3375.49|0
1582637400000|2020-02-25 13:30:00|3376.42|3376.42|3381.72|3381.72|3382.13|3382.13|3374.84|3374.84|0
1582637700000|2020-02-25 13:35:00|3381.75|3381.75|3388.41|3388.41|3388.8|3388.8|3381.75|3381.75|0
1582638000000|2020-02-25 13:40:00|3388.36|3388.36|3385.56|3385.56|3389.25|3389.25|3384.54|3384.54|0
1582638300000|2020-02-25 13:45:00|3385.82|3385.82|3383.42|3383.42|3387.08|3387.08|3382.91|3382.91|0
1582638600000|2020-02-25 13:50:00|3383.31|3383.31|3383.01|3383.01|3384.83|3384.83|3381.08|3381.08|0
1582638900000|2020-02-25 13:55:00|3383.34|3383.34|3380.03|3380.03|3386.16|3386.16|3378.04|3378.04|0
1582639200000|2020-02-25 14:00:00|3379.92|3379.92|3378.45|3378.45|3381.39|3381.39|3375.85|3375.85|0
1582639500000|2020-02-25 14:05:00|3378.67|3378.67|3378.29|3378.29|3381.56|3381.56|3378.12|3378.12|0
1582639800000|2020-02-25 14:10:00|3377.96|3377.96|3379.04|3379.04|3379.59|3379.59|3377.27|3377.27|0
1582640100000|2020-02-25 14:15:00|3378.98|3378.98|3382.44|3382.44|3382.44|3382.44|3378.09|3378.09|0
1582640400000|2020-02-25 14:20:00|3383.03|3383.03|3385.82|3385.82|3385.92|3385.92|3383.03|3383.03|0
1582640700000|2020-02-25 14:25:00|3386.22|3386.22|3392.03|3392.03|3392.57|3392.57|3386.22|3386.22|0
1582641000000|2020-02-25 14:30:00|3392.7|3392.7|3384.21|3384.21|3396.76|3396.76|3383.07|3383.07|0
1582641300000|2020-02-25 14:35:00|3383.87|3383.87|3384.57|3384.57|3389.39|3389.39|3383.18|3383.18|0
1582641600000|2020-02-25 14:40:00|3384.53|3384.53|3381.21|3381.21|3385.7|3385.7|3380.93|3380.93|0
1582641900000|2020-02-25 14:45:00|3381.2|3381.2|3379.12|3379.12|3381.2|3381.2|3376.53|3376.53|0
1582642200000|2020-02-25 14:50:00|3378.79|3378.79|3381.79|3381.79|3382.01|3382.01|3375.17|3375.17|0
1582642500000|2020-02-25 14:55:00|3381.45|3381.45|3381.08|3381.08|3382.76|3382.76|3377.64|3377.64|0
1582642800000|2020-02-25 15:00:00|3381.23|3381.23|3377.36|3377.36|3385.61|3385.61|3376.85|3376.85|0
1582643100000|2020-02-25 15:05:00|3377.42|3377.42|3378.17|3378.17|3382.31|3382.31|3376.96|3376.96|0
1582643400000|2020-02-25 15:10:00|3377.99|3377.99|3375.64|3375.64|3378.85|3378.85|3373.98|3373.98|0
1582643700000|2020-02-25 15:15:00|3375.3|3375.3|3371.18|3371.18|3378.34|3378.34|3371.18|3371.18|0
1582644000000|2020-02-25 15:20:00|3371.17|3371.17|3366.85|3366.85|3371.35|3371.35|3366.31|3366.31|0
1582644300000|2020-02-25 15:25:00|3366.51|3366.51|3358.06|3358.06|3366.51|3366.51|3356.5|3356.5|0
1582644600000|2020-02-25 15:30:00|3358.27|3358.27|3358.8|3358.8|3362.26|3362.26|3353.56|3353.56|0
1582644900000|2020-02-25 15:35:00|3358.63|3358.63|3361.18|3361.18|3364.27|3364.27|3355.73|3355.73|0
1582645200000|2020-02-25 15:40:00|3361.03|3361.03|3368.21|3368.21|3368.88|3368.88|3357.68|3357.68|0
1582645500000|2020-02-25 15:45:00|3367.87|3367.87|3355.79|3355.79|3370.32|3370.32|3355.79|3355.79|0
1582645800000|2020-02-25 15:50:00|3355.68|3355.68|3355.57|3355.57|3357.5|3357.5|3352.22|3352.22|0
1582646100000|2020-02-25 15:55:00|3355.8|3355.8|3354.43|3354.43|3356.58|3356.58|3351.64|3351.64|0
1582646400000|2020-02-25 16:00:00|3354.26|3354.26|3353.2|3353.2|3358.33|3358.33|3352.55|3352.55|0
1582646700000|2020-02-25 16:05:00|3353.26|3353.26|3352.5|3352.5|3357.35|3357.35|3349.85|3349.85|0
1582647000000|2020-02-25 16:10:00|3352.17|3352.17|3352.07|3352.07|3356.37|3356.37|3350.81|3350.81|0
1582647300000|2020-02-25 16:15:00|3352.09|3352.09|3347.14|3347.14|3352.09|3352.09|3343.83|3343.83|0
1582647600000|2020-02-25 16:20:00|3346.41|3346.41|3348.67|3348.67|3349.31|3349.31|3344.31|3344.31|0
1582647900000|2020-02-25 16:25:00|3348.3|3348.3|3353.46|3353.46|3358.58|3358.58|3347.61|3347.61|0
1582704900000|2020-02-26 08:15:00|3374.84|3374.84|3373.54|3373.54|3375.18|3375.18|3367.63|3367.63|0
1582705200000|2020-02-26 08:20:00|3373.66|3373.66|3381.8|3381.8|3382.51|3382.51|3371.36|3371.36|0
1582705500000|2020-02-26 08:25:00|3381.47|3381.47|3375.35|3375.35|3385.66|3385.66|3374.53|3374.53|0
1582705800000|2020-02-26 08:30:00|3375.79|3375.79|3381.43|3381.43|3382.53|3382.53|3375.79|3375.79|0
1582706100000|2020-02-26 08:35:00|3381.32|3381.32|3384.94|3384.94|3388.87|3388.87|3380.63|3380.63|0
1582706400000|2020-02-26 08:40:00|3385.27|3385.27|3379.39|3379.39|3385.27|3385.27|3377.03|3377.03|0
1582706700000|2020-02-26 08:45:00|3379.73|3379.73|3373.59|3373.59|3380.73|3380.73|3370.45|3370.45|0
1582707000000|2020-02-26 08:50:00|3373.26|3373.26|3360.29|3360.29|3376.18|3376.18|3360.29|3360.29|0
1582707300000|2020-02-26 08:55:00|3360.58|3360.58|3364.63|3364.63|3366.28|3366.28|3360.58|3360.58|0
1582707600000|2020-02-26 09:00:00|3365.02|3365.02|3355.74|3355.74|3365.02|3365.02|3355.59|3355.59|0
1582707900000|2020-02-26 09:05:00|3355.8|3355.8|3349.84|3349.84|3356.2|3356.2|3347.81|3347.81|0
1582708200000|2020-02-26 09:10:00|3349.96|3349.96|3353.13|3353.13|3353.32|3353.32|3343.02|3343.02|0
1582708500000|2020-02-26 09:15:00|3353.47|3353.47|3362.97|3362.97|3366.28|3366.28|3350.46|3350.46|0
1582708800000|2020-02-26 09:20:00|3362.8|3362.8|3361.76|3361.76|3364.29|3364.29|3356.39|3356.39|0
1582709100000|2020-02-26 09:25:00|3361.99|3361.99|3360.22|3360.22|3362.54|3362.54|3357.12|3357.12|0
1582709400000|2020-02-26 09:30:00|3360.64|3360.64|3362.77|3362.77|3363.98|3363.98|3353.17|3353.17|0
1582709700000|2020-02-26 09:35:00|3362.65|3362.65|3371.8|3371.8|3375.27|3375.27|3362.32|3362.32|0
1582710000000|2020-02-26 09:40:00|3371.76|3371.76|3366.47|3366.47|3374.34|3374.34|3365.96|3365.96|0
1582710300000|2020-02-26 09:45:00|3366.53|3366.53|3366.75|3366.75|3371.5|3371.5|3365.68|3365.68|0
1582710600000|2020-02-26 09:50:00|3366.86|3366.86|3373.71|3373.71|3374.31|3374.31|3364.93|3364.93|0
1582710900000|2020-02-26 09:55:00|3373.59|3373.59|3367.54|3367.54|3373.59|3373.59|3365.91|3365.91|0
1582711200000|2020-02-26 10:00:00|3367.38|3367.38|3373.51|3373.51|3373.69|3373.69|3367.38|3367.38|0
1582711500000|2020-02-26 10:05:00|3373.63|3373.63|3381.5|3381.5|3381.88|3381.88|3373.15|3373.15|0
1582711800000|2020-02-26 10:10:00|3381.45|3381.45|3376.76|3376.76|3383.79|3383.79|3376.53|3376.53|0
1582712100000|2020-02-26 10:15:00|3376.82|3376.82|3379.74|3379.74|3382.86|3382.86|3376.82|3376.82|0
1582712400000|2020-02-26 10:20:00|3379.41|3379.41|3380.71|3380.71|3384.03|3384.03|3378.52|3378.52|0
1582712700000|2020-02-26 10:25:00|3380.77|3380.77|3385.77|3385.77|3385.77|3385.77|3380.03|3380.03|0
1582713000000|2020-02-26 10:30:00|3385.38|3385.38|3384.02|3384.02|3385.94|3385.94|3380.41|3380.41|0
1582713300000|2020-02-26 10:35:00|3383.68|3383.68|3377.73|3377.73|3383.8|3383.8|3377.54|3377.54|0
1582713600000|2020-02-26 10:40:00|3377.62|3377.62|3379.99|3379.99|3380.16|3380.16|3374.9|3374.9|0
1582713900000|2020-02-26 10:45:00|3379.93|3379.93|3369.77|3369.77|3380.64|3380.64|3369.32|3369.32|0
1582714200000|2020-02-26 10:50:00|3369.44|3369.44|3369.95|3369.95|3372.61|3372.61|3368.6|3368.6|0
1582714500000|2020-02-26 10:55:00|3370.36|3370.36|3370.32|3370.32|3374.66|3374.66|3369.65|3369.65|0
1582714800000|2020-02-26 11:00:00|3370.43|3370.43|3372.54|3372.54|3372.98|3372.98|3369.49|3369.49|0
1582715100000|2020-02-26 11:05:00|3372.65|3372.65|3378.11|3378.11|3378.7|3378.7|3372.65|3372.65|0
1582715400000|2020-02-26 11:10:00|3377.65|3377.65|3378.69|3378.69|3381.46|3381.46|3374.65|3374.65|0
1582715700000|2020-02-26 11:15:00|3378.02|3378.02|3379.29|3379.29|3380.1|3380.1|3376.47|3376.47|0
1582716000000|2020-02-26 11:20:00|3379.35|3379.35|3381.76|3381.76|3383.05|3383.05|3379.35|3379.35|0
1582716300000|2020-02-26 11:25:00|3381.58|3381.58|3383.76|3383.76|3385.11|3385.11|3381.5|3381.5|0
1582716600000|2020-02-26 11:30:00|3383.73|3383.73|3380.27|3380.27|3387.22|3387.22|3379.99|3379.99|0
1582716900000|2020-02-26 11:35:00|3380.6|3380.6|3384.25|3384.25|3384.57|3384.57|3378.88|3378.88|0
1582717200000|2020-02-26 11:40:00|3384.48|3384.48|3387.52|3387.52|3388.85|3388.85|3384.1|3384.1|0
1582717500000|2020-02-26 11:45:00|3387.19|3387.19|3383.1|3383.1|3387.19|3387.19|3381.22|3381.22|0
1582717800000|2020-02-26 11:50:00|3383.44|3383.44|3379.78|3379.78|3384.03|3384.03|3379.61|3379.61|0
1582718100000|2020-02-26 11:55:00|3379.95|3379.95|3376.78|3376.78|3381.39|3381.39|3376.05|3376.05|0
1582718400000|2020-02-26 12:00:00|3376.66|3376.66|3376.49|3376.49|3382.55|3382.55|3371.57|3371.57|0
1582718700000|2020-02-26 12:05:00|3376.16|3376.16|3388.57|3388.57|3388.97|3388.97|3375.11|3375.11|0
1582719000000|2020-02-26 12:10:00|3388.65|3388.65|3384.47|3384.47|3392.49|3392.49|3383.97|3383.97|0
1582719300000|2020-02-26 12:15:00|3385.08|3385.08|3381.3|3381.3|3389.4|3389.4|3380.54|3380.54|0
1582719600000|2020-02-26 12:20:00|3380.83|3380.83|3378.49|3378.49|3380.83|3380.83|3374.51|3374.51|0
1582719900000|2020-02-26 12:25:00|3378.37|3378.37|3382.89|3382.89|3385.02|3385.02|3378.37|3378.37|0
1582720200000|2020-02-26 12:30:00|3382.56|3382.56|3380.08|3380.08|3383.46|3383.46|3377.38|3377.38|0
1582720500000|2020-02-26 12:35:00|3380.13|3380.13|3379.34|3379.34|3380.85|3380.85|3378.46|3378.46|0
1582720800000|2020-02-26 12:40:00|3379.3|3379.3|3384.16|3384.16|3385.02|3385.02|3378.76|3378.76|0
1582721100000|2020-02-26 12:45:00|3384.27|3384.27|3385.48|3385.48|3387.58|3387.58|3382.88|3382.88|0
1582721400000|2020-02-26 12:50:00|3385.53|3385.53|3390.5|3390.5|3391.02|3391.02|3385.53|3385.53|0
1582721700000|2020-02-26 12:55:00|3390.49|3390.49|3389.22|3389.22|3390.49|3390.49|3387.02|3387.02|0
1582722000000|2020-02-26 13:00:00|3389.55|3389.55|3390.87|3390.87|3390.87|3390.87|3387.4|3387.4|0
1582722300000|2020-02-26 13:05:00|3390.76|3390.76|3387.73|3387.73|3393.35|3393.35|3386.4|3386.4|0
1582722600000|2020-02-26 13:10:00|3388.06|3388.06|3386.13|3386.13|3389.48|3389.48|3383.63|3383.63|0
1582722900000|2020-02-26 13:15:00|3386.25|3386.25|3390.77|3390.77|3390.77|3390.77|3383.88|3383.88|0
1582723200000|2020-02-26 13:20:00|3391.1|3391.1|3389.25|3389.25|3391.17|3391.17|3386.32|3386.32|0
1582723500000|2020-02-26 13:25:00|3389.59|3389.59|3389.5|3389.5|3391.06|3391.06|3387.3|3387.3|0
1582723800000|2020-02-26 13:30:00|3389.17|3389.17|3392.04|3392.04|3392.63|3392.63|3388.17|3388.17|0
1582724100000|2020-02-26 13:35:00|3391.54|3391.54|3393.68|3393.68|3395.61|3395.61|3391.54|3391.54|0
1582724400000|2020-02-26 13:40:00|3393.65|3393.65|3389.71|3389.71|3393.88|3393.88|3389.48|3389.48|0
1582724700000|2020-02-26 13:45:00|3389.77|3389.77|3387.03|3387.03|3391.93|3391.93|3387.03|3387.03|0
1582725000000|2020-02-26 13:50:00|3387.08|3387.08|3385.7|3385.7|3388.94|3388.94|3383.76|3383.76|0
1582725300000|2020-02-26 13:55:00|3385.76|3385.76|3383.11|3383.11|3386.86|3386.86|3380.57|3380.57|0
1582725600000|2020-02-26 14:00:00|3383.03|3383.03|3381.83|3381.83|3385.73|3385.73|3381.83|3381.83|0
1582725900000|2020-02-26 14:05:00|3381.5|3381.5|3383.87|3383.87|3384.14|3384.14|3380.8|3380.8|0
1582726200000|2020-02-26 14:10:00|3383.75|3383.75|3385.48|3385.48|3387.67|3387.67|3383.24|3383.24|0
1582726500000|2020-02-26 14:15:00|3385.57|3385.57|3386.56|3386.56|3388.65|3388.65|3384.67|3384.67|0
1582726800000|2020-02-26 14:20:00|3386.61|3386.61|3388.16|3388.16|3390.51|3390.51|3385.32|3385.32|0
1582727100000|2020-02-26 14:25:00|3388.1|3388.1|3387.61|3387.61|3388.68|3388.68|3386.39|3386.39|0
1582727400000|2020-02-26 14:30:00|3387.62|3387.62|3384.68|3384.68|3391.54|3391.54|3383.3|3383.3|0
1582727700000|2020-02-26 14:35:00|3384.34|3384.34|3392.04|3392.04|3392.71|3392.71|3380.1|3380.1|0
1582728000000|2020-02-26 14:40:00|3391.71|3391.71|3399.75|3399.75|3400.73|3400.73|3389.49|3389.49|0
1582728300000|2020-02-26 14:45:00|3400.09|3400.09|3396.79|3396.79|3400.98|3400.98|3395.89|3395.89|0
1582728600000|2020-02-26 14:50:00|3396.71|3396.71|3398.12|3398.12|3399.46|3399.46|3391.27|3391.27|0
1582728900000|2020-02-26 14:55:00|3398.51|3398.51|3390.88|3390.88|3398.51|3398.51|3390.88|3390.88|0
1582729200000|2020-02-26 15:00:00|3390.84|3390.84|3384.91|3384.91|3391.56|3391.56|3384.17|3384.17|0
1582729500000|2020-02-26 15:05:00|3384.8|3384.8|3387.07|3387.07|3387.54|3387.54|3381.32|3381.32|0
1582729800000|2020-02-26 15:10:00|3387.66|3387.66|3390.26|3390.26|3390.66|3390.66|3381.16|3381.16|0
1582730100000|2020-02-26 15:15:00|3390.6|3390.6|3397.4|3397.4|3398.35|3398.35|3389.98|3389.98|0
1582730400000|2020-02-26 15:20:00|3397.79|3397.79|3393.73|3393.73|3399.13|3399.13|3390.14|3390.14|0
1582730700000|2020-02-26 15:25:00|3394.06|3394.06|3388.43|3388.43|3398.99|3398.99|3388.29|3388.29|0
1582731000000|2020-02-26 15:30:00|3388.54|3388.54|3391.09|3391.09|3395.67|3395.67|3388.54|3388.54|0
1582731300000|2020-02-26 15:35:00|3391.42|3391.42|3393.45|3393.45|3396.4|3396.4|3391.16|3391.16|0
1582731600000|2020-02-26 15:40:00|3393.34|3393.34|3399.91|3399.91|3400.35|3400.35|3392.75|3392.75|0
1582731900000|2020-02-26 15:45:00|3399.58|3399.58|3396.66|3396.66|3399.58|3399.58|3394.69|3394.69|0
1582732200000|2020-02-26 15:50:00|3396.71|3396.71|3392.08|3392.08|3400.55|3400.55|3391.96|3391.96|0
1582732500000|2020-02-26 15:55:00|3392.07|3392.07|3390.59|3390.59|3394.78|3394.78|3389.5|3389.5|0
1582732800000|2020-02-26 16:00:00|3390.36|3390.36|3392.44|3392.44|3393.64|3393.64|3387.49|3387.49|0
1582733100000|2020-02-26 16:05:00|3392.77|3392.77|3387.65|3387.65|3394.17|3394.17|3387.65|3387.65|0
1582733400000|2020-02-26 16:10:00|3387.64|3387.64|3388.02|3388.02|3389.1|3389.1|3385.37|3385.37|0
1582733700000|2020-02-26 16:15:00|3387.9|3387.9|3397.45|3397.45|3397.61|3397.61|3386.58|3386.58|0
1582734000000|2020-02-26 16:20:00|3397.47|3397.47|3403.86|3403.86|3403.86|3403.86|3397.46|3397.46|0
1582734300000|2020-02-26 16:25:00|3403.53|3403.53|3409.05|3409.05|3410.53|3410.53|3403.53|3403.53|0
1582791300000|2020-02-27 08:15:00|3284.26|3284.26|3294.33|3294.33|3298.64|3298.64|3281.47|3281.47|0
1582791600000|2020-02-27 08:20:00|3294.32|3294.32|3286.72|3286.72|3294.69|3294.69|3284.42|3284.42|0
1582791900000|2020-02-27 08:25:00|3286.78|3286.78|3281.89|3281.89|3286.78|3286.78|3277.45|3277.45|0
1582792200000|2020-02-27 08:30:00|3281.83|3281.83|3280.36|3280.36|3283.2|3283.2|3273.84|3273.84|0
1582792500000|2020-02-27 08:35:00|3280.69|3280.69|3281.58|3281.58|3284.99|3284.99|3275.48|3275.48|0
1582792800000|2020-02-27 08:40:00|3281.49|3281.49|3287.56|3287.56|3287.78|3287.78|3279.4|3279.4|0
1582793100000|2020-02-27 08:45:00|3287.45|3287.45|3288.38|3288.38|3288.44|3288.44|3282.39|3282.39|0
1582793400000|2020-02-27 08:50:00|3288.49|3288.49|3288.3|3288.3|3292.82|3292.82|3283.67|3283.67|0
1582793700000|2020-02-27 08:55:00|3288.19|3288.19|3300.19|3300.19|3302.3|3302.3|3286.69|3286.69|0
1582794000000|2020-02-27 09:00:00|3300.52|3300.52|3305.92|3305.92|3312.99|3312.99|3299.31|3299.31|0
1582794300000|2020-02-27 09:05:00|3305.69|3305.69|3307.33|3307.33|3311.96|3311.96|3305.69|3305.69|0
1582794600000|2020-02-27 09:10:00|3307.27|3307.27|3305.87|3305.87|3308.29|3308.29|3302.59|3302.59|0
1582794900000|2020-02-27 09:15:00|3305.88|3305.88|3303.69|3303.69|3308.02|3308.02|3302.47|3302.47|0
1582795200000|2020-02-27 09:20:00|3303.6|3303.6|3306.12|3306.12|3308.83|3308.83|3301.52|3301.52|0
1582795500000|2020-02-27 09:25:00|3305.67|3305.67|3312.3|3312.3|3313.17|3313.17|3305.33|3305.33|0
1582795800000|2020-02-27 09:30:00|3312.27|3312.27|3312.34|3312.34|3317.03|3317.03|3310.49|3310.49|0
1582796100000|2020-02-27 09:35:00|3312.01|3312.01|3305.17|3305.17|3312.01|3312.01|3303.28|3303.28|0
1582796400000|2020-02-27 09:40:00|3305.4|3305.4|3306.69|3306.69|3307.51|3307.51|3303.04|3303.04|0
1582796700000|2020-02-27 09:45:00|3305.93|3305.93|3303.14|3303.14|3306.1|3306.1|3301.51|3301.51|0
1582797000000|2020-02-27 09:50:00|3303.31|3303.31|3301.36|3301.36|3303.64|3303.64|3299.71|3299.71|0
1582797300000|2020-02-27 09:55:00|3301.45|3301.45|3295.51|3295.51|3302.03|3302.03|3295.2|3295.2|0
1582797600000|2020-02-27 10:00:00|3295.62|3295.62|3297.83|3297.83|3301.91|3301.91|3295.62|3295.62|0
1582797900000|2020-02-27 10:05:00|3297.86|3297.86|3292.47|3292.47|3299.12|3299.12|3291.29|3291.29|0
1582798200000|2020-02-27 10:10:00|3292.36|3292.36|3291.26|3291.26|3294.85|3294.85|3289.76|3289.76|0
1582798500000|2020-02-27 10:15:00|3291.44|3291.44|3289.8|3289.8|3291.46|3291.46|3284.56|3284.56|0
1582798800000|2020-02-27 10:20:00|3289.39|3289.39|3286.85|3286.85|3290.27|3290.27|3286.4|3286.4|0
1582799100000|2020-02-27 10:25:00|3286.86|3286.86|3283.45|3283.45|3288.8|3288.8|3282.43|3282.43|0
1582799400000|2020-02-27 10:30:00|3283.56|3283.56|3287.01|3287.01|3289.54|3289.54|3283.55|3283.55|0
1582799700000|2020-02-27 10:35:00|3286.92|3286.92|3292.69|3292.69|3294.29|3294.29|3286.92|3286.92|0
1582800000000|2020-02-27 10:40:00|3292.35|3292.35|3289.57|3289.57|3294.19|3294.19|3289.57|3289.57|0
1582800300000|2020-02-27 10:45:00|3289.55|3289.55|3283.28|3283.28|3290.4|3290.4|3282.61|3282.61|0
1582800600000|2020-02-27 10:50:00|3283.24|3283.24|3282.17|3282.17|3284.19|3284.19|3281.3|3281.3|0
1582800900000|2020-02-27 10:55:00|3282.19|3282.19|3282.62|3282.62|3283.77|3283.77|3280.75|3280.75|0
1582801200000|2020-02-27 11:00:00|3282.5|3282.5|3284.45|3284.45|3287.89|3287.89|3281.93|3281.93|0
1582801500000|2020-02-27 11:05:00|3284|3284|3280.83|3280.83|3284.4|3284.4|3280.6|3280.6|0
1582801800000|2020-02-27 11:10:00|3280.92|3280.92|3284.64|3284.64|3285.41|3285.41|3280.46|3280.46|0
1582802100000|2020-02-27 11:15:00|3284.53|3284.53|3289.32|3289.32|3291|3291|3284.37|3284.37|0
1582802400000|2020-02-27 11:20:00|3289.49|3289.49|3288.59|3288.59|3291.16|3291.16|3285.38|3285.38|0
1582802700000|2020-02-27 11:25:00|3288.48|3288.48|3287.75|3287.75|3290.86|3290.86|3286.03|3286.03|0
1582803000000|2020-02-27 11:30:00|3287.71|3287.71|3283.97|3283.97|3287.71|3287.71|3283.66|3283.66|0
1582803300000|2020-02-27 11:35:00|3284.3|3284.3|3283.55|3283.55|3285.71|3285.71|3278.74|3278.74|0
1582803600000|2020-02-27 11:40:00|3283.66|3283.66|3283.7|3283.7|3284.96|3284.96|3281.78|3281.78|0
1582803900000|2020-02-27 11:45:00|3283.71|3283.71|3285.19|3285.19|3287.58|3287.58|3281.81|3281.81|0
1582804200000|2020-02-27 11:50:00|3285.07|3285.07|3292.02|3292.02|3292.02|3292.02|3285.07|3285.07|0
1582804500000|2020-02-27 11:55:00|3291.85|3291.85|3284.05|3284.05|3291.85|3291.85|3282.69|3282.69|0
1582804800000|2020-02-27 12:00:00|3284.39|3284.39|3284.08|3284.08|3288.18|3288.18|3282.8|3282.8|0
1582805100000|2020-02-27 12:05:00|3284.2|3284.2|3282.57|3282.57|3285.23|3285.23|3280.41|3280.41|0
1582805400000|2020-02-27 12:10:00|3282.34|3282.34|3285.38|3285.38|3285.38|3285.38|3281.72|3281.72|0
1582805700000|2020-02-27 12:15:00|3285.47|3285.47|3280.29|3280.29|3286.45|3286.45|3278.77|3278.77|0
1582806000000|2020-02-27 12:20:00|3280.47|3280.47|3274.8|3274.8|3281.81|3281.81|3274.06|3274.06|0
1582806300000|2020-02-27 12:25:00|3274.71|3274.71|3271.28|3271.28|3276.54|3276.54|3271.05|3271.05|0
1582806600000|2020-02-27 12:30:00|3270.61|3270.61|3282.12|3282.12|3285.97|3285.97|3268.62|3268.62|0
1582806900000|2020-02-27 12:35:00|3282.35|3282.35|3276.72|3276.72|3283.25|3283.25|3276.51|3276.51|0
1582807200000|2020-02-27 12:40:00|3276.89|3276.89|3273.23|3273.23|3277.44|3277.44|3272.94|3272.94|0
1582807500000|2020-02-27 12:45:00|3273.11|3273.11|3273.27|3273.27|3275.74|3275.74|3270.08|3270.08|0
1582807800000|2020-02-27 12:50:00|3273.16|3273.16|3273.33|3273.33|3276.5|3276.5|3272.31|3272.31|0
1582808100000|2020-02-27 12:55:00|3273|3273|3270.88|3270.88|3273.75|3273.75|3270.34|3270.34|0
1582808400000|2020-02-27 13:00:00|3270.35|3270.35|3274.12|3274.12|3275.31|3275.31|3269.68|3269.68|0
1582808700000|2020-02-27 13:05:00|3274.16|3274.16|3266.18|3266.18|3274.24|3274.24|3265.42|3265.42|0
1582809000000|2020-02-27 13:10:00|3265.51|3265.51|3259.06|3259.06|3265.54|3265.54|3254.8|3254.8|0
1582809300000|2020-02-27 13:15:00|3258.89|3258.89|3252.45|3252.45|3261.13|3261.13|3251.39|3251.39|0
1582809600000|2020-02-27 13:20:00|3252.51|3252.51|3257.75|3257.75|3257.98|3257.98|3249.93|3249.93|0
1582809900000|2020-02-27 13:25:00|3257.86|3257.86|3261.29|3261.29|3262.12|3262.12|3256.42|3256.42|0
1582810200000|2020-02-27 13:30:00|3261.2|3261.2|3268.62|3268.62|3271.03|3271.03|3261.2|3261.2|0
1582810500000|2020-02-27 13:35:00|3268.65|3268.65|3259.38|3259.38|3268.65|3268.65|3257.32|3257.32|0
1582810800000|2020-02-27 13:40:00|3259.47|3259.47|3266.13|3266.13|3266.13|3266.13|3257.88|3257.88|0
1582811100000|2020-02-27 13:45:00|3266.07|3266.07|3259.25|3259.25|3266.45|3266.45|3257.39|3257.39|0
1582811400000|2020-02-27 13:50:00|3258.86|3258.86|3257.63|3257.63|3259.84|3259.84|3253.77|3253.77|0
1582811700000|2020-02-27 13:55:00|3257.72|3257.72|3258.57|3258.57|3260.13|3260.13|3255.45|3255.45|0
1582812000000|2020-02-27 14:00:00|3258.6|3258.6|3255.83|3255.83|3259.44|3259.44|3253.02|3253.02|0
1582812300000|2020-02-27 14:05:00|3255.92|3255.92|3253.01|3253.01|3257.71|3257.71|3251.93|3251.93|0
1582812600000|2020-02-27 14:10:00|3252.9|3252.9|3247.34|3247.34|3254.05|3254.05|3246.79|3246.79|0
1582812900000|2020-02-27 14:15:00|3247.01|3247.01|3254.54|3254.54|3254.78|3254.78|3246.9|3246.9|0
1582813200000|2020-02-27 14:20:00|3254.76|3254.76|3249.21|3249.21|3254.77|3254.77|3246.67|3246.67|0
1582813500000|2020-02-27 14:25:00|3249.1|3249.1|3250.63|3250.63|3251.8|3251.8|3246.46|3246.46|0
1582813800000|2020-02-27 14:30:00|3251.33|3251.33|3249.68|3249.68|3255.44|3255.44|3244.95|3244.95|0
1582814100000|2020-02-27 14:35:00|3249.79|3249.79|3264.8|3264.8|3264.8|3264.8|3248.28|3248.28|0
1582814400000|2020-02-27 14:40:00|3264.76|3264.76|3246.63|3246.63|3264.82|3264.82|3246.46|3246.46|0
1582814700000|2020-02-27 14:45:00|3246.68|3246.68|3243.29|3243.29|3248.18|3248.18|3242.54|3242.54|0
1582815000000|2020-02-27 14:50:00|3243.34|3243.34|3246.17|3246.17|3248.51|3248.51|3239.92|3239.92|0
1582815300000|2020-02-27 14:55:00|3246.4|3246.4|3247.57|3247.57|3251.52|3251.52|3245.29|3245.29|0
1582815600000|2020-02-27 15:00:00|3247.4|3247.4|3245.86|3245.86|3251.56|3251.56|3244.19|3244.19|0
1582815900000|2020-02-27 15:05:00|3246.05|3246.05|3243.85|3243.85|3248.06|3248.06|3241.66|3241.66|0
1582816200000|2020-02-27 15:10:00|3243.88|3243.88|3246.23|3246.23|3248.83|3248.83|3242.17|3242.17|0
1582816500000|2020-02-27 15:15:00|3246.12|3246.12|3241.96|3241.96|3246.12|3246.12|3238.59|3238.59|0
1582816800000|2020-02-27 15:20:00|3242.07|3242.07|3237.96|3237.96|3243.69|3243.69|3235.72|3235.72|0
1582817100000|2020-02-27 15:25:00|3238.04|3238.04|3229.14|3229.14|3238.04|3238.04|3226.7|3226.7|0
1582817400000|2020-02-27 15:30:00|3228.85|3228.85|3216.16|3216.16|3228.91|3228.91|3215.99|3215.99|0
1582817700000|2020-02-27 15:35:00|3216.39|3216.39|3226.38|3226.38|3226.88|3226.88|3213.93|3213.93|0
1582818000000|2020-02-27 15:40:00|3226.04|3226.04|3228.98|3228.98|3232.94|3232.94|3225.08|3225.08|0
1582818300000|2020-02-27 15:45:00|3228.42|3228.42|3240.29|3240.29|3241.35|3241.35|3228.37|3228.37|0
1582818600000|2020-02-27 15:50:00|3240.4|3240.4|3242.99|3242.99|3247.29|3247.29|3238.55|3238.55|0
1582818900000|2020-02-27 15:55:00|3242.82|3242.82|3256.76|3256.76|3256.76|3256.76|3240.84|3240.84|0
1582819200000|2020-02-27 16:00:00|3256.43|3256.43|3256.96|3256.96|3263.32|3263.32|3254.41|3254.41|0
1582819500000|2020-02-27 16:05:00|3257.03|3257.03|3267.04|3267.04|3269.04|3269.04|3255.79|3255.79|0
1582819800000|2020-02-27 16:10:00|3267.16|3267.16|3256.73|3256.73|3267.16|3267.16|3252.6|3252.6|0
1582820100000|2020-02-27 16:15:00|3256.76|3256.76|3268.39|3268.39|3268.39|3268.39|3253.91|3253.91|0
1582820400000|2020-02-27 16:20:00|3268.28|3268.28|3256.7|3256.7|3269.08|3269.08|3256.26|3256.26|0
1582820700000|2020-02-27 16:25:00|3256.69|3256.69|3251.82|3251.82|3256.98|3256.98|3250.41|3250.41|0
1582877700000|2020-02-28 08:15:00|3205.57|3205.57|3226.94|3226.94|3228.63|3228.63|3203.95|3203.95|0
1582878000000|2020-02-28 08:20:00|3226.27|3226.27|3227.23|3227.23|3229.03|3229.03|3219.15|3219.15|0
1582878300000|2020-02-28 08:25:00|3225.43|3225.43|3212.57|3212.57|3225.72|3225.72|3210.22|3210.22|0
1582878600000|2020-02-28 08:30:00|3212.58|3212.58|3191.22|3191.22|3212.84|3212.84|3191.22|3191.22|0
1582878900000|2020-02-28 08:35:00|3190.89|3190.89|3187.86|3187.86|3196.65|3196.65|3184.25|3184.25|0
1582879200000|2020-02-28 08:40:00|3188.03|3188.03|3187.17|3187.17|3198.93|3198.93|3187.17|3187.17|0
1582879500000|2020-02-28 08:45:00|3187.23|3187.23|3176.48|3176.48|3192.31|3192.31|3173.3|3173.3|0
1582879800000|2020-02-28 08:50:00|3176.53|3176.53|3169.35|3169.35|3177.99|3177.99|3165.36|3165.36|0
1582880100000|2020-02-28 08:55:00|3169.52|3169.52|3169.04|3169.04|3172.83|3172.83|3162.7|3162.7|0
1582880400000|2020-02-28 09:00:00|3169.09|3169.09|3159.93|3159.93|3170.46|3170.46|3155.48|3155.48|0
1582880700000|2020-02-28 09:05:00|3160.26|3160.26|3159.19|3159.19|3171.06|3171.06|3158.6|3158.6|0
1582881000000|2020-02-28 09:10:00|3159.3|3159.3|3155.53|3155.53|3166.63|3166.63|3155.49|3155.49|0
1582881300000|2020-02-28 09:15:00|3155.45|3155.45|3157.8|3157.8|3164.62|3164.62|3153.81|3153.81|0
1582881600000|2020-02-28 09:20:00|3157.57|3157.57|3141.59|3141.59|3157.57|3157.57|3140.46|3140.46|0
1582881900000|2020-02-28 09:25:00|3141.53|3141.53|3141.79|3141.79|3145.34|3145.34|3135.44|3135.44|0
1582882200000|2020-02-28 09:30:00|3141.9|3141.9|3142.35|3142.35|3149.19|3149.19|3135.03|3135.03|0
1582882500000|2020-02-28 09:35:00|3141.65|3141.65|3138.51|3138.51|3141.65|3141.65|3129.61|3129.61|0
1582882800000|2020-02-28 09:40:00|3138.45|3138.45|3153.73|3153.73|3157.33|3157.33|3137.5|3137.5|0
1582883100000|2020-02-28 09:45:00|3154.06|3154.06|3162.12|3162.12|3166.54|3166.54|3150.71|3150.71|0
1582883400000|2020-02-28 09:50:00|3161.46|3161.46|3147.7|3147.7|3161.74|3161.74|3146.12|3146.12|0
1582883700000|2020-02-28 09:55:00|3147.37|3147.37|3155.52|3155.52|3157.49|3157.49|3147.08|3147.08|0
1582884000000|2020-02-28 10:00:00|3154.68|3154.68|3154.35|3154.35|3158.67|3158.67|3149.87|3149.87|0
1582884300000|2020-02-28 10:05:00|3154.01|3154.01|3149.43|3149.43|3157.58|3157.58|3149.07|3149.07|0
1582884600000|2020-02-28 10:10:00|3149.1|3149.1|3155.12|3155.12|3156.86|3156.86|3146.3|3146.3|0
1582884900000|2020-02-28 10:15:00|3155.03|3155.03|3165.55|3165.55|3166.78|3166.78|3151.1|3151.1|0
1582885200000|2020-02-28 10:20:00|3165.44|3165.44|3169.45|3169.45|3169.45|3169.45|3161.72|3161.72|0
1582885500000|2020-02-28 10:25:00|3169.12|3169.12|3175.74|3175.74|3176.55|3176.55|3167.71|3167.71|0
1582885800000|2020-02-28 10:30:00|3175.91|3175.91|3170.42|3170.42|3176.67|3176.67|3168.05|3168.05|0
1582886100000|2020-02-28 10:35:00|3170.54|3170.54|3167.64|3167.64|3174.53|3174.53|3166.73|3166.73|0
1582886400000|2020-02-28 10:40:00|3168|3168|3173.16|3173.16|3173.16|3173.16|3165.16|3165.16|0
1582886700000|2020-02-28 10:45:00|3172.83|3172.83|3172.07|3172.07|3176.87|3176.87|3171.85|3171.85|0
1582887000000|2020-02-28 10:50:00|3171.98|3171.98|3171.74|3171.74|3177.18|3177.18|3169.59|3169.59|0
1582887300000|2020-02-28 10:55:00|3171.4|3171.4|3175.63|3175.63|3178.86|3178.86|3171.3|3171.3|0
1582887600000|2020-02-28 11:00:00|3175.71|3175.71|3185.44|3185.44|3186.06|3186.06|3174.62|3174.62|0
1582887900000|2020-02-28 11:05:00|3185.78|3185.78|3188.87|3188.87|3189.36|3189.36|3178.7|3178.7|0
1582888200000|2020-02-28 11:10:00|3188.54|3188.54|3194.48|3194.48|3200.35|3200.35|3187.86|3187.86|0
1582888500000|2020-02-28 11:15:00|3194.53|3194.53|3197.33|3197.33|3199.45|3199.45|3192.75|3192.75|0
1582888800000|2020-02-28 11:20:00|3197.29|3197.29|3200.78|3200.78|3202.92|3202.92|3194.31|3194.31|0
1582889100000|2020-02-28 11:25:00|3200.89|3200.89|3196.87|3196.87|3209.95|3209.95|3194.51|3194.51|0
1582889400000|2020-02-28 11:30:00|3196.54|3196.54|3199.41|3199.41|3203.45|3203.45|3196.12|3196.12|0
1582889700000|2020-02-28 11:35:00|3199.08|3199.08|3201.02|3201.02|3204.37|3204.37|3197.97|3197.97|0
1582890000000|2020-02-28 11:40:00|3200.79|3200.79|3191.1|3191.1|3201.35|3201.35|3190.78|3190.78|0
1582890300000|2020-02-28 11:45:00|3190.87|3190.87|3187.47|3187.47|3192.72|3192.72|3187.47|3187.47|0
1582890600000|2020-02-28 11:50:00|3187.81|3187.81|3188.06|3188.06|3189.86|3189.86|3181.54|3181.54|0
1582890900000|2020-02-28 11:55:00|3188.57|3188.57|3177.14|3177.14|3189.45|3189.45|3175.22|3175.22|0
1582891200000|2020-02-28 12:00:00|3177.48|3177.48|3168.83|3168.83|3179.71|3179.71|3165.21|3165.21|0
1582891500000|2020-02-28 12:05:00|3168.17|3168.17|3162.5|3162.5|3168.81|3168.81|3162.17|3162.17|0
1582891800000|2020-02-28 12:10:00|3162.47|3162.47|3174.89|3174.89|3175.67|3175.67|3159.78|3159.78|0
1582892100000|2020-02-28 12:15:00|3174|3174|3179.51|3179.51|3180.21|3180.21|3169.72|3169.72|0
1582892400000|2020-02-28 12:20:00|3179.17|3179.17|3190.74|3190.74|3190.74|3190.74|3179.17|3179.17|0
1582892700000|2020-02-28 12:25:00|3191.07|3191.07|3189.93|3189.93|3191.55|3191.55|3185.34|3185.34|0
1582893000000|2020-02-28 12:30:00|3190.27|3190.27|3184.19|3184.19|3192.98|3192.98|3183.21|3183.21|0
1582893300000|2020-02-28 12:35:00|3183.85|3183.85|3187.63|3187.63|3188.2|3188.2|3180.56|3180.56|0
1582893600000|2020-02-28 12:40:00|3186.92|3186.92|3191.25|3191.25|3191.59|3191.59|3185.7|3185.7|0
1582893900000|2020-02-28 12:45:00|3190.91|3190.91|3197.15|3197.15|3198.75|3198.75|3187|3187|0
1582894200000|2020-02-28 12:50:00|3197.11|3197.11|3190.05|3190.05|3198.32|3198.32|3189.57|3189.57|0
1582894500000|2020-02-28 12:55:00|3190.07|3190.07|3190.59|3190.59|3191.08|3191.08|3187.02|3187.02|0
1582894800000|2020-02-28 13:00:00|3190.63|3190.63|3187.57|3187.57|3192.04|3192.04|3186.07|3186.07|0
1582895100000|2020-02-28 13:05:00|3187.24|3187.24|3187.04|3187.04|3189.63|3189.63|3183.73|3183.73|0
1582895400000|2020-02-28 13:10:00|3187.71|3187.71|3197.58|3197.58|3197.76|3197.76|3187.71|3187.71|0
1582895700000|2020-02-28 13:15:00|3197.47|3197.47|3190.71|3190.71|3197.47|3197.47|3189.25|3189.25|0
1582896000000|2020-02-28 13:20:00|3190.75|3190.75|3196.03|3196.03|3196.74|3196.74|3190.66|3190.66|0
1582896300000|2020-02-28 13:25:00|3195.92|3195.92|3193.87|3193.87|3195.95|3195.95|3190.69|3190.69|0
1582896600000|2020-02-28 13:30:00|3193.85|3193.85|3196.88|3196.88|3196.88|3196.88|3187.24|3187.24|0
1582896900000|2020-02-28 13:35:00|3196.77|3196.77|3192.35|3192.35|3198.79|3198.79|3191.93|3191.93|0
1582897200000|2020-02-28 13:40:00|3192.01|3192.01|3179.98|3179.98|3192.19|3192.19|3178.41|3178.41|0
1582897500000|2020-02-28 13:45:00|3179.87|3179.87|3174.65|3174.65|3185.6|3185.6|3174.14|3174.14|0
1582897800000|2020-02-28 13:50:00|3174.64|3174.64|3164.35|3164.35|3178.49|3178.49|3163.83|3163.83|0
1582898100000|2020-02-28 13:55:00|3164.24|3164.24|3168.43|3168.43|3171.69|3171.69|3161.76|3161.76|0
1582898400000|2020-02-28 14:00:00|3168.77|3168.77|3175.09|3175.09|3177.48|3177.48|3168.77|3168.77|0
1582898700000|2020-02-28 14:05:00|3174.75|3174.75|3166.22|3166.22|3179.51|3179.51|3165.8|3165.8|0
1582899000000|2020-02-28 14:10:00|3166.14|3166.14|3158.72|3158.72|3168.28|3168.28|3157.88|3157.88|0
1582899300000|2020-02-28 14:15:00|3158.21|3158.21|3156.42|3156.42|3161.89|3161.89|3155.79|3155.79|0
1582899600000|2020-02-28 14:20:00|3156.25|3156.25|3166.96|3166.96|3168.47|3168.47|3155.92|3155.92|0
1582899900000|2020-02-28 14:25:00|3166.84|3166.84|3170.67|3170.67|3170.8|3170.8|3164.02|3164.02|0
1582900200000|2020-02-28 14:30:00|3170.69|3170.69|3172.97|3172.97|3181.15|3181.15|3166.41|3166.41|0
1582900500000|2020-02-28 14:35:00|3173.69|3173.69|3177.31|3177.31|3183.44|3183.44|3172.74|3172.74|0
1582900800000|2020-02-28 14:40:00|3177.97|3177.97|3164.86|3164.86|3179.71|3179.71|3163.42|3163.42|0
1582901100000|2020-02-28 14:45:00|3164.17|3164.17|3160.22|3160.22|3169.38|3169.38|3159.63|3159.63|0
1582901400000|2020-02-28 14:50:00|3160.05|3160.05|3159.51|3159.51|3164.71|3164.71|3158.01|3158.01|0
1582901700000|2020-02-28 14:55:00|3159.06|3159.06|3150.18|3150.18|3159.4|3159.4|3145.02|3145.02|0
1582902000000|2020-02-28 15:00:00|3149.73|3149.73|3139.54|3139.54|3149.82|3149.82|3137.32|3137.32|0
1582902300000|2020-02-28 15:05:00|3139.19|3139.19|3148.5|3148.5|3155.73|3155.73|3139.19|3139.19|0
1582902600000|2020-02-28 15:10:00|3148.46|3148.46|3149.33|3149.33|3149.54|3149.54|3142.31|3142.31|0
1582902900000|2020-02-28 15:15:00|3149.25|3149.25|3158.11|3158.11|3164.44|3164.44|3145.29|3145.29|0
1582903200000|2020-02-28 15:20:00|3158.44|3158.44|3154.37|3154.37|3163.98|3163.98|3153.32|3153.32|0
1582903500000|2020-02-28 15:25:00|3154.26|3154.26|3141.39|3141.39|3164.26|3164.26|3141.24|3141.24|0
1582903800000|2020-02-28 15:30:00|3141.72|3141.72|3154.26|3154.26|3154.52|3154.52|3141.44|3141.44|0
1582904100000|2020-02-28 15:35:00|3154.32|3154.32|3157.76|3157.76|3162.4|3162.4|3154.32|3154.32|0
1582904400000|2020-02-28 15:40:00|3157.7|3157.7|3161.79|3161.79|3164.01|3164.01|3154.92|3154.92|0
1582904700000|2020-02-28 15:45:00|3162.12|3162.12|3170.49|3170.49|3172.62|3172.62|3159.89|3159.89|0
1582905000000|2020-02-28 15:50:00|3170.54|3170.54|3191.22|3191.22|3192.52|3192.52|3169.12|3169.12|0
1582905300000|2020-02-28 15:55:00|3191.6|3191.6|3185.19|3185.19|3192.06|3192.06|3179.16|3179.16|0
1582905600000|2020-02-28 16:00:00|3185.15|3185.15|3177.01|3177.01|3188.69|3188.69|3175.52|3175.52|0
1582905900000|2020-02-28 16:05:00|3176.06|3176.06|3167.55|3167.55|3176.06|3176.06|3164.84|3164.84|0
1582906200000|2020-02-28 16:10:00|3167.49|3167.49|3172.74|3172.74|3176.18|3176.18|3167.36|3167.36|0
1582906500000|2020-02-28 16:15:00|3172.76|3172.76|3181.88|3181.88|3182.2|3182.2|3171.48|3171.48|0
1582906800000|2020-02-28 16:20:00|3181.97|3181.97|3178.62|3178.62|3183.41|3183.41|3171.22|3171.22|0
1582907100000|2020-02-28 16:25:00|3178.63|3178.63|3196.04|3196.04|3196.37|3196.37|3174.96|3174.96|0
1583136900000|2020-03-02 08:15:00|3238.81|3238.81|3236.3|3236.3|3245.51|3245.51|3231.76|3231.76|0
1583137200000|2020-03-02 08:20:00|3236.02|3236.02|3229.83|3229.83|3241.7|3241.7|3228.99|3228.99|0
1583137500000|2020-03-02 08:25:00|3230.06|3230.06|3223.11|3223.11|3233.93|3233.93|3221.68|3221.68|0
1583137800000|2020-03-02 08:30:00|3222.78|3222.78|3230.82|3230.82|3231.18|3231.18|3216.76|3216.76|0
1583138100000|2020-03-02 08:35:00|3230.42|3230.42|3224.71|3224.71|3233.03|3233.03|3220.4|3220.4|0
1583138400000|2020-03-02 08:40:00|3224.82|3224.82|3221.09|3221.09|3229.87|3229.87|3219.44|3219.44|0
1583138700000|2020-03-02 08:45:00|3221.26|3221.26|3218.1|3218.1|3224.92|3224.92|3215.09|3215.09|0
1583139000000|2020-03-02 08:50:00|3217.93|3217.93|3211.63|3211.63|3221.64|3221.64|3210.96|3210.96|0
1583139300000|2020-03-02 08:55:00|3210.96|3210.96|3201.26|3201.26|3211.58|3211.58|3200.4|3200.4|0
1583139600000|2020-03-02 09:00:00|3201.25|3201.25|3206.21|3206.21|3207.05|3207.05|3200.4|3200.4|0
1583139900000|2020-03-02 09:05:00|3206.36|3206.36|3201.31|3201.31|3212.56|3212.56|3200.65|3200.65|0
1583140200000|2020-03-02 09:10:00|3201.22|3201.22|3200.82|3200.82|3205.66|3205.66|3198.97|3198.97|0
1583140500000|2020-03-02 09:15:00|3200.49|3200.49|3202.8|3202.8|3203.92|3203.92|3198.91|3198.91|0
1583140800000|2020-03-02 09:20:00|3202.97|3202.97|3209.96|3209.96|3213.22|3213.22|3202.8|3202.8|0
1583141100000|2020-03-02 09:25:00|3209.63|3209.63|3200.16|3200.16|3209.63|3209.63|3196.82|3196.82|0
1583141400000|2020-03-02 09:30:00|3200.28|3200.28|3191.27|3191.27|3203.83|3203.83|3188.32|3188.32|0
1583141700000|2020-03-02 09:35:00|3190.51|3190.51|3179.09|3179.09|3190.75|3190.75|3178.02|3178.02|0
1583142000000|2020-03-02 09:40:00|3179.07|3179.07|3166.74|3166.74|3180.2|3180.2|3166.74|3166.74|0
1583142300000|2020-03-02 09:45:00|3166.82|3166.82|3170.07|3170.07|3173.35|3173.35|3164.29|3164.29|0
1583142600000|2020-03-02 09:50:00|3170.33|3170.33|3164.63|3164.63|3172.45|3172.45|3162.84|3162.84|0
1583142900000|2020-03-02 09:55:00|3163.63|3163.63|3167.53|3167.53|3167.86|3167.86|3157.3|3157.3|0
1583143200000|2020-03-02 10:00:00|3167.58|3167.58|3159.68|3159.68|3167.62|3167.62|3159.14|3159.14|0
1583143500000|2020-03-02 10:05:00|3159.77|3159.77|3154.43|3154.43|3160.76|3160.76|3154.43|3154.43|0
1583143800000|2020-03-02 10:10:00|3154.77|3154.77|3149.61|3149.61|3154.88|3154.88|3149.18|3149.18|0
1583144100000|2020-03-02 10:15:00|3149.28|3149.28|3161.04|3161.04|3164.18|3164.18|3146.73|3146.73|0
1583144400000|2020-03-02 10:20:00|3161.09|3161.09|3150.79|3150.79|3161.09|3161.09|3150.14|3150.14|0
1583144700000|2020-03-02 10:25:00|3150.46|3150.46|3163.78|3163.78|3165.22|3165.22|3149.93|3149.93|0
1583145000000|2020-03-02 10:30:00|3163.11|3163.11|3174.93|3174.93|3179.43|3179.43|3163.05|3163.05|0
1583145300000|2020-03-02 10:35:00|3174.87|3174.87|3168.52|3168.52|3176.02|3176.02|3167.74|3167.74|0
1583145600000|2020-03-02 10:40:00|3168.58|3168.58|3166.24|3166.24|3169.29|3169.29|3164.18|3164.18|0
1583145900000|2020-03-02 10:45:00|3166.13|3166.13|3163.17|3163.17|3168.53|3168.53|3162.56|3162.56|0
1583146200000|2020-03-02 10:50:00|3163.15|3163.15|3167.27|3167.27|3167.27|3167.27|3160.97|3160.97|0
1583146500000|2020-03-02 10:55:00|3167.16|3167.16|3151.08|3151.08|3167.16|3167.16|3151.08|3151.08|0
1583146800000|2020-03-02 11:00:00|3151.42|3151.42|3144.91|3144.91|3154.29|3154.29|3144.8|3144.8|0
1583147100000|2020-03-02 11:05:00|3144.85|3144.85|3144.87|3144.87|3151.05|3151.05|3143|3143|0
1583147400000|2020-03-02 11:10:00|3144.53|3144.53|3138.73|3138.73|3148.03|3148.03|3138.73|3138.73|0
1583147700000|2020-03-02 11:15:00|3138.29|3138.29|3150.49|3150.49|3150.68|3150.68|3138.23|3138.23|0
1583148000000|2020-03-02 11:20:00|3150.82|3150.82|3148.16|3148.16|3152.39|3152.39|3145.38|3145.38|0
1583148300000|2020-03-02 11:25:00|3148.33|3148.33|3142.54|3142.54|3148.98|3148.98|3141.8|3141.8|0
1583148600000|2020-03-02 11:30:00|3142.88|3142.88|3135.92|3135.92|3145.01|3145.01|3135.63|3135.63|0
1583148900000|2020-03-02 11:35:00|3136.49|3136.49|3136.28|3136.28|3137.58|3137.58|3134.88|3134.88|0
1583149200000|2020-03-02 11:40:00|3136.4|3136.4|3127.68|3127.68|3138.8|3138.8|3126.03|3126.03|0
1583149500000|2020-03-02 11:45:00|3127.63|3127.63|3135.66|3135.66|3136.46|3136.46|3126.76|3126.76|0
1583149800000|2020-03-02 11:50:00|3135.72|3135.72|3123.81|3123.81|3136.24|3136.24|3123.6|3123.6|0
1583150100000|2020-03-02 11:55:00|3123.73|3123.73|3102.89|3102.89|3124.55|3124.55|3100.02|3100.02|0
1583150400000|2020-03-02 12:00:00|3103.4|3103.4|3110.61|3110.61|3118.96|3118.96|3103.4|3103.4|0
1583150700000|2020-03-02 12:05:00|3110.6|3110.6|3123.97|3123.97|3124.3|3124.3|3109.39|3109.39|0
1583151000000|2020-03-02 12:10:00|3123.64|3123.64|3115.3|3115.3|3123.97|3123.97|3108.97|3108.97|0
1583151300000|2020-03-02 12:15:00|3115.63|3115.63|3108.11|3108.11|3118.87|3118.87|3108.11|3108.11|0
1583151600000|2020-03-02 12:20:00|3107.71|3107.71|3107.83|3107.83|3115.6|3115.6|3106.71|3106.71|0
1583151900000|2020-03-02 12:25:00|3107.76|3107.76|3116.73|3116.73|3117.15|3117.15|3107.46|3107.46|0
1583152200000|2020-03-02 12:30:00|3116.67|3116.67|3111.94|3111.94|3116.72|3116.72|3111.61|3111.61|0
1583152500000|2020-03-02 12:35:00|3112|3112|3116.34|3116.34|3121.98|3121.98|3111.65|3111.65|0
1583152800000|2020-03-02 12:40:00|3116.4|3116.4|3119.33|3119.33|3123.94|3123.94|3116.4|3116.4|0
1583153100000|2020-03-02 12:45:00|3119|3119|3123.66|3123.66|3126.79|3126.79|3117.97|3117.97|0
1583153400000|2020-03-02 12:50:00|3123.55|3123.55|3121.89|3121.89|3125.97|3125.97|3121.16|3121.16|0
1583153700000|2020-03-02 12:55:00|3122.22|3122.22|3135.92|3135.92|3135.92|3135.92|3122.22|3122.22|0
1583154000000|2020-03-02 13:00:00|3136.32|3136.32|3141.38|3141.38|3141.38|3141.38|3133.41|3133.41|0
1583154300000|2020-03-02 13:05:00|3140.66|3140.66|3137.11|3137.11|3141.82|3141.82|3136.72|3136.72|0
1583154600000|2020-03-02 13:10:00|3136.71|3136.71|3145.1|3145.1|3145.66|3145.66|3134.4|3134.4|0
1583154900000|2020-03-02 13:15:00|3145.06|3145.06|3150.2|3150.2|3150.69|3150.69|3143.81|3143.81|0
1583155200000|2020-03-02 13:20:00|3150.16|3150.16|3137.71|3137.71|3150.16|3150.16|3137.05|3137.05|0
1583155500000|2020-03-02 13:25:00|3137.04|3137.04|3137.43|3137.43|3137.43|3137.43|3131.92|3131.92|0
1583155800000|2020-03-02 13:30:00|3137.35|3137.35|3136.52|3136.52|3137.35|3137.35|3132.81|3132.81|0
1583156100000|2020-03-02 13:35:00|3136.7|3136.7|3132.53|3132.53|3138.84|3138.84|3131.87|3131.87|0
1583156400000|2020-03-02 13:40:00|3132.7|3132.7|3127.5|3127.5|3139.22|3139.22|3127.2|3127.2|0
1583156700000|2020-03-02 13:45:00|3127.59|3127.59|3133.07|3133.07|3133.07|3133.07|3127.06|3127.06|0
1583157000000|2020-03-02 13:50:00|3133.01|3133.01|3137.65|3137.65|3137.73|3137.73|3131.55|3131.55|0
1583157300000|2020-03-02 13:55:00|3137.82|3137.82|3154.12|3154.12|3155.16|3155.16|3137.82|3137.82|0
1583157600000|2020-03-02 14:00:00|3154.46|3154.46|3160.76|3160.76|3165.87|3165.87|3154.46|3154.46|0
1583157900000|2020-03-02 14:05:00|3160.71|3160.71|3161.92|3161.92|3166.32|3166.32|3159.45|3159.45|0
1583158200000|2020-03-02 14:10:00|3161.8|3161.8|3163.17|3163.17|3166.04|3166.04|3159.32|3159.32|0
1583158500000|2020-03-02 14:15:00|3162.83|3162.83|3167.26|3167.26|3168.22|3168.22|3156.86|3156.86|0
1583158800000|2020-03-02 14:20:00|3167.43|3167.43|3170.22|3170.22|3171.1|3171.1|3167.43|3167.43|0
1583159100000|2020-03-02 14:25:00|3170.56|3170.56|3176.96|3176.96|3177.15|3177.15|3170.41|3170.41|0
1583159400000|2020-03-02 14:30:00|3177.24|3177.24|3162.05|3162.05|3178.87|3178.87|3160.05|3160.05|0
1583159700000|2020-03-02 14:35:00|3161.37|3161.37|3150.3|3150.3|3162.03|3162.03|3150.3|3150.3|0
1583160000000|2020-03-02 14:40:00|3150.27|3150.27|3150.65|3150.65|3156.8|3156.8|3148.69|3148.69|0
1583160300000|2020-03-02 14:45:00|3149.9|3149.9|3145.99|3145.99|3159.36|3159.36|3145.32|3145.32|0
1583160600000|2020-03-02 14:50:00|3146.01|3146.01|3155.09|3155.09|3155.09|3155.09|3139.93|3139.93|0
1583160900000|2020-03-02 14:55:00|3155.03|3155.03|3147.43|3147.43|3155.03|3155.03|3146.21|3146.21|0
1583161200000|2020-03-02 15:00:00|3147.54|3147.54|3143.65|3143.65|3149.61|3149.61|3139.14|3139.14|0
1583161500000|2020-03-02 15:05:00|3143.59|3143.59|3140.73|3140.73|3144.97|3144.97|3136.74|3136.74|0
1583161800000|2020-03-02 15:10:00|3140.84|3140.84|3157.59|3157.59|3157.74|3157.74|3139.38|3139.38|0
1583162100000|2020-03-02 15:15:00|3157.51|3157.51|3153.52|3153.52|3159.57|3159.57|3145.83|3145.83|0
1583162400000|2020-03-02 15:20:00|3153.19|3153.19|3146.66|3146.66|3153.86|3153.86|3143.25|3143.25|0
1583162700000|2020-03-02 15:25:00|3146.67|3146.67|3145.62|3145.62|3151.06|3151.06|3143.8|3143.8|0
1583163000000|2020-03-02 15:30:00|3145.29|3145.29|3139.61|3139.61|3148.89|3148.89|3137.43|3137.43|0
1583163300000|2020-03-02 15:35:00|3139.25|3139.25|3149.12|3149.12|3150.67|3150.67|3138.83|3138.83|0
1583163600000|2020-03-02 15:40:00|3149.41|3149.41|3150.2|3150.2|3151.63|3151.63|3144.28|3144.28|0
1583163900000|2020-03-02 15:45:00|3150.53|3150.53|3158.82|3158.82|3159.17|3159.17|3150.53|3150.53|0
1583164200000|2020-03-02 15:50:00|3158.43|3158.43|3162.91|3162.91|3167.6|3167.6|3158.17|3158.17|0
1583164500000|2020-03-02 15:55:00|3162.85|3162.85|3158.11|3158.11|3167.11|3167.11|3158.11|3158.11|0
1583164800000|2020-03-02 16:00:00|3158.52|3158.52|3158.53|3158.53|3161.61|3161.61|3155.05|3155.05|0
1583165100000|2020-03-02 16:05:00|3158.42|3158.42|3146.52|3146.52|3158.42|3158.42|3146.14|3146.14|0
1583165400000|2020-03-02 16:10:00|3146.46|3146.46|3175.58|3175.58|3176.11|3176.11|3145.88|3145.88|0
1583165700000|2020-03-02 16:15:00|3175.25|3175.25|3168.06|3168.06|3177.07|3177.07|3167.52|3167.52|0
1583166000000|2020-03-02 16:20:00|3168.4|3168.4|3169.12|3169.12|3172.13|3172.13|3166.49|3166.49|0
1583166300000|2020-03-02 16:25:00|3169.05|3169.05|3166.71|3166.71|3173.36|3173.36|3164.72|3164.72|0
1583223300000|2020-03-03 08:15:00|3193.38|3193.38|3196.69|3196.69|3198.51|3198.51|3191.16|3191.16|0
1583223600000|2020-03-03 08:20:00|3197.59|3197.59|3187.62|3187.62|3197.59|3197.59|3184.11|3184.11|0
1583223900000|2020-03-03 08:25:00|3187.85|3187.85|3181.21|3181.21|3190.5|3190.5|3179.08|3179.08|0
1583224200000|2020-03-03 08:30:00|3181.99|3181.99|3181.82|3181.82|3185.59|3185.59|3175.58|3175.58|0
1583224500000|2020-03-03 08:35:00|3181.49|3181.49|3185.76|3185.76|3187.72|3187.72|3179.71|3179.71|0
1583224800000|2020-03-03 08:40:00|3185.88|3185.88|3190.08|3190.08|3192.51|3192.51|3184.31|3184.31|0
1583225100000|2020-03-03 08:45:00|3189.97|3189.97|3188.13|3188.13|3193.15|3193.15|3187.19|3187.19|0
1583225400000|2020-03-03 08:50:00|3188.46|3188.46|3184.62|3184.62|3191.4|3191.4|3184.62|3184.62|0
1583225700000|2020-03-03 08:55:00|3184.56|3184.56|3184.65|3184.65|3188.75|3188.75|3181.95|3181.95|0
1583226000000|2020-03-03 09:00:00|3184.53|3184.53|3177.63|3177.63|3185.73|3185.73|3176.73|3176.73|0
1583226300000|2020-03-03 09:05:00|3177.29|3177.29|3191.65|3191.65|3193.42|3193.42|3176.03|3176.03|0
1583226600000|2020-03-03 09:10:00|3192|3192|3193.88|3193.88|3196.46|3196.46|3191.86|3191.86|0
1583226900000|2020-03-03 09:15:00|3194.1|3194.1|3198.38|3198.38|3198.52|3198.52|3193.46|3193.46|0
1583227200000|2020-03-03 09:20:00|3198.83|3198.83|3197.01|3197.01|3203.64|3203.64|3196.98|3196.98|0
1583227500000|2020-03-03 09:25:00|3196.68|3196.68|3200.77|3200.77|3201.57|3201.57|3194.93|3194.93|0
1583227800000|2020-03-03 09:30:00|3200.81|3200.81|3200.67|3200.67|3203.27|3203.27|3198.35|3198.35|0
1583228100000|2020-03-03 09:35:00|3200.58|3200.58|3201.24|3201.24|3204.23|3204.23|3199.71|3199.71|0
1583228400000|2020-03-03 09:40:00|3201.18|3201.18|3202.91|3202.91|3204.97|3204.97|3199.67|3199.67|0
1583228700000|2020-03-03 09:45:00|3203|3203|3204.68|3204.68|3205.84|3205.84|3201.3|3201.3|0
1583229000000|2020-03-03 09:50:00|3204.74|3204.74|3204.16|3204.16|3205.85|3205.85|3201.79|3201.79|0
1583229300000|2020-03-03 09:55:00|3204.04|3204.04|3205.98|3205.98|3206.38|3206.38|3202.75|3202.75|0
1583229600000|2020-03-03 10:00:00|3206.04|3206.04|3210.15|3210.15|3212.39|3212.39|3205.72|3205.72|0
1583229900000|2020-03-03 10:05:00|3210.03|3210.03|3200.58|3200.58|3210.07|3210.07|3198.02|3198.02|0
1583230200000|2020-03-03 10:10:00|3200.64|3200.64|3197.68|3197.68|3205.97|3205.97|3197.35|3197.35|0
1583230500000|2020-03-03 10:15:00|3198.01|3198.01|3199.1|3199.1|3203.03|3203.03|3198.01|3198.01|0
1583230800000|2020-03-03 10:20:00|3198.77|3198.77|3196.36|3196.36|3198.77|3198.77|3194.9|3194.9|0
1583231100000|2020-03-03 10:25:00|3196.35|3196.35|3198.7|3198.7|3201.08|3201.08|3194.79|3194.79|0
1583231400000|2020-03-03 10:30:00|3198.59|3198.59|3195.38|3195.38|3201.19|3201.19|3194.81|3194.81|0
1583231700000|2020-03-03 10:35:00|3194.83|3194.83|3189.09|3189.09|3194.83|3194.83|3187.37|3187.37|0
1583232000000|2020-03-03 10:40:00|3188.98|3188.98|3188.22|3188.22|3189.89|3189.89|3185.68|3185.68|0
1583232300000|2020-03-03 10:45:00|3187.88|3187.88|3191.96|3191.96|3193.63|3193.63|3187.68|3187.68|0
1583232600000|2020-03-03 10:50:00|3191.85|3191.85|3197.49|3197.49|3198.06|3198.06|3191.74|3191.74|0
1583232900000|2020-03-03 10:55:00|3197.37|3197.37|3198.27|3198.27|3199.48|3199.48|3195.1|3195.1|0
1583233200000|2020-03-03 11:00:00|3198.21|3198.21|3189.84|3189.84|3198.27|3198.27|3188.34|3188.34|0
1583233500000|2020-03-03 11:05:00|3189.85|3189.85|3182.37|3182.37|3191.32|3191.32|3180.35|3180.35|0
1583233800000|2020-03-03 11:10:00|3182.25|3182.25|3179.71|3179.71|3183.51|3183.51|3173.64|3173.64|0
1583234100000|2020-03-03 11:15:00|3179.59|3179.59|3184.86|3184.86|3185.47|3185.47|3177.46|3177.46|0
1583234400000|2020-03-03 11:20:00|3184.97|3184.97|3183.82|3183.82|3187.74|3187.74|3183.49|3183.49|0
1583234700000|2020-03-03 11:25:00|3184.16|3184.16|3174.41|3174.41|3184.49|3184.49|3173.06|3173.06|0
1583235000000|2020-03-03 11:30:00|3174.36|3174.36|3180.18|3180.18|3182.99|3182.99|3174.36|3174.36|0
1583235300000|2020-03-03 11:35:00|3180.4|3180.4|3179.95|3179.95|3185.25|3185.25|3179.73|3179.73|0
1583235600000|2020-03-03 11:40:00|3180.06|3180.06|3176.02|3176.02|3180.87|3180.87|3174.33|3174.33|0
1583235900000|2020-03-03 11:45:00|3176.57|3176.57|3172.45|3172.45|3177.58|3177.58|3172.45|3172.45|0
1583236200000|2020-03-03 11:50:00|3172.56|3172.56|3176.06|3176.06|3177.77|3177.77|3171.84|3171.84|0
1583236500000|2020-03-03 11:55:00|3176.01|3176.01|3174.95|3174.95|3178.3|3178.3|3174.95|3174.95|0
1583236800000|2020-03-03 12:00:00|3174.91|3174.91|3184.95|3184.95|3186.53|3186.53|3174.91|3174.91|0
1583237100000|2020-03-03 12:05:00|3184.86|3184.86|3186.39|3186.39|3186.44|3186.44|3177.86|3177.86|0
1583237400000|2020-03-03 12:10:00|3186.22|3186.22|3185.07|3185.07|3187.8|3187.8|3183.61|3183.61|0
1583237700000|2020-03-03 12:15:00|3185.15|3185.15|3188.95|3188.95|3190.3|3190.3|3184.51|3184.51|0
1583238000000|2020-03-03 12:20:00|3189.29|3189.29|3190.73|3190.73|3191.41|3191.41|3185.49|3185.49|0
1583238300000|2020-03-03 12:25:00|3191.06|3191.06|3189.99|3189.99|3192.53|3192.53|3187.18|3187.18|0
1583238600000|2020-03-03 12:30:00|3190.4|3190.4|3189.58|3189.58|3195.19|3195.19|3187.43|3187.43|0
1583238900000|2020-03-03 12:35:00|3189.41|3189.41|3175.29|3175.29|3189.41|3189.41|3173.91|3173.91|0
1583239200000|2020-03-03 12:40:00|3175.35|3175.35|3172.73|3172.73|3180.45|3180.45|3171.56|3171.56|0
1583239500000|2020-03-03 12:45:00|3172.69|3172.69|3168.58|3168.58|3173.4|3173.4|3165.41|3165.41|0
1583239800000|2020-03-03 12:50:00|3168.41|3168.41|3169.19|3169.19|3171.51|3171.51|3166.66|3166.66|0
1583240100000|2020-03-03 12:55:00|3168.08|3168.08|3174.19|3174.19|3176.31|3176.31|3164.11|3164.11|0
1583240400000|2020-03-03 13:00:00|3174.18|3174.18|3167.11|3167.11|3174.18|3174.18|3165.79|3165.79|0
1583240700000|2020-03-03 13:05:00|3167.14|3167.14|3165.05|3165.05|3168.66|3168.66|3163.19|3163.19|0
1583241000000|2020-03-03 13:10:00|3164.66|3164.66|3169.77|3169.77|3169.77|3169.77|3162.95|3162.95|0
1583241300000|2020-03-03 13:15:00|3169.43|3169.43|3172.58|3172.58|3173.41|3173.41|3165.74|3165.74|0
1583241600000|2020-03-03 13:20:00|3172.4|3172.4|3176.24|3176.24|3177.36|3177.36|3170.3|3170.3|0
1583241900000|2020-03-03 13:25:00|3176.07|3176.07|3176.33|3176.33|3183.39|3183.39|3175.18|3175.18|0
1583242200000|2020-03-03 13:30:00|3176.61|3176.61|3178.04|3178.04|3180.06|3180.06|3173.91|3173.91|0
1583242500000|2020-03-03 13:35:00|3177.7|3177.7|3173.14|3173.14|3179.45|3179.45|3173.14|3173.14|0
1583242800000|2020-03-03 13:40:00|3173.08|3173.08|3170.41|3170.41|3174.26|3174.26|3169.14|3169.14|0
1583243100000|2020-03-03 13:45:00|3170.3|3170.3|3171.28|3171.28|3171.51|3171.51|3167.47|3167.47|0
1583243400000|2020-03-03 13:50:00|3171.61|3171.61|3176.62|3176.62|3179.47|3179.47|3171.61|3171.61|0
1583243700000|2020-03-03 13:55:00|3176.71|3176.71|3179.31|3179.31|3180.42|3180.42|3175.86|3175.86|0
1583244000000|2020-03-03 14:00:00|3179.2|3179.2|3177.54|3177.54|3179.2|3179.2|3174.78|3174.78|0
1583244300000|2020-03-03 14:05:00|3177.57|3177.57|3179.75|3179.75|3180.09|3180.09|3177.15|3177.15|0
1583244600000|2020-03-03 14:10:00|3179.4|3179.4|3169.16|3169.16|3179.4|3179.4|3168.82|3168.82|0
1583244900000|2020-03-03 14:15:00|3169.05|3169.05|3175.37|3175.37|3177.45|3177.45|3168.31|3168.31|0
1583245200000|2020-03-03 14:20:00|3175.46|3175.46|3182.48|3182.48|3183.28|3183.28|3175.46|3175.46|0
1583245500000|2020-03-03 14:25:00|3182.82|3182.82|3187.06|3187.06|3189.05|3189.05|3182.45|3182.45|0
1583245800000|2020-03-03 14:30:00|3187.04|3187.04|3172.83|3172.83|3188.14|3188.14|3172.16|3172.16|0
1583246100000|2020-03-03 14:35:00|3172.86|3172.86|3171.43|3171.43|3172.86|3172.86|3166.26|3166.26|0
1583246400000|2020-03-03 14:40:00|3171.32|3171.32|3166.37|3166.37|3171.98|3171.98|3166.28|3166.28|0
1583246700000|2020-03-03 14:45:00|3165.92|3165.92|3159.06|3159.06|3167.78|3167.78|3157.05|3157.05|0
1583247000000|2020-03-03 14:50:00|3158.73|3158.73|3150.93|3150.93|3158.73|3158.73|3148.67|3148.67|0
1583247300000|2020-03-03 14:55:00|3150.99|3150.99|3157.17|3157.17|3159.68|3159.68|3149.91|3149.91|0
1583247600000|2020-03-03 15:00:00|3156.84|3156.84|3195.5|3195.5|3197.45|3197.45|3156.67|3156.67|0
1583247900000|2020-03-03 15:05:00|3195.84|3195.84|3158.01|3158.01|3199.11|3199.11|3155.6|3155.6|0
1583248200000|2020-03-03 15:10:00|3158.13|3158.13|3147.46|3147.46|3163.61|3163.61|3145.51|3145.51|0
1583248500000|2020-03-03 15:15:00|3147.11|3147.11|3138.92|3138.92|3148.12|3148.12|3135.89|3135.89|0
1583248800000|2020-03-03 15:20:00|3139.21|3139.21|3145.44|3145.44|3145.44|3145.44|3134.21|3134.21|0
1583249100000|2020-03-03 15:25:00|3145.67|3145.67|3133.81|3133.81|3146.76|3146.76|3131.52|3131.52|0
1583249400000|2020-03-03 15:30:00|3133.14|3133.14|3130.97|3130.97|3143.6|3143.6|3129.59|3129.59|0
1583249700000|2020-03-03 15:35:00|3131|3131|3128.99|3128.99|3138.33|3138.33|3128.71|3128.71|0
1583250000000|2020-03-03 15:40:00|3129.07|3129.07|3135.43|3135.43|3138.71|3138.71|3126.48|3126.48|0
1583250300000|2020-03-03 15:45:00|3135.49|3135.49|3132.09|3132.09|3138.94|3138.94|3128.57|3128.57|0
1583250600000|2020-03-03 15:50:00|3131.42|3131.42|3128.85|3128.85|3135.52|3135.52|3124.99|3124.99|0
1583250900000|2020-03-03 15:55:00|3128.79|3128.79|3134.25|3134.25|3136.3|3136.3|3127.17|3127.17|0
1583251200000|2020-03-03 16:00:00|3134.02|3134.02|3125.47|3125.47|3136.37|3136.37|3124.63|3124.63|0
1583251500000|2020-03-03 16:05:00|3125.59|3125.59|3112.57|3112.57|3126.03|3126.03|3110.52|3110.52|0
1583251800000|2020-03-03 16:10:00|3112.29|3112.29|3100.95|3100.95|3112.62|3112.62|3100.81|3100.81|0
1583252100000|2020-03-03 16:15:00|3101.01|3101.01|3101.56|3101.56|3110.6|3110.6|3097.96|3097.96|0
1583252400000|2020-03-03 16:20:00|3102.13|3102.13|3088.19|3088.19|3102.28|3102.28|3087.53|3087.53|0
1583252700000|2020-03-03 16:25:00|3088.31|3088.31|3089.43|3089.43|3095.88|3095.88|3084.59|3084.59|0
1583309700000|2020-03-04 08:15:00|3075.64|3075.64|3079.12|3079.12|3080.39|3080.39|3073.31|3073.31|0
1583310000000|2020-03-04 08:20:00|3078.79|3078.79|3087.02|3087.02|3088.69|3088.69|3077.35|3077.35|0
1583310300000|2020-03-04 08:25:00|3086.35|3086.35|3090.9|3090.9|3091.85|3091.85|3080.55|3080.55|0
1583310600000|2020-03-04 08:30:00|3091.01|3091.01|3101.32|3101.32|3101.37|3101.37|3088.09|3088.09|0
1583310900000|2020-03-04 08:35:00|3100.98|3100.98|3106.2|3106.2|3107.24|3107.24|3098.86|3098.86|0
1583311200000|2020-03-04 08:40:00|3106.03|3106.03|3096.25|3096.25|3106.56|3106.56|3093.72|3093.72|0
1583311500000|2020-03-04 08:45:00|3095.92|3095.92|3098.89|3098.89|3100.24|3100.24|3090.65|3090.65|0
1583311800000|2020-03-04 08:50:00|3098.38|3098.38|3108.02|3108.02|3108.44|3108.44|3098.38|3098.38|0
1583312100000|2020-03-04 08:55:00|3107.35|3107.35|3099.41|3099.41|3107.82|3107.82|3097.2|3097.2|0
1583312400000|2020-03-04 09:00:00|3098.99|3098.99|3107.77|3107.77|3108.64|3108.64|3098.16|3098.16|0
1583312700000|2020-03-04 09:05:00|3108.21|3108.21|3101.57|3101.57|3111.31|3111.31|3099.96|3099.96|0
1583313000000|2020-03-04 09:10:00|3101.63|3101.63|3097.85|3097.85|3102.87|3102.87|3095.99|3095.99|0
1583313300000|2020-03-04 09:15:00|3097.76|3097.76|3103.17|3103.17|3103.17|3103.17|3095.22|3095.22|0
1583313600000|2020-03-04 09:20:00|3103.12|3103.12|3103.26|3103.26|3105.57|3105.57|3099.69|3099.69|0
1583313900000|2020-03-04 09:25:00|3102.93|3102.93|3108.39|3108.39|3110.45|3110.45|3102.93|3102.93|0
1583314200000|2020-03-04 09:30:00|3108.33|3108.33|3108.75|3108.75|3112.65|3112.65|3107.32|3107.32|0
1583314500000|2020-03-04 09:35:00|3108.81|3108.81|3109.94|3109.94|3113.5|3113.5|3106.26|3106.26|0
1583314800000|2020-03-04 09:40:00|3110.28|3110.28|3109.66|3109.66|3114.32|3114.32|3109.16|3109.16|0
1583315100000|2020-03-04 09:45:00|3109.67|3109.67|3111.63|3111.63|3113.69|3113.69|3108.79|3108.79|0
1583315400000|2020-03-04 09:50:00|3111.81|3111.81|3107.08|3107.08|3112.9|3112.9|3106.46|3106.46|0
1583315700000|2020-03-04 09:55:00|3107.04|3107.04|3105.87|3105.87|3107.04|3107.04|3101.88|3101.88|0
1583316000000|2020-03-04 10:00:00|3105.81|3105.81|3105.27|3105.27|3106.54|3106.54|3101.49|3101.49|0
1583316300000|2020-03-04 10:05:00|3105.32|3105.32|3110.39|3110.39|3110.39|3110.39|3104.78|3104.78|0
1583316600000|2020-03-04 10:10:00|3110.23|3110.23|3111.49|3111.49|3114.88|3114.88|3110.23|3110.23|0
1583316900000|2020-03-04 10:15:00|3111.53|3111.53|3112.88|3112.88|3113.19|3113.19|3110.57|3110.57|0
1583317200000|2020-03-04 10:20:00|3112.94|3112.94|3115.31|3115.31|3116.69|3116.69|3112.61|3112.61|0
1583317500000|2020-03-04 10:25:00|3115.64|3115.64|3118.77|3118.77|3119.85|3119.85|3115.64|3115.64|0
1583317800000|2020-03-04 10:30:00|3119.11|3119.11|3113.81|3113.81|3120.68|3120.68|3111.49|3111.49|0
1583318100000|2020-03-04 10:35:00|3113.9|3113.9|3116.75|3116.75|3117.26|3117.26|3111.03|3111.03|0
1583318400000|2020-03-04 10:40:00|3117.09|3117.09|3115.82|3115.82|3117.6|3117.6|3114.24|3114.24|0
1583318700000|2020-03-04 10:45:00|3115.84|3115.84|3114.32|3114.32|3117.29|3117.29|3112.1|3112.1|0
1583319000000|2020-03-04 10:50:00|3114.27|3114.27|3109.91|3109.91|3114.96|3114.96|3109.91|3109.91|0
1583319300000|2020-03-04 10:55:00|3109.74|3109.74|3112.26|3112.26|3112.26|3112.26|3106.64|3106.64|0
1583319600000|2020-03-04 11:00:00|3112.32|3112.32|3109.45|3109.45|3114.36|3114.36|3109.1|3109.1|0
1583319900000|2020-03-04 11:05:00|3109.51|3109.51|3108.59|3108.59|3111.36|3111.36|3105.78|3105.78|0
1583320200000|2020-03-04 11:10:00|3108.67|3108.67|3108.61|3108.61|3110.36|3110.36|3106.87|3106.87|0
1583320500000|2020-03-04 11:15:00|3108.5|3108.5|3108.78|3108.78|3110.75|3110.75|3106.24|3106.24|0
1583320800000|2020-03-04 11:20:00|3109.22|3109.22|3117.3|3117.3|3117.99|3117.99|3109.15|3109.15|0
1583321100000|2020-03-04 11:25:00|3117.19|3117.19|3119.91|3119.91|3119.91|3119.91|3116.26|3116.26|0
1583321400000|2020-03-04 11:30:00|3119.86|3119.86|3123.7|3123.7|3123.98|3123.98|3117.64|3117.64|0
1583321700000|2020-03-04 11:35:00|3123.63|3123.63|3126.5|3126.5|3126.77|3126.77|3122.03|3122.03|0
1583322000000|2020-03-04 11:40:00|3127.3|3127.3|3127.38|3127.38|3128.84|3128.84|3125.95|3125.95|0
1583322300000|2020-03-04 11:45:00|3127.43|3127.43|3127.43|3127.43|3130.73|3130.73|3126.7|3126.7|0
1583322600000|2020-03-04 11:50:00|3127.26|3127.26|3128.26|3128.26|3129.06|3129.06|3126.25|3126.25|0
1583322900000|2020-03-04 11:55:00|3128.2|3128.2|3129.26|3129.26|3129.26|3129.26|3125.68|3125.68|0
1583323200000|2020-03-04 12:00:00|3129|3129|3121.66|3121.66|3129.62|3129.62|3120.23|3120.23|0
1583323500000|2020-03-04 12:05:00|3121.58|3121.58|3128.72|3128.72|3131.3|3131.3|3121.49|3121.49|0
1583323800000|2020-03-04 12:10:00|3129.01|3129.01|3130.93|3130.93|3135.39|3135.39|3129.01|3129.01|0
1583324100000|2020-03-04 12:15:00|3131.05|3131.05|3131.27|3131.27|3132.09|3132.09|3126.94|3126.94|0
1583324400000|2020-03-04 12:20:00|3131.21|3131.21|3133.38|3133.38|3134.48|3134.48|3130.74|3130.74|0
1583324700000|2020-03-04 12:25:00|3133.5|3133.5|3135.29|3135.29|3135.9|3135.9|3132.91|3132.91|0
1583325000000|2020-03-04 12:30:00|3135.34|3135.34|3134.62|3134.62|3135.93|3135.93|3132.22|3132.22|0
1583325300000|2020-03-04 12:35:00|3134.96|3134.96|3137.65|3137.65|3139.04|3139.04|3134.9|3134.9|0
1583325600000|2020-03-04 12:40:00|3138.15|3138.15|3135.92|3135.92|3138.24|3138.24|3133.52|3133.52|0
1583325900000|2020-03-04 12:45:00|3135.86|3135.86|3137.78|3137.78|3138.9|3138.9|3135.61|3135.61|0
1583326200000|2020-03-04 12:50:00|3137.7|3137.7|3135.66|3135.66|3138.5|3138.5|3134.42|3134.42|0
1583326500000|2020-03-04 12:55:00|3135.6|3135.6|3128.98|3128.98|3135.6|3135.6|3128.98|3128.98|0
1583326800000|2020-03-04 13:00:00|3129.31|3129.31|3124.83|3124.83|3130.07|3130.07|3124.39|3124.39|0
1583327100000|2020-03-04 13:05:00|3124.79|3124.79|3116.94|3116.94|3125.12|3125.12|3116.94|3116.94|0
1583327400000|2020-03-04 13:10:00|3116.83|3116.83|3113.62|3113.62|3119.88|3119.88|3113.5|3113.5|0
1583327700000|2020-03-04 13:15:00|3113.66|3113.66|3118.46|3118.46|3118.94|3118.94|3113.66|3113.66|0
1583328000000|2020-03-04 13:20:00|3118.35|3118.35|3125.52|3125.52|3129.01|3129.01|3118.35|3118.35|0
1583328300000|2020-03-04 13:25:00|3125.19|3125.19|3125.5|3125.5|3130.13|3130.13|3124.49|3124.49|0
1583328600000|2020-03-04 13:30:00|3125.44|3125.44|3127.73|3127.73|3127.73|3127.73|3123.51|3123.51|0
1583328900000|2020-03-04 13:35:00|3128.12|3128.12|3128.97|3128.97|3131.33|3131.33|3126.06|3126.06|0
1583329200000|2020-03-04 13:40:00|3129.08|3129.08|3131.32|3131.32|3131.4|3131.4|3128.26|3128.26|0
1583329500000|2020-03-04 13:45:00|3131.33|3131.33|3127.47|3127.47|3133.05|3133.05|3126.98|3126.98|0
1583329800000|2020-03-04 13:50:00|3127.41|3127.41|3127.39|3127.39|3129.49|3129.49|3125.42|3125.42|0
1583330100000|2020-03-04 13:55:00|3127.41|3127.41|3124.61|3124.61|3130.49|3130.49|3124.16|3124.16|0
1583330400000|2020-03-04 14:00:00|3124.58|3124.58|3116.85|3116.85|3124.58|3124.58|3114.79|3114.79|0
1583330700000|2020-03-04 14:05:00|3117.02|3117.02|3123.98|3123.98|3124.6|3124.6|3117.02|3117.02|0
1583331000000|2020-03-04 14:10:00|3124.03|3124.03|3130.76|3130.76|3131.08|3131.08|3123.42|3123.42|0
1583331300000|2020-03-04 14:15:00|3130.48|3130.48|3128.27|3128.27|3130.48|3130.48|3125.11|3125.11|0
1583331600000|2020-03-04 14:20:00|3127.93|3127.93|3128.49|3128.49|3131.32|3131.32|3126.26|3126.26|0
1583331900000|2020-03-04 14:25:00|3128.16|3128.16|3124.96|3124.96|3129.17|3129.17|3124.54|3124.54|0
1583332200000|2020-03-04 14:30:00|3124.79|3124.79|3119.7|3119.7|3128.93|3128.93|3119.07|3119.07|0
1583332500000|2020-03-04 14:35:00|3119.61|3119.61|3111.91|3111.91|3119.7|3119.7|3108.03|3108.03|0
1583332800000|2020-03-04 14:40:00|3112.24|3112.24|3103.65|3103.65|3115.84|3115.84|3101.05|3101.05|0
1583333100000|2020-03-04 14:45:00|3103.19|3103.19|3099.68|3099.68|3105.38|3105.38|3098|3098|0
1583333400000|2020-03-04 14:50:00|3099.77|3099.77|3094.64|3094.64|3101.23|3101.23|3093.89|3093.89|0
1583333700000|2020-03-04 14:55:00|3094.76|3094.76|3093.79|3093.79|3099.89|3099.89|3091.87|3091.87|0
1583334000000|2020-03-04 15:00:00|3093.82|3093.82|3097.86|3097.86|3105.25|3105.25|3093.45|3093.45|0
1583334300000|2020-03-04 15:05:00|3098.03|3098.03|3108.21|3108.21|3109.83|3109.83|3090.45|3090.45|0
1583334600000|2020-03-04 15:10:00|3108.3|3108.3|3107.25|3107.25|3109.51|3109.51|3102.61|3102.61|0
1583334900000|2020-03-04 15:15:00|3107.19|3107.19|3112.6|3112.6|3114.4|3114.4|3101.93|3101.93|0
1583335200000|2020-03-04 15:20:00|3112.77|3112.77|3115.7|3115.7|3116.78|3116.78|3109.01|3109.01|0
1583335500000|2020-03-04 15:25:00|3115.28|3115.28|3112.64|3112.64|3115.28|3115.28|3110.67|3110.67|0
1583335800000|2020-03-04 15:30:00|3112.73|3112.73|3100.52|3100.52|3114.16|3114.16|3099.73|3099.73|0
1583336100000|2020-03-04 15:35:00|3100.64|3100.64|3097.57|3097.57|3105.04|3105.04|3094.2|3094.2|0
1583336400000|2020-03-04 15:40:00|3097.24|3097.24|3100.58|3100.58|3100.58|3100.58|3094.31|3094.31|0
1583336700000|2020-03-04 15:45:00|3100.52|3100.52|3095.72|3095.72|3101.93|3101.93|3094.6|3094.6|0
1583337000000|2020-03-04 15:50:00|3095.78|3095.78|3096.36|3096.36|3102.54|3102.54|3095.39|3095.39|0
1583337300000|2020-03-04 15:55:00|3096.42|3096.42|3096.44|3096.44|3100.76|3100.76|3093.37|3093.37|0
1583337600000|2020-03-04 16:00:00|3096.49|3096.49|3092.89|3092.89|3101.07|3101.07|3092.83|3092.83|0
1583337900000|2020-03-04 16:05:00|3093.17|3093.17|3094.63|3094.63|3100.25|3100.25|3092.82|3092.82|0
1583338200000|2020-03-04 16:10:00|3094.77|3094.77|3099.92|3099.92|3100.42|3100.42|3092.82|3092.82|0
1583338500000|2020-03-04 16:15:00|3099.97|3099.97|3096.59|3096.59|3101.2|3101.2|3095.01|3095.01|0
1583338800000|2020-03-04 16:20:00|3097.98|3097.98|3091.55|3091.55|3098.04|3098.04|3087.37|3087.37|0
1583339100000|2020-03-04 16:25:00|3091.88|3091.88|3101.25|3101.25|3101.75|3101.75|3090.76|3090.76|0
1583396100000|2020-03-05 08:15:00|3097.37|3097.37|3087.58|3087.58|3099.49|3099.49|3087.11|3087.11|0
1583396400000|2020-03-05 08:20:00|3087.53|3087.53|3089.11|3089.11|3089.44|3089.44|3081.62|3081.62|0
1583396700000|2020-03-05 08:25:00|3088.93|3088.93|3082.59|3082.59|3090.85|3090.85|3081.02|3081.02|0
1583397000000|2020-03-05 08:30:00|3082.63|3082.63|3077.92|3077.92|3082.63|3082.63|3072.51|3072.51|0
1583397300000|2020-03-05 08:35:00|3078.15|3078.15|3082.35|3082.35|3084.58|3084.58|3077.99|3077.99|0
1583397600000|2020-03-05 08:40:00|3082.46|3082.46|3090.37|3090.37|3092.82|3092.82|3082.46|3082.46|0
1583397900000|2020-03-05 08:45:00|3090.7|3090.7|3089.17|3089.17|3094.13|3094.13|3087.49|3087.49|0
1583398200000|2020-03-05 08:50:00|3089.28|3089.28|3099.97|3099.97|3099.97|3099.97|3089.18|3089.18|0
1583398500000|2020-03-05 08:55:00|3099.98|3099.98|3088.7|3088.7|3100.04|3100.04|3088.46|3088.46|0
1583398800000|2020-03-05 09:00:00|3088.37|3088.37|3081.02|3081.02|3088.7|3088.7|3080.34|3080.34|0
1583399100000|2020-03-05 09:05:00|3080.97|3080.97|3065.89|3065.89|3080.97|3080.97|3065.78|3065.78|0
1583399400000|2020-03-05 09:10:00|3065.95|3065.95|3073.12|3073.12|3073.23|3073.23|3062.96|3062.96|0
1583399700000|2020-03-05 09:15:00|3073.45|3073.45|3075.72|3075.72|3076.35|3076.35|3069.14|3069.14|0
1583400000000|2020-03-05 09:20:00|3075.78|3075.78|3070.56|3070.56|3078.72|3078.72|3068.87|3068.87|0
1583400300000|2020-03-05 09:25:00|3070.28|3070.28|3067.73|3067.73|3070.46|3070.46|3064.24|3064.24|0
1583400600000|2020-03-05 09:30:00|3067.78|3067.78|3064.75|3064.75|3069.13|3069.13|3064.75|3064.75|0
1583400900000|2020-03-05 09:35:00|3064.69|3064.69|3070.36|3070.36|3070.78|3070.78|3064.69|3064.69|0
1583401200000|2020-03-05 09:40:00|3069.69|3069.69|3067.85|3067.85|3069.69|3069.69|3065.95|3065.95|0
1583401500000|2020-03-05 09:45:00|3067.91|3067.91|3071.62|3071.62|3072.05|3072.05|3066.86|3066.86|0
1583401800000|2020-03-05 09:50:00|3071.56|3071.56|3067.76|3067.76|3071.56|3071.56|3065.19|3065.19|0
1583402100000|2020-03-05 09:55:00|3067.7|3067.7|3064.55|3064.55|3068.7|3068.7|3063.81|3063.81|0
1583402400000|2020-03-05 10:00:00|3064.54|3064.54|3065.86|3065.86|3066.03|3066.03|3060.87|3060.87|0
1583402700000|2020-03-05 10:05:00|3066.09|3066.09|3061.13|3061.13|3066.63|3066.63|3059.4|3059.4|0
1583403000000|2020-03-05 10:10:00|3061.11|3061.11|3053.95|3053.95|3061.11|3061.11|3053.11|3053.11|0
1583403300000|2020-03-05 10:15:00|3054.28|3054.28|3052.6|3052.6|3056.8|3056.8|3051.35|3051.35|0
1583403600000|2020-03-05 10:20:00|3052.94|3052.94|3051.5|3051.5|3053.94|3053.94|3048.66|3048.66|0
1583403900000|2020-03-05 10:25:00|3051.61|3051.61|3050.58|3050.58|3053.16|3053.16|3048.3|3048.3|0
1583404200000|2020-03-05 10:30:00|3050.52|3050.52|3054.94|3054.94|3055.61|3055.61|3050.25|3050.25|0
1583404500000|2020-03-05 10:35:00|3054.88|3054.88|3054.07|3054.07|3055.72|3055.72|3052.5|3052.5|0
1583404800000|2020-03-05 10:40:00|3054.01|3054.01|3053.7|3053.7|3055.04|3055.04|3050.56|3050.56|0
1583405100000|2020-03-05 10:45:00|3053.93|3053.93|3060.29|3060.29|3062.14|3062.14|3052.95|3052.95|0
1583405400000|2020-03-05 10:50:00|3060.23|3060.23|3054.07|3054.07|3062.69|3062.69|3051.89|3051.89|0
1583405700000|2020-03-05 10:55:00|3054.01|3054.01|3050.97|3050.97|3054.01|3054.01|3049.86|3049.86|0
1583406000000|2020-03-05 11:00:00|3051.64|3051.64|3050.47|3050.47|3055.42|3055.42|3050.05|3050.05|0
1583406300000|2020-03-05 11:05:00|3050.41|3050.41|3055|3055|3055.39|3055.39|3048.94|3048.94|0
1583406600000|2020-03-05 11:10:00|3054.94|3054.94|3055.8|3055.8|3058.42|3058.42|3054|3054|0
1583406900000|2020-03-05 11:15:00|3055.46|3055.46|3049.54|3049.54|3056.06|3056.06|3049|3049|0
1583407200000|2020-03-05 11:20:00|3049.63|3049.63|3050.41|3050.41|3056.46|3056.46|3049.56|3049.56|0
1583407500000|2020-03-05 11:25:00|3050.07|3050.07|3049.78|3049.78|3051.85|3051.85|3048.45|3048.45|0
1583407800000|2020-03-05 11:30:00|3049.86|3049.86|3047.68|3047.68|3052.35|3052.35|3046.91|3046.91|0
1583408100000|2020-03-05 11:35:00|3047.63|3047.63|3047.78|3047.78|3047.96|3047.96|3044.53|3044.53|0
1583408400000|2020-03-05 11:40:00|3047.89|3047.89|3049.84|3049.84|3053.39|3053.39|3047.89|3047.89|0
1583408700000|2020-03-05 11:45:00|3049.78|3049.78|3048.17|3048.17|3051.46|3051.46|3045.21|3045.21|0
1583409000000|2020-03-05 11:50:00|3048.51|3048.51|3051.47|3051.47|3055.62|3055.62|3047.43|3047.43|0
1583409300000|2020-03-05 11:55:00|3051.46|3051.46|3056.16|3056.16|3057.2|3057.2|3051.46|3051.46|0
1583409600000|2020-03-05 12:00:00|3056.25|3056.25|3052.33|3052.33|3057.12|3057.12|3050.43|3050.43|0
1583409900000|2020-03-05 12:05:00|3052.68|3052.68|3051.76|3051.76|3055.77|3055.77|3051.34|3051.34|0
1583410200000|2020-03-05 12:10:00|3051.7|3051.7|3049.2|3049.2|3053.87|3053.87|3048.3|3048.3|0
1583410500000|2020-03-05 12:15:00|3049.09|3049.09|3048.82|3048.82|3051.54|3051.54|3048.82|3048.82|0
1583410800000|2020-03-05 12:20:00|3049.15|3049.15|3052.8|3052.8|3052.84|3052.84|3047.99|3047.99|0
1583411100000|2020-03-05 12:25:00|3052.91|3052.91|3054.53|3054.53|3056.6|3056.6|3051.82|3051.82|0
1583411400000|2020-03-05 12:30:00|3054.59|3054.59|3053.96|3053.96|3057.82|3057.82|3051.49|3051.49|0
1583411700000|2020-03-05 12:35:00|3053.63|3053.63|3052.8|3052.8|3053.86|3053.86|3048.55|3048.55|0
1583412000000|2020-03-05 12:40:00|3052.74|3052.74|3056.18|3056.18|3057.67|3057.67|3052.74|3052.74|0
1583412300000|2020-03-05 12:45:00|3056.14|3056.14|3051.81|3051.81|3056.33|3056.33|3051.65|3051.65|0
1583412600000|2020-03-05 12:50:00|3051.76|3051.76|3054.52|3054.52|3054.85|3054.85|3050.12|3050.12|0
1583412900000|2020-03-05 12:55:00|3054.86|3054.86|3049.05|3049.05|3056.21|3056.21|3049|3049|0
1583413200000|2020-03-05 13:00:00|3048.94|3048.94|3046.75|3046.75|3050.55|3050.55|3045.35|3045.35|0
1583413500000|2020-03-05 13:05:00|3048.08|3048.08|3046.21|3046.21|3050.68|3050.68|3046.21|3046.21|0
1583413800000|2020-03-05 13:10:00|3046.27|3046.27|3049.96|3049.96|3050.43|3050.43|3046.05|3046.05|0
1583414100000|2020-03-05 13:15:00|3049.62|3049.62|3046.22|3046.22|3049.62|3049.62|3046.22|3046.22|0
1583414400000|2020-03-05 13:20:00|3046.17|3046.17|3042.32|3042.32|3046.25|3046.25|3039.48|3039.48|0
1583414700000|2020-03-05 13:25:00|3042.99|3042.99|3043.17|3043.17|3043.29|3043.29|3041.1|3041.1|0
1583415000000|2020-03-05 13:30:00|3042.16|3042.16|3040.67|3040.67|3042.44|3042.44|3039.13|3039.13|0
1583415300000|2020-03-05 13:35:00|3040.56|3040.56|3038.03|3038.03|3044.33|3044.33|3038.03|3038.03|0
1583415600000|2020-03-05 13:40:00|3037.97|3037.97|3042.33|3042.33|3043.47|3043.47|3036.94|3036.94|0
1583415900000|2020-03-05 13:45:00|3042|3042|3040.5|3040.5|3045.77|3045.77|3040.34|3040.34|0
1583416200000|2020-03-05 13:50:00|3040.56|3040.56|3041.85|3041.85|3043.9|3043.9|3039.91|3039.91|0
1583416500000|2020-03-05 13:55:00|3041.97|3041.97|3036.68|3036.68|3041.97|3041.97|3036.68|3036.68|0
1583416800000|2020-03-05 14:00:00|3036.63|3036.63|3036.49|3036.49|3039|3039|3035.49|3035.49|0
1583417100000|2020-03-05 14:05:00|3036.37|3036.37|3031.95|3031.95|3036.46|3036.46|3031.49|3031.49|0
1583417400000|2020-03-05 14:10:00|3032.01|3032.01|3032.35|3032.35|3035.83|3035.83|3031.29|3031.29|0
1583417700000|2020-03-05 14:15:00|3032.29|3032.29|3030.49|3030.49|3032.66|3032.66|3029.36|3029.36|0
1583418000000|2020-03-05 14:20:00|3030.55|3030.55|3035.11|3035.11|3035.11|3035.11|3030.44|3030.44|0
1583418300000|2020-03-05 14:25:00|3035.28|3035.28|3033.21|3033.21|3036.43|3036.43|3032.77|3032.77|0
1583418600000|2020-03-05 14:30:00|3033.27|3033.27|3038.12|3038.12|3038.35|3038.35|3031.73|3031.73|0
1583418900000|2020-03-05 14:35:00|3039.07|3039.07|3039.57|3039.57|3044.81|3044.81|3037.8|3037.8|0
1583419200000|2020-03-05 14:40:00|3040.08|3040.08|3038.52|3038.52|3040.36|3040.36|3032.52|3032.52|0
1583419500000|2020-03-05 14:45:00|3038.55|3038.55|3030.42|3030.42|3039.28|3039.28|3029.48|3029.48|0
1583419800000|2020-03-05 14:50:00|3030.36|3030.36|3029.71|3029.71|3034.52|3034.52|3025.7|3025.7|0
1583420100000|2020-03-05 14:55:00|3029.77|3029.77|3028.04|3028.04|3030.58|3030.58|3025.64|3025.64|0
1583420400000|2020-03-05 15:00:00|3028.09|3028.09|3023.79|3023.79|3030.08|3030.08|3023.79|3023.79|0
1583420700000|2020-03-05 15:05:00|3023.73|3023.73|3026.51|3026.51|3026.62|3026.62|3021.27|3021.27|0
1583421000000|2020-03-05 15:10:00|3026.47|3026.47|3032.98|3032.98|3033.1|3033.1|3026.4|3026.4|0
1583421300000|2020-03-05 15:15:00|3033.04|3033.04|3036.81|3036.81|3036.88|3036.88|3025.73|3025.73|0
1583421600000|2020-03-05 15:20:00|3036.48|3036.48|3038.78|3038.78|3044.49|3044.49|3034.84|3034.84|0
1583421900000|2020-03-05 15:25:00|3038.84|3038.84|3037.79|3037.79|3042.4|3042.4|3036.28|3036.28|0
1583422200000|2020-03-05 15:30:00|3037.74|3037.74|3036.04|3036.04|3040.99|3040.99|3035.16|3035.16|0
1583422500000|2020-03-05 15:35:00|3035.92|3035.92|3029.53|3029.53|3035.92|3035.92|3029.08|3029.08|0
1583422800000|2020-03-05 15:40:00|3029.59|3029.59|3031.16|3031.16|3039.49|3039.49|3029.57|3029.57|0
1583423100000|2020-03-05 15:45:00|3030.99|3030.99|3029|3029|3034.26|3034.26|3028.36|3028.36|0
1583423400000|2020-03-05 15:50:00|3028.58|3028.58|3032.19|3032.19|3032.19|3032.19|3023.98|3023.98|0
1583423700000|2020-03-05 15:55:00|3032.08|3032.08|3028.59|3028.59|3032.91|3032.91|3028.03|3028.03|0
1583424000000|2020-03-05 16:00:00|3028.64|3028.64|3033.03|3033.03|3034.67|3034.67|3027.7|3027.7|0
1583424300000|2020-03-05 16:05:00|3033.37|3033.37|3041.57|3041.57|3041.74|3041.74|3033.13|3033.13|0
1583424600000|2020-03-05 16:10:00|3041.63|3041.63|3042.78|3042.78|3044.48|3044.48|3038.76|3038.76|0
1583424900000|2020-03-05 16:15:00|3042.64|3042.64|3042.75|3042.75|3046.45|3046.45|3039.87|3039.87|0
1583425200000|2020-03-05 16:20:00|3043.2|3043.2|3041.28|3041.28|3044.49|3044.49|3039.71|3039.71|0
1583425500000|2020-03-05 16:25:00|3041.22|3041.22|3042.61|3042.61|3044.15|3044.15|3040.15|3040.15|0
1583396100000|2020-03-05 08:15:00|3097.37|3097.37|3087.58|3087.58|3099.49|3099.49|3087.11|3087.11|0
1583396400000|2020-03-05 08:20:00|3087.53|3087.53|3089.11|3089.11|3089.44|3089.44|3081.62|3081.62|0
1583396700000|2020-03-05 08:25:00|3088.93|3088.93|3082.59|3082.59|3090.85|3090.85|3081.02|3081.02|0
1583397000000|2020-03-05 08:30:00|3082.63|3082.63|3077.92|3077.92|3082.63|3082.63|3072.51|3072.51|0
1583397300000|2020-03-05 08:35:00|3078.15|3078.15|3082.35|3082.35|3084.58|3084.58|3077.99|3077.99|0
1583397600000|2020-03-05 08:40:00|3082.46|3082.46|3090.37|3090.37|3092.82|3092.82|3082.46|3082.46|0
1583397900000|2020-03-05 08:45:00|3090.7|3090.7|3089.17|3089.17|3094.13|3094.13|3087.49|3087.49|0
1583398200000|2020-03-05 08:50:00|3089.28|3089.28|3099.97|3099.97|3099.97|3099.97|3089.18|3089.18|0
1583398500000|2020-03-05 08:55:00|3099.98|3099.98|3088.7|3088.7|3100.04|3100.04|3088.46|3088.46|0
1583398800000|2020-03-05 09:00:00|3088.37|3088.37|3081.02|3081.02|3088.7|3088.7|3080.34|3080.34|0
1583399100000|2020-03-05 09:05:00|3080.97|3080.97|3065.89|3065.89|3080.97|3080.97|3065.78|3065.78|0
1583399400000|2020-03-05 09:10:00|3065.95|3065.95|3073.12|3073.12|3073.23|3073.23|3062.96|3062.96|0
1583399700000|2020-03-05 09:15:00|3073.45|3073.45|3075.72|3075.72|3076.35|3076.35|3069.14|3069.14|0
1583400000000|2020-03-05 09:20:00|3075.78|3075.78|3070.56|3070.56|3078.72|3078.72|3068.87|3068.87|0
1583400300000|2020-03-05 09:25:00|3070.28|3070.28|3067.73|3067.73|3070.46|3070.46|3064.24|3064.24|0
1583400600000|2020-03-05 09:30:00|3067.78|3067.78|3064.75|3064.75|3069.13|3069.13|3064.75|3064.75|0
1583400900000|2020-03-05 09:35:00|3064.69|3064.69|3070.36|3070.36|3070.78|3070.78|3064.69|3064.69|0
1583401200000|2020-03-05 09:40:00|3069.69|3069.69|3067.85|3067.85|3069.69|3069.69|3065.95|3065.95|0
1583401500000|2020-03-05 09:45:00|3067.91|3067.91|3071.62|3071.62|3072.05|3072.05|3066.86|3066.86|0
1583401800000|2020-03-05 09:50:00|3071.56|3071.56|3067.76|3067.76|3071.56|3071.56|3065.19|3065.19|0
1583402100000|2020-03-05 09:55:00|3067.7|3067.7|3064.55|3064.55|3068.7|3068.7|3063.81|3063.81|0
1583402400000|2020-03-05 10:00:00|3064.54|3064.54|3065.86|3065.86|3066.03|3066.03|3060.87|3060.87|0
1583402700000|2020-03-05 10:05:00|3066.09|3066.09|3061.13|3061.13|3066.63|3066.63|3059.4|3059.4|0
1583403000000|2020-03-05 10:10:00|3061.11|3061.11|3053.95|3053.95|3061.11|3061.11|3053.11|3053.11|0
1583403300000|2020-03-05 10:15:00|3054.28|3054.28|3052.6|3052.6|3056.8|3056.8|3051.35|3051.35|0
1583403600000|2020-03-05 10:20:00|3052.94|3052.94|3051.5|3051.5|3053.94|3053.94|3048.66|3048.66|0
1583403900000|2020-03-05 10:25:00|3051.61|3051.61|3050.58|3050.58|3053.16|3053.16|3048.3|3048.3|0
1583404200000|2020-03-05 10:30:00|3050.52|3050.52|3054.94|3054.94|3055.61|3055.61|3050.25|3050.25|0
1583404500000|2020-03-05 10:35:00|3054.88|3054.88|3054.07|3054.07|3055.72|3055.72|3052.5|3052.5|0
1583404800000|2020-03-05 10:40:00|3054.01|3054.01|3053.7|3053.7|3055.04|3055.04|3050.56|3050.56|0
1583405100000|2020-03-05 10:45:00|3053.93|3053.93|3060.29|3060.29|3062.14|3062.14|3052.95|3052.95|0
1583405400000|2020-03-05 10:50:00|3060.23|3060.23|3054.07|3054.07|3062.69|3062.69|3051.89|3051.89|0
1583405700000|2020-03-05 10:55:00|3054.01|3054.01|3050.97|3050.97|3054.01|3054.01|3049.86|3049.86|0
1583406000000|2020-03-05 11:00:00|3051.64|3051.64|3050.47|3050.47|3055.42|3055.42|3050.05|3050.05|0
1583406300000|2020-03-05 11:05:00|3050.41|3050.41|3055|3055|3055.39|3055.39|3048.94|3048.94|0
1583406600000|2020-03-05 11:10:00|3054.94|3054.94|3055.8|3055.8|3058.42|3058.42|3054|3054|0
1583406900000|2020-03-05 11:15:00|3055.46|3055.46|3049.54|3049.54|3056.06|3056.06|3049|3049|0
1583407200000|2020-03-05 11:20:00|3049.63|3049.63|3050.41|3050.41|3056.46|3056.46|3049.56|3049.56|0
1583407500000|2020-03-05 11:25:00|3050.07|3050.07|3049.78|3049.78|3051.85|3051.85|3048.45|3048.45|0
1583407800000|2020-03-05 11:30:00|3049.86|3049.86|3047.68|3047.68|3052.35|3052.35|3046.91|3046.91|0
1583408100000|2020-03-05 11:35:00|3047.63|3047.63|3047.78|3047.78|3047.96|3047.96|3044.53|3044.53|0
1583408400000|2020-03-05 11:40:00|3047.89|3047.89|3049.84|3049.84|3053.39|3053.39|3047.89|3047.89|0
1583408700000|2020-03-05 11:45:00|3049.78|3049.78|3048.17|3048.17|3051.46|3051.46|3045.21|3045.21|0
1583409000000|2020-03-05 11:50:00|3048.51|3048.51|3051.47|3051.47|3055.62|3055.62|3047.43|3047.43|0
1583409300000|2020-03-05 11:55:00|3051.46|3051.46|3056.16|3056.16|3057.2|3057.2|3051.46|3051.46|0
1583409600000|2020-03-05 12:00:00|3056.25|3056.25|3052.33|3052.33|3057.12|3057.12|3050.43|3050.43|0
1583409900000|2020-03-05 12:05:00|3052.68|3052.68|3051.76|3051.76|3055.77|3055.77|3051.34|3051.34|0
1583410200000|2020-03-05 12:10:00|3051.7|3051.7|3049.2|3049.2|3053.87|3053.87|3048.3|3048.3|0
1583410500000|2020-03-05 12:15:00|3049.09|3049.09|3048.82|3048.82|3051.54|3051.54|3048.82|3048.82|0
1583410800000|2020-03-05 12:20:00|3049.15|3049.15|3052.8|3052.8|3052.84|3052.84|3047.99|3047.99|0
1583411100000|2020-03-05 12:25:00|3052.91|3052.91|3054.53|3054.53|3056.6|3056.6|3051.82|3051.82|0
1583411400000|2020-03-05 12:30:00|3054.59|3054.59|3053.96|3053.96|3057.82|3057.82|3051.49|3051.49|0
1583411700000|2020-03-05 12:35:00|3053.63|3053.63|3052.8|3052.8|3053.86|3053.86|3048.55|3048.55|0
1583412000000|2020-03-05 12:40:00|3052.74|3052.74|3056.18|3056.18|3057.67|3057.67|3052.74|3052.74|0
1583412300000|2020-03-05 12:45:00|3056.14|3056.14|3051.81|3051.81|3056.33|3056.33|3051.65|3051.65|0
1583412600000|2020-03-05 12:50:00|3051.76|3051.76|3054.52|3054.52|3054.85|3054.85|3050.12|3050.12|0
1583412900000|2020-03-05 12:55:00|3054.86|3054.86|3049.05|3049.05|3056.21|3056.21|3049|3049|0
1583413200000|2020-03-05 13:00:00|3048.94|3048.94|3046.75|3046.75|3050.55|3050.55|3045.35|3045.35|0
1583413500000|2020-03-05 13:05:00|3048.08|3048.08|3046.21|3046.21|3050.68|3050.68|3046.21|3046.21|0
1583413800000|2020-03-05 13:10:00|3046.27|3046.27|3049.96|3049.96|3050.43|3050.43|3046.05|3046.05|0
1583414100000|2020-03-05 13:15:00|3049.62|3049.62|3046.22|3046.22|3049.62|3049.62|3046.22|3046.22|0
1583414400000|2020-03-05 13:20:00|3046.17|3046.17|3042.32|3042.32|3046.25|3046.25|3039.48|3039.48|0
1583414700000|2020-03-05 13:25:00|3042.99|3042.99|3043.17|3043.17|3043.29|3043.29|3041.1|3041.1|0
1583415000000|2020-03-05 13:30:00|3042.16|3042.16|3040.67|3040.67|3042.44|3042.44|3039.13|3039.13|0
1583415300000|2020-03-05 13:35:00|3040.56|3040.56|3038.03|3038.03|3044.33|3044.33|3038.03|3038.03|0
1583415600000|2020-03-05 13:40:00|3037.97|3037.97|3042.33|3042.33|3043.47|3043.47|3036.94|3036.94|0
1583415900000|2020-03-05 13:45:00|3042|3042|3040.5|3040.5|3045.77|3045.77|3040.34|3040.34|0
1583416200000|2020-03-05 13:50:00|3040.56|3040.56|3041.85|3041.85|3043.9|3043.9|3039.91|3039.91|0
1583416500000|2020-03-05 13:55:00|3041.97|3041.97|3036.68|3036.68|3041.97|3041.97|3036.68|3036.68|0
1583416800000|2020-03-05 14:00:00|3036.63|3036.63|3036.49|3036.49|3039|3039|3035.49|3035.49|0
1583417100000|2020-03-05 14:05:00|3036.37|3036.37|3031.95|3031.95|3036.46|3036.46|3031.49|3031.49|0
1583417400000|2020-03-05 14:10:00|3032.01|3032.01|3032.35|3032.35|3035.83|3035.83|3031.29|3031.29|0
1583417700000|2020-03-05 14:15:00|3032.29|3032.29|3030.49|3030.49|3032.66|3032.66|3029.36|3029.36|0
1583418000000|2020-03-05 14:20:00|3030.55|3030.55|3035.11|3035.11|3035.11|3035.11|3030.44|3030.44|0
1583418300000|2020-03-05 14:25:00|3035.28|3035.28|3033.21|3033.21|3036.43|3036.43|3032.77|3032.77|0
1583418600000|2020-03-05 14:30:00|3033.27|3033.27|3038.12|3038.12|3038.35|3038.35|3031.73|3031.73|0
1583418900000|2020-03-05 14:35:00|3039.07|3039.07|3039.57|3039.57|3044.81|3044.81|3037.8|3037.8|0
1583419200000|2020-03-05 14:40:00|3040.08|3040.08|3038.52|3038.52|3040.36|3040.36|3032.52|3032.52|0
1583419500000|2020-03-05 14:45:00|3038.55|3038.55|3030.42|3030.42|3039.28|3039.28|3029.48|3029.48|0
1583419800000|2020-03-05 14:50:00|3030.36|3030.36|3029.71|3029.71|3034.52|3034.52|3025.7|3025.7|0
1583420100000|2020-03-05 14:55:00|3029.77|3029.77|3028.04|3028.04|3030.58|3030.58|3025.64|3025.64|0
1583420400000|2020-03-05 15:00:00|3028.09|3028.09|3023.79|3023.79|3030.08|3030.08|3023.79|3023.79|0
1583420700000|2020-03-05 15:05:00|3023.73|3023.73|3026.51|3026.51|3026.62|3026.62|3021.27|3021.27|0
1583421000000|2020-03-05 15:10:00|3026.47|3026.47|3032.98|3032.98|3033.1|3033.1|3026.4|3026.4|0
1583421300000|2020-03-05 15:15:00|3033.04|3033.04|3036.81|3036.81|3036.88|3036.88|3025.73|3025.73|0
1583421600000|2020-03-05 15:20:00|3036.48|3036.48|3038.78|3038.78|3044.49|3044.49|3034.84|3034.84|0
1583421900000|2020-03-05 15:25:00|3038.84|3038.84|3037.79|3037.79|3042.4|3042.4|3036.28|3036.28|0
1583422200000|2020-03-05 15:30:00|3037.74|3037.74|3036.04|3036.04|3040.99|3040.99|3035.16|3035.16|0
1583422500000|2020-03-05 15:35:00|3035.92|3035.92|3029.53|3029.53|3035.92|3035.92|3029.08|3029.08|0
1583422800000|2020-03-05 15:40:00|3029.59|3029.59|3031.16|3031.16|3039.49|3039.49|3029.57|3029.57|0
1583423100000|2020-03-05 15:45:00|3030.99|3030.99|3029|3029|3034.26|3034.26|3028.36|3028.36|0
1583423400000|2020-03-05 15:50:00|3028.58|3028.58|3032.19|3032.19|3032.19|3032.19|3023.98|3023.98|0
1583423700000|2020-03-05 15:55:00|3032.08|3032.08|3028.59|3028.59|3032.91|3032.91|3028.03|3028.03|0
1583424000000|2020-03-05 16:00:00|3028.64|3028.64|3033.03|3033.03|3034.67|3034.67|3027.7|3027.7|0
1583424300000|2020-03-05 16:05:00|3033.37|3033.37|3041.57|3041.57|3041.74|3041.74|3033.13|3033.13|0
1583424600000|2020-03-05 16:10:00|3041.63|3041.63|3042.78|3042.78|3044.48|3044.48|3038.76|3038.76|0
1583424900000|2020-03-05 16:15:00|3042.64|3042.64|3042.75|3042.75|3046.45|3046.45|3039.87|3039.87|0
1583425200000|2020-03-05 16:20:00|3043.2|3043.2|3041.28|3041.28|3044.49|3044.49|3039.71|3039.71|0
1583425500000|2020-03-05 16:25:00|3041.22|3041.22|3042.61|3042.61|3044.15|3044.15|3040.15|3040.15|0
1583482500000|2020-03-06 08:15:00|2998.02|2998.02|2993.86|2993.86|2999.17|2999.17|2993.86|2993.86|0
1583482800000|2020-03-06 08:20:00|2993.9|2993.9|2990.43|2990.43|2997.37|2997.37|2987.96|2987.96|0
1583483100000|2020-03-06 08:25:00|2990.88|2990.88|2992.36|2992.36|2994.66|2994.66|2986.88|2986.88|0
1583483400000|2020-03-06 08:30:00|2992.19|2992.19|2974.58|2974.58|2992.81|2992.81|2974.27|2974.27|0
1583483700000|2020-03-06 08:35:00|2975.08|2975.08|2965.43|2965.43|2975.08|2975.08|2965.43|2965.43|0
1583484000000|2020-03-06 08:40:00|2965.77|2965.77|2973.82|2973.82|2976.59|2976.59|2965.77|2965.77|0
1583484300000|2020-03-06 08:45:00|2973.79|2973.79|2972.65|2972.65|2981.36|2981.36|2970.17|2970.17|0
1583484600000|2020-03-06 08:50:00|2972.32|2972.32|2975.01|2975.01|2975.01|2975.01|2967.73|2967.73|0
1583484900000|2020-03-06 08:55:00|2974.96|2974.96|2986.25|2986.25|2987.95|2987.95|2974.75|2974.75|0
1583485200000|2020-03-06 09:00:00|2986.27|2986.27|2996.43|2996.43|2998.27|2998.27|2986.27|2986.27|0
1583485500000|2020-03-06 09:05:00|2996.6|2996.6|2992.02|2992.02|2999.54|2999.54|2990.94|2990.94|0
1583485800000|2020-03-06 09:10:00|2991.48|2991.48|2986.67|2986.67|2992|2992|2982.38|2982.38|0
1583486100000|2020-03-06 09:15:00|2986.85|2986.85|2982.86|2982.86|2987.02|2987.02|2975.03|2975.03|0
1583486400000|2020-03-06 09:20:00|2982.95|2982.95|2977.99|2977.99|2983.99|2983.99|2976.3|2976.3|0
1583486700000|2020-03-06 09:25:00|2978.05|2978.05|2982.79|2982.79|2982.79|2982.79|2977.2|2977.2|0
1583487000000|2020-03-06 09:30:00|2982.81|2982.81|2974.98|2974.98|2982.99|2982.99|2974.98|2974.98|0
1583487300000|2020-03-06 09:35:00|2975.55|2975.55|2968.63|2968.63|2976.58|2976.58|2966.26|2966.26|0
1583487600000|2020-03-06 09:40:00|2968.3|2968.3|2964.62|2964.62|2969.05|2969.05|2964.23|2964.23|0
1583487900000|2020-03-06 09:45:00|2964.71|2964.71|2964.07|2964.07|2965.9|2965.9|2960.27|2960.27|0
1583488200000|2020-03-06 09:50:00|2964.47|2964.47|2966.26|2966.26|2970.62|2970.62|2964.09|2964.09|0
1583488500000|2020-03-06 09:55:00|2965.76|2965.76|2962.5|2962.5|2966.88|2966.88|2961.31|2961.31|0
1583488800000|2020-03-06 10:00:00|2962.84|2962.84|2963.27|2963.27|2968.33|2968.33|2962.23|2962.23|0
1583489100000|2020-03-06 10:05:00|2963.44|2963.44|2961.67|2961.67|2965.65|2965.65|2960.9|2960.9|0
1583489400000|2020-03-06 10:10:00|2961.5|2961.5|2964.71|2964.71|2967.46|2967.46|2959.99|2959.99|0
1583489700000|2020-03-06 10:15:00|2964.38|2964.38|2959.23|2959.23|2965.12|2965.12|2957.64|2957.64|0
1583490000000|2020-03-06 10:20:00|2959.05|2959.05|2952.66|2952.66|2959.05|2959.05|2952.66|2952.66|0
1583490300000|2020-03-06 10:25:00|2952.64|2952.64|2950.23|2950.23|2952.72|2952.72|2946.63|2946.63|0
1583490600000|2020-03-06 10:30:00|2950.67|2950.67|2951.92|2951.92|2957.31|2957.31|2948.26|2948.26|0
1583490900000|2020-03-06 10:35:00|2952.09|2952.09|2939.24|2939.24|2953.3|2953.3|2938.29|2938.29|0
1583491200000|2020-03-06 10:40:00|2939.4|2939.4|2936.6|2936.6|2942.44|2942.44|2935.32|2935.32|0
1583491500000|2020-03-06 10:45:00|2936.49|2936.49|2940.57|2940.57|2947.58|2947.58|2936.32|2936.32|0
1583491800000|2020-03-06 10:50:00|2940.9|2940.9|2947.85|2947.85|2947.97|2947.97|2938.62|2938.62|0
1583492100000|2020-03-06 10:55:00|2947.6|2947.6|2948.85|2948.85|2949.39|2949.39|2943.03|2943.03|0
1583492400000|2020-03-06 11:00:00|2949.18|2949.18|2957.43|2957.43|2957.43|2957.43|2947.59|2947.59|0
1583492700000|2020-03-06 11:05:00|2957.76|2957.76|2951.54|2951.54|2959.51|2959.51|2950.49|2950.49|0
1583493000000|2020-03-06 11:10:00|2951.45|2951.45|2940.82|2940.82|2951.57|2951.57|2940.44|2940.44|0
1583493300000|2020-03-06 11:15:00|2940.88|2940.88|2947.14|2947.14|2950.58|2950.58|2940.26|2940.26|0
1583493600000|2020-03-06 11:20:00|2947.13|2947.13|2946.58|2946.58|2948.35|2948.35|2944.13|2944.13|0
1583493900000|2020-03-06 11:25:00|2946.91|2946.91|2943.88|2943.88|2948.68|2948.68|2941.61|2941.61|0
1583494200000|2020-03-06 11:30:00|2943.94|2943.94|2946.59|2946.59|2950.38|2950.38|2943.55|2943.55|0
1583494500000|2020-03-06 11:35:00|2946.76|2946.76|2947.5|2947.5|2949.63|2949.63|2943.68|2943.68|0
1583494800000|2020-03-06 11:40:00|2947.16|2947.16|2946.23|2946.23|2953|2953|2946.06|2946.06|0
1583495100000|2020-03-06 11:45:00|2945.9|2945.9|2951.7|2951.7|2952.99|2952.99|2945.34|2945.34|0
1583495400000|2020-03-06 11:50:00|2952.1|2952.1|2956.28|2956.28|2956.45|2956.45|2951.73|2951.73|0
1583495700000|2020-03-06 11:55:00|2956.45|2956.45|2955.17|2955.17|2957.69|2957.69|2953.42|2953.42|0
1583496000000|2020-03-06 12:00:00|2954.67|2954.67|2955.47|2955.47|2958.82|2958.82|2954.6|2954.6|0
1583496300000|2020-03-06 12:05:00|2955.97|2955.97|2951.52|2951.52|2955.97|2955.97|2948.75|2948.75|0
1583496600000|2020-03-06 12:10:00|2951.74|2951.74|2953.68|2953.68|2955.13|2955.13|2950.4|2950.4|0
1583496900000|2020-03-06 12:15:00|2953.79|2953.79|2956.79|2956.79|2957.59|2957.59|2951.82|2951.82|0
1583497200000|2020-03-06 12:20:00|2956.62|2956.62|2952.86|2952.86|2956.79|2956.79|2952.86|2952.86|0
1583497500000|2020-03-06 12:25:00|2952.8|2952.8|2948.74|2948.74|2952.8|2952.8|2947.2|2947.2|0
1583497800000|2020-03-06 12:30:00|2949.07|2949.07|2951.67|2951.67|2952.84|2952.84|2948.68|2948.68|0
1583498100000|2020-03-06 12:35:00|2951.9|2951.9|2950.39|2950.39|2954|2954|2950.12|2950.12|0
1583498400000|2020-03-06 12:40:00|2950.43|2950.43|2948.1|2948.1|2950.43|2950.43|2945.08|2945.08|0
1583498700000|2020-03-06 12:45:00|2948.13|2948.13|2944.61|2944.61|2948.65|2948.65|2944.29|2944.29|0
1583499000000|2020-03-06 12:50:00|2944.74|2944.74|2945.65|2945.65|2946.89|2946.89|2940.69|2940.69|0
1583499300000|2020-03-06 12:55:00|2945.82|2945.82|2947.41|2947.41|2948.15|2948.15|2943.92|2943.92|0
1583499600000|2020-03-06 13:00:00|2947.45|2947.45|2952.67|2952.67|2952.84|2952.84|2947.06|2947.06|0
1583499900000|2020-03-06 13:05:00|2952.5|2952.5|2952.34|2952.34|2956.21|2956.21|2951.05|2951.05|0
1583500200000|2020-03-06 13:10:00|2952.45|2952.45|2949.03|2949.03|2954.53|2954.53|2948.09|2948.09|0
1583500500000|2020-03-06 13:15:00|2949.1|2949.1|2953.18|2953.18|2954.73|2954.73|2949.1|2949.1|0
1583500800000|2020-03-06 13:20:00|2953.34|2953.34|2954.27|2954.27|2958.22|2958.22|2949.72|2949.72|0
1583501100000|2020-03-06 13:25:00|2953.94|2953.94|2952.86|2952.86|2956.5|2956.5|2950.59|2950.59|0
1583501400000|2020-03-06 13:30:00|2952.91|2952.91|2959.25|2959.25|2960.28|2960.28|2951.06|2951.06|0
1583501700000|2020-03-06 13:35:00|2959.08|2959.08|2959.44|2959.44|2961.94|2961.94|2955.9|2955.9|0
1583502000000|2020-03-06 13:40:00|2959.27|2959.27|2960.66|2960.66|2961.2|2961.2|2955.86|2955.86|0
1583502300000|2020-03-06 13:45:00|2960.7|2960.7|2965.73|2965.73|2969.33|2969.33|2960.7|2960.7|0
1583502600000|2020-03-06 13:50:00|2965.79|2965.79|2964.1|2964.1|2966.78|2966.78|2957.46|2957.46|0
1583502900000|2020-03-06 13:55:00|2964.27|2964.27|2963.62|2963.62|2967.22|2967.22|2961.06|2961.06|0
1583503200000|2020-03-06 14:00:00|2963.33|2963.33|2954.47|2954.47|2963.33|2963.33|2954.3|2954.3|0
1583503500000|2020-03-06 14:05:00|2954.59|2954.59|2950.54|2950.54|2955.36|2955.36|2947.45|2947.45|0
1583503800000|2020-03-06 14:10:00|2950.37|2950.37|2946.02|2946.02|2952|2952|2946.02|2946.02|0
1583504100000|2020-03-06 14:15:00|2946.69|2946.69|2947.79|2947.79|2948.93|2948.93|2942.47|2942.47|0
1583504400000|2020-03-06 14:20:00|2947.5|2947.5|2947.32|2947.32|2948.59|2948.59|2943.37|2943.37|0
1583504700000|2020-03-06 14:25:00|2946.99|2946.99|2948.75|2948.75|2948.75|2948.75|2944.04|2944.04|0
1583505000000|2020-03-06 14:30:00|2948.81|2948.81|2941.57|2941.57|2949.77|2949.77|2939.72|2939.72|0
1583505300000|2020-03-06 14:35:00|2941.9|2941.9|2959.96|2959.96|2960.84|2960.84|2941.9|2941.9|0
1583505600000|2020-03-06 14:40:00|2960.29|2960.29|2960.14|2960.14|2960.98|2960.98|2952.14|2952.14|0
1583505900000|2020-03-06 14:45:00|2959.91|2959.91|2952.5|2952.5|2959.95|2959.95|2952.17|2952.17|0
1583506200000|2020-03-06 14:50:00|2952.36|2952.36|2953.36|2953.36|2955.32|2955.32|2946.68|2946.68|0
1583506500000|2020-03-06 14:55:00|2953.38|2953.38|2960.15|2960.15|2966.02|2966.02|2952.85|2952.85|0
1583506800000|2020-03-06 15:00:00|2959.98|2959.98|2970.27|2970.27|2971.39|2971.39|2959.83|2959.83|0
1583507100000|2020-03-06 15:05:00|2970.44|2970.44|2964.89|2964.89|2973.3|2973.3|2962.2|2962.2|0
1583507400000|2020-03-06 15:10:00|2964.78|2964.78|2966.63|2966.63|2972.31|2972.31|2960.08|2960.08|0
1583507700000|2020-03-06 15:15:00|2966.52|2966.52|2966.32|2966.32|2973.4|2973.4|2966.32|2966.32|0
1583508000000|2020-03-06 15:20:00|2966.29|2966.29|2972.4|2972.4|2975.93|2975.93|2965.47|2965.47|0
1583508300000|2020-03-06 15:25:00|2972.35|2972.35|2990.32|2990.32|2991.48|2991.48|2971.05|2971.05|0
1583508600000|2020-03-06 15:30:00|2990.25|2990.25|2980.09|2980.09|2997.8|2997.8|2980.09|2980.09|0
1583508900000|2020-03-06 15:35:00|2979.92|2979.92|2985.54|2985.54|2987.69|2987.69|2975.34|2975.34|0
1583509200000|2020-03-06 15:40:00|2985.37|2985.37|2983.02|2983.02|2990.76|2990.76|2980.49|2980.49|0
1583509500000|2020-03-06 15:45:00|2983.36|2983.36|2985.09|2985.09|2986.02|2986.02|2980.2|2980.2|0
1583509800000|2020-03-06 15:50:00|2985.2|2985.2|2989.16|2989.16|2990.2|2990.2|2984.41|2984.41|0
1583510100000|2020-03-06 15:55:00|2989.05|2989.05|2982.79|2982.79|2989.59|2989.59|2976.1|2976.1|0
1583510400000|2020-03-06 16:00:00|2982.28|2982.28|2970.09|2970.09|2983.32|2983.32|2968.48|2968.48|0
1583510700000|2020-03-06 16:05:00|2969.86|2969.86|2969.93|2969.93|2972.89|2972.89|2967.98|2967.98|0
1583511000000|2020-03-06 16:10:00|2969.58|2969.58|2964.5|2964.5|2970.26|2970.26|2963.55|2963.55|0
1583511300000|2020-03-06 16:15:00|2964.67|2964.67|2968.08|2968.08|2972.03|2972.03|2962.53|2962.53|0
1583511600000|2020-03-06 16:20:00|2968|2968|2966.83|2966.83|2972.1|2972.1|2963.68|2963.68|0
1583511900000|2020-03-06 16:25:00|2966.66|2966.66|2967.33|2967.33|2970.59|2970.59|2963.78|2963.78|0
1583741700000|2020-03-09 08:15:00|2750.49|2750.49|2747.01|2747.01|2760.32|2760.32|2747.01|2747.01|0
1583742000000|2020-03-09 08:20:00|2747.35|2747.35|2724.57|2724.57|2747.68|2747.68|2723.47|2723.47|0
1583742300000|2020-03-09 08:25:00|2723.74|2723.74|2728.76|2728.76|2729.89|2729.89|2717.99|2717.99|0
1583742600000|2020-03-09 08:30:00|2728.68|2728.68|2734.16|2734.16|2734.43|2734.43|2721.67|2721.67|0
1583742900000|2020-03-09 08:35:00|2734.33|2734.33|2736.52|2736.52|2737.86|2737.86|2731.43|2731.43|0
1583743200000|2020-03-09 08:40:00|2736.34|2736.34|2739.05|2739.05|2739.05|2739.05|2727.33|2727.33|0
1583743500000|2020-03-09 08:45:00|2740.12|2740.12|2756.52|2756.52|2757.22|2757.22|2738.34|2738.34|0
1583743800000|2020-03-09 08:50:00|2756.47|2756.47|2760.39|2760.39|2763.51|2763.51|2752.07|2752.07|0
1583744100000|2020-03-09 08:55:00|2760.73|2760.73|2757.62|2757.62|2766.34|2766.34|2751.89|2751.89|0
1583744400000|2020-03-09 09:00:00|2756.95|2756.95|2767.23|2767.23|2768.13|2768.13|2756.27|2756.27|0
1583744700000|2020-03-09 09:05:00|2767.22|2767.22|2768.87|2768.87|2769.19|2769.19|2754.79|2754.79|0
1583745000000|2020-03-09 09:10:00|2769.54|2769.54|2784.44|2784.44|2785.33|2785.33|2763.31|2763.31|0
1583745300000|2020-03-09 09:15:00|2783.94|2783.94|2799.33|2799.33|2799.43|2799.43|2783.67|2783.67|0
1583745600000|2020-03-09 09:20:00|2799.29|2799.29|2810.19|2810.19|2810.19|2810.19|2797.26|2797.26|0
1583745900000|2020-03-09 09:25:00|2810.15|2810.15|2817.94|2817.94|2833.15|2833.15|2805.78|2805.78|0
1583746200000|2020-03-09 09:30:00|2818.11|2818.11|2789.35|2789.35|2819.38|2819.38|2787.78|2787.78|0
1583746500000|2020-03-09 09:35:00|2789.69|2789.69|2799.78|2799.78|2799.99|2799.99|2784.54|2784.54|0
1583746800000|2020-03-09 09:40:00|2799.73|2799.73|2802.36|2802.36|2803.15|2803.15|2788.25|2788.25|0
1583747100000|2020-03-09 09:45:00|2802.86|2802.86|2804.48|2804.48|2809.02|2809.02|2798.91|2798.91|0
1583747400000|2020-03-09 09:50:00|2804.59|2804.59|2813|2813|2813.79|2813.79|2801.9|2801.9|0
1583747700000|2020-03-09 09:55:00|2813.11|2813.11|2815.26|2815.26|2821.42|2821.42|2809.47|2809.47|0
1583748000000|2020-03-09 10:00:00|2815.04|2815.04|2814.45|2814.45|2820.6|2820.6|2807.38|2807.38|0
1583748300000|2020-03-09 10:05:00|2814.21|2814.21|2806.72|2806.72|2816.83|2816.83|2806.72|2806.72|0
1583748600000|2020-03-09 10:10:00|2806.7|2806.7|2794.57|2794.57|2810.38|2810.38|2794.57|2794.57|0
1583748900000|2020-03-09 10:15:00|2794.61|2794.61|2791.32|2791.32|2795.1|2795.1|2788.28|2788.28|0
1583749200000|2020-03-09 10:20:00|2791.15|2791.15|2797.84|2797.84|2798.94|2798.94|2788.21|2788.21|0
1583749500000|2020-03-09 10:25:00|2797.96|2797.96|2809.49|2809.49|2810.86|2810.86|2795.97|2795.97|0
1583749800000|2020-03-09 10:30:00|2809.33|2809.33|2811.06|2811.06|2812.57|2812.57|2800.63|2800.63|0
1583750100000|2020-03-09 10:35:00|2810.72|2810.72|2805.03|2805.03|2813.3|2813.3|2801.84|2801.84|0
1583750400000|2020-03-09 10:40:00|2804.86|2804.86|2805.71|2805.71|2805.73|2805.73|2798.91|2798.91|0
1583750700000|2020-03-09 10:45:00|2805.21|2805.21|2799.88|2799.88|2805.77|2805.77|2796.3|2796.3|0
1583751000000|2020-03-09 10:50:00|2800.01|2800.01|2807.51|2807.51|2807.79|2807.79|2797.11|2797.11|0
1583751300000|2020-03-09 10:55:00|2807.57|2807.57|2820.25|2820.25|2821.14|2821.14|2805.46|2805.46|0
1583751600000|2020-03-09 11:00:00|2819.68|2819.68|2815.77|2815.77|2819.68|2819.68|2810.29|2810.29|0
1583751900000|2020-03-09 11:05:00|2815.93|2815.93|2808.69|2808.69|2817.1|2817.1|2807.22|2807.22|0
1583752200000|2020-03-09 11:10:00|2809.03|2809.03|2806.78|2806.78|2812.85|2812.85|2806.5|2806.5|0
1583752500000|2020-03-09 11:15:00|2806.84|2806.84|2814.15|2814.15|2816.35|2816.35|2803.16|2803.16|0
1583752800000|2020-03-09 11:20:00|2814.24|2814.24|2803.66|2803.66|2814.77|2814.77|2803.4|2803.4|0
1583753100000|2020-03-09 11:25:00|2803.71|2803.71|2804.75|2804.75|2810.07|2810.07|2801.8|2801.8|0
1583753400000|2020-03-09 11:30:00|2804.85|2804.85|2795.07|2795.07|2807.74|2807.74|2793.42|2793.42|0
1583753700000|2020-03-09 11:35:00|2795.86|2795.86|2792.03|2792.03|2797.17|2797.17|2791.22|2791.22|0
1583754000000|2020-03-09 11:40:00|2792.14|2792.14|2792.85|2792.85|2799.68|2799.68|2791.11|2791.11|0
1583754300000|2020-03-09 11:45:00|2792.74|2792.74|2795.24|2795.24|2795.92|2795.92|2788.25|2788.25|0
1583754600000|2020-03-09 11:50:00|2795.19|2795.19|2793.73|2793.73|2796.85|2796.85|2792.38|2792.38|0
1583754900000|2020-03-09 11:55:00|2793.78|2793.78|2793.33|2793.33|2793.78|2793.78|2788.36|2788.36|0
1583755200000|2020-03-09 12:00:00|2793.41|2793.41|2793.03|2793.03|2795.27|2795.27|2791.82|2791.82|0
1583755500000|2020-03-09 12:05:00|2792.86|2792.86|2792.89|2792.89|2793.12|2793.12|2786.71|2786.71|0
1583755800000|2020-03-09 12:10:00|2792.73|2792.73|2794.32|2794.32|2797.44|2797.44|2792.06|2792.06|0
1583756100000|2020-03-09 12:15:00|2794.57|2794.57|2788.16|2788.16|2794.79|2794.79|2787.3|2787.3|0
1583756400000|2020-03-09 12:20:00|2787.99|2787.99|2789.67|2789.67|2794.78|2794.78|2787.99|2787.99|0
1583756700000|2020-03-09 12:25:00|2789.84|2789.84|2785.53|2785.53|2789.84|2789.84|2783.77|2783.77|0
1583757000000|2020-03-09 12:30:00|2785.3|2785.3|2773|2773|2785.79|2785.79|2772.38|2772.38|0
1583757300000|2020-03-09 12:35:00|2772.95|2772.95|2766.91|2766.91|2773.66|2773.66|2765.89|2765.89|0
1583757600000|2020-03-09 12:40:00|2767.03|2767.03|2764.77|2764.77|2768.09|2768.09|2763.43|2763.43|0
1583757900000|2020-03-09 12:45:00|2763.87|2763.87|2764.54|2764.54|2767.87|2767.87|2761.49|2761.49|0
1583758200000|2020-03-09 12:50:00|2764.71|2764.71|2765.68|2765.68|2772.75|2772.75|2764.71|2764.71|0
1583758500000|2020-03-09 12:55:00|2765.74|2765.74|2756.58|2756.58|2766.4|2766.4|2756.58|2756.58|0
1583758800000|2020-03-09 13:00:00|2756.52|2756.52|2740.46|2740.46|2757.9|2757.9|2739.11|2739.11|0
1583759100000|2020-03-09 13:05:00|2740.4|2740.4|2748.86|2748.86|2750.26|2750.26|2737.72|2737.72|0
1583759400000|2020-03-09 13:10:00|2748.79|2748.79|2740.21|2740.21|2748.79|2748.79|2739.67|2739.67|0
1583759700000|2020-03-09 13:15:00|2740.05|2740.05|2742.16|2742.16|2745.7|2745.7|2739.01|2739.01|0
1583760000000|2020-03-09 13:20:00|2742.66|2742.66|2743.73|2743.73|2746.19|2746.19|2740.68|2740.68|0
1583760300000|2020-03-09 13:25:00|2743.64|2743.64|2737.4|2737.4|2743.73|2743.73|2736.98|2736.98|0
1583760600000|2020-03-09 13:30:00|2737.27|2737.27|2734.39|2734.39|2745.84|2745.84|2731.19|2731.19|0
1583760900000|2020-03-09 13:35:00|2734.22|2734.22|2729.27|2729.27|2736.77|2736.77|2727.46|2727.46|0
1583761200000|2020-03-09 13:40:00|2729.15|2729.15|2730.18|2730.18|2733.71|2733.71|2727.61|2727.61|0
1583761500000|2020-03-09 13:45:00|2730.01|2730.01|2731.41|2731.41|2742.43|2742.43|2729.06|2729.06|0
1583761800000|2020-03-09 13:50:00|2731.37|2731.37|2759.55|2759.55|2759.57|2759.57|2729.65|2729.65|0
1583762100000|2020-03-09 13:55:00|2757.04|2757.04|2776.67|2776.67|2782.68|2782.68|2756.6|2756.6|0
1583762400000|2020-03-09 14:00:00|2776.33|2776.33|2767.3|2767.3|2783.06|2783.06|2767.3|2767.3|0
1583762700000|2020-03-09 14:05:00|2767.63|2767.63|2793.9|2793.9|2793.9|2793.9|2767.48|2767.48|0
1583763000000|2020-03-09 14:10:00|2794.01|2794.01|2794.24|2794.24|2797.27|2797.27|2786.3|2786.3|0
1583763300000|2020-03-09 14:15:00|2793.91|2793.91|2804.68|2804.68|2806.32|2806.32|2793.91|2793.91|0
1583763600000|2020-03-09 14:20:00|2804.69|2804.69|2784.78|2784.78|2805.44|2805.44|2783.81|2783.81|0
1583763900000|2020-03-09 14:25:00|2784.76|2784.76|2788.72|2788.72|2794.65|2794.65|2780.85|2780.85|0
1583764200000|2020-03-09 14:30:00|2789.22|2789.22|2781.24|2781.24|2789.75|2789.75|2772.99|2772.99|0
1583764500000|2020-03-09 14:35:00|2781.4|2781.4|2775.03|2775.03|2781.88|2781.88|2769.87|2769.87|0
1583764800000|2020-03-09 14:40:00|2775.09|2775.09|2765.5|2765.5|2777.45|2777.45|2765.5|2765.5|0
1583765100000|2020-03-09 14:45:00|2765.84|2765.84|2757.1|2757.1|2767.27|2767.27|2756.71|2756.71|0
1583765400000|2020-03-09 14:50:00|2757.27|2757.27|2755.56|2755.56|2757.64|2757.64|2751.38|2751.38|0
1583765700000|2020-03-09 14:55:00|2755.72|2755.72|2758.53|2758.53|2763.12|2763.12|2754.88|2754.88|0
1583766000000|2020-03-09 15:00:00|2758.7|2758.7|2761.63|2761.63|2762.74|2762.74|2752.79|2752.79|0
1583766300000|2020-03-09 15:05:00|2761.68|2761.68|2760.11|2760.11|2768.74|2768.74|2759.02|2759.02|0
1583766600000|2020-03-09 15:10:00|2760.29|2760.29|2761.16|2761.16|2768.63|2768.63|2757.81|2757.81|0
1583766900000|2020-03-09 15:15:00|2760.66|2760.66|2763.93|2763.93|2766.25|2766.25|2756.27|2756.27|0
1583767200000|2020-03-09 15:20:00|2763.76|2763.76|2767|2767|2768.98|2768.98|2759.04|2759.04|0
1583767500000|2020-03-09 15:25:00|2767.16|2767.16|2768.02|2768.02|2771|2771|2763.7|2763.7|0
1583767800000|2020-03-09 15:30:00|2768.18|2768.18|2769.43|2769.43|2770.5|2770.5|2759.41|2759.41|0
1583768100000|2020-03-09 15:35:00|2768.87|2768.87|2774.3|2774.3|2775.95|2775.95|2767.33|2767.33|0
1583768400000|2020-03-09 15:40:00|2774.64|2774.64|2780.4|2780.4|2782.08|2782.08|2773.35|2773.35|0
1583768700000|2020-03-09 15:45:00|2780.06|2780.06|2789.59|2789.59|2790.68|2790.68|2779.68|2779.68|0
1583769000000|2020-03-09 15:50:00|2789.7|2789.7|2781.77|2781.77|2790.97|2790.97|2776.32|2776.32|0
1583769300000|2020-03-09 15:55:00|2781.72|2781.72|2776.71|2776.71|2781.9|2781.9|2773.4|2773.4|0
1583769600000|2020-03-09 16:00:00|2776.21|2776.21|2775.1|2775.1|2778.8|2778.8|2773.72|2773.72|0
1583769900000|2020-03-09 16:05:00|2774.54|2774.54|2778.76|2778.76|2782.07|2782.07|2774.37|2774.37|0
1583770200000|2020-03-09 16:10:00|2778.7|2778.7|2770.64|2770.64|2779.86|2779.86|2770.08|2770.08|0
1583770500000|2020-03-09 16:15:00|2770.66|2770.66|2758.62|2758.62|2776.19|2776.19|2758.19|2758.19|0
1583770800000|2020-03-09 16:20:00|2758.23|2758.23|2759.13|2759.13|2762.3|2762.3|2757.47|2757.47|0
1583771100000|2020-03-09 16:25:00|2759.08|2759.08|2758.54|2758.54|2760.01|2760.01|2755.81|2755.81|0
1583828100000|2020-03-10 08:15:00|2793.66|2793.66|2808.7|2808.7|2809.7|2809.7|2788.13|2788.13|0
1583828400000|2020-03-10 08:20:00|2808.87|2808.87|2821.97|2821.97|2822.12|2822.12|2802.06|2802.06|0
1583828700000|2020-03-10 08:25:00|2822.19|2822.19|2821.97|2821.97|2828.89|2828.89|2820.08|2820.08|0
1583829000000|2020-03-10 08:30:00|2822.14|2822.14|2847.46|2847.46|2848.77|2848.77|2822.14|2822.14|0
1583829300000|2020-03-10 08:35:00|2848.09|2848.09|2849.56|2849.56|2850.19|2850.19|2832.8|2832.8|0
1583829600000|2020-03-10 08:40:00|2849.47|2849.47|2867.27|2867.27|2867.33|2867.33|2848.14|2848.14|0
1583829900000|2020-03-10 08:45:00|2867.99|2867.99|2870.81|2870.81|2877.88|2877.88|2867.82|2867.82|0
1583830200000|2020-03-10 08:50:00|2870.98|2870.98|2877.04|2877.04|2877.82|2877.82|2862.47|2862.47|0
1583830500000|2020-03-10 08:55:00|2877.1|2877.1|2879.45|2879.45|2880.82|2880.82|2872.04|2872.04|0
1583830800000|2020-03-10 09:00:00|2879.39|2879.39|2875.82|2875.82|2881.52|2881.52|2870.45|2870.45|0
1583831100000|2020-03-10 09:05:00|2875.66|2875.66|2850.52|2850.52|2876.4|2876.4|2850.42|2850.42|0
1583831400000|2020-03-10 09:10:00|2850.68|2850.68|2848.66|2848.66|2854.64|2854.64|2840.38|2840.38|0
1583831700000|2020-03-10 09:15:00|2848.99|2848.99|2864.14|2864.14|2864.41|2864.41|2846.98|2846.98|0
1583832000000|2020-03-10 09:20:00|2864.18|2864.18|2855.71|2855.71|2865.29|2865.29|2853.01|2853.01|0
1583832300000|2020-03-10 09:25:00|2855.04|2855.04|2859.92|2859.92|2862.67|2862.67|2854.05|2854.05|0
1583832600000|2020-03-10 09:30:00|2860.09|2860.09|2875.3|2875.3|2875.46|2875.46|2856.22|2856.22|0
1583832900000|2020-03-10 09:35:00|2875.81|2875.81|2884.15|2884.15|2885.1|2885.1|2875.76|2875.76|0
1583833200000|2020-03-10 09:40:00|2884.65|2884.65|2884.56|2884.56|2890.37|2890.37|2883.33|2883.33|0
1583833500000|2020-03-10 09:45:00|2884.44|2884.44|2878.48|2878.48|2891.7|2891.7|2878.41|2878.41|0
1583833800000|2020-03-10 09:50:00|2878.04|2878.04|2871.08|2871.08|2884.16|2884.16|2871.08|2871.08|0
1583834100000|2020-03-10 09:55:00|2871.42|2871.42|2882.89|2882.89|2882.89|2882.89|2869.02|2869.02|0
1583834400000|2020-03-10 10:00:00|2882.9|2882.9|2879.26|2879.26|2883.01|2883.01|2872.35|2872.35|0
1583834700000|2020-03-10 10:05:00|2879.1|2879.1|2890|2890|2890.05|2890.05|2879.1|2879.1|0
1583835000000|2020-03-10 10:10:00|2889.88|2889.88|2891.54|2891.54|2893.53|2893.53|2888|2888|0
1583835300000|2020-03-10 10:15:00|2891.71|2891.71|2888.15|2888.15|2891.91|2891.91|2886.15|2886.15|0
1583835600000|2020-03-10 10:20:00|2888.21|2888.21|2883.79|2883.79|2889.84|2889.84|2883.72|2883.72|0
1583835900000|2020-03-10 10:25:00|2883.29|2883.29|2892.33|2892.33|2894.16|2894.16|2883.29|2883.29|0
1583836200000|2020-03-10 10:30:00|2892.22|2892.22|2899.29|2899.29|2902.13|2902.13|2889.85|2889.85|0
1583836500000|2020-03-10 10:35:00|2899.12|2899.12|2898.96|2898.96|2900.77|2900.77|2895.33|2895.33|0
1583836800000|2020-03-10 10:40:00|2899.13|2899.13|2901.61|2901.61|2903.19|2903.19|2899.13|2899.13|0
1583837100000|2020-03-10 10:45:00|2901.67|2901.67|2904.83|2904.83|2906.43|2906.43|2900.53|2900.53|0
1583837400000|2020-03-10 10:50:00|2904.5|2904.5|2892.88|2892.88|2906.35|2906.35|2892.48|2892.48|0
1583837700000|2020-03-10 10:55:00|2893.04|2893.04|2883.15|2883.15|2894.96|2894.96|2882.84|2882.84|0
1583838000000|2020-03-10 11:00:00|2882.82|2882.82|2881.69|2881.69|2885.19|2885.19|2880.27|2880.27|0
1583838300000|2020-03-10 11:05:00|2881.41|2881.41|2875.64|2875.64|2881.41|2881.41|2874.06|2874.06|0
1583838600000|2020-03-10 11:10:00|2875.8|2875.8|2876.23|2876.23|2883.12|2883.12|2875.73|2875.73|0
1583838900000|2020-03-10 11:15:00|2876.15|2876.15|2876.84|2876.84|2880.47|2880.47|2876.15|2876.15|0
1583839200000|2020-03-10 11:20:00|2876.61|2876.61|2875.53|2875.53|2876.61|2876.61|2872.27|2872.27|0
1583839500000|2020-03-10 11:25:00|2875.03|2875.03|2873.09|2873.09|2876.02|2876.02|2870.58|2870.58|0
1583839800000|2020-03-10 11:30:00|2872.97|2872.97|2872.42|2872.42|2879.6|2879.6|2870.44|2870.44|0
1583840100000|2020-03-10 11:35:00|2872.59|2872.59|2874.96|2874.96|2877.78|2877.78|2867.77|2867.77|0
1583840400000|2020-03-10 11:40:00|2874.73|2874.73|2876.74|2876.74|2876.88|2876.88|2871.67|2871.67|0
1583840700000|2020-03-10 11:45:00|2876.57|2876.57|2870.12|2870.12|2880.1|2880.1|2869.95|2869.95|0
1583841000000|2020-03-10 11:50:00|2870.28|2870.28|2871.13|2871.13|2871.85|2871.85|2868.48|2868.48|0
1583841300000|2020-03-10 11:55:00|2870.8|2870.8|2870.61|2870.61|2874.56|2874.56|2867.44|2867.44|0
1583841600000|2020-03-10 12:00:00|2871.01|2871.01|2876.71|2876.71|2878.26|2878.26|2870.84|2870.84|0
1583841900000|2020-03-10 12:05:00|2876.67|2876.67|2858.08|2858.08|2876.71|2876.71|2856.75|2856.75|0
1583842200000|2020-03-10 12:10:00|2858.31|2858.31|2861.28|2861.28|2866.77|2866.77|2855|2855|0
1583842500000|2020-03-10 12:15:00|2861.45|2861.45|2858.34|2858.34|2862.62|2862.62|2852.23|2852.23|0
1583842800000|2020-03-10 12:20:00|2858.22|2858.22|2855.85|2855.85|2859.76|2859.76|2854.08|2854.08|0
1583843100000|2020-03-10 12:25:00|2855.68|2855.68|2849.66|2849.66|2855.8|2855.8|2848.81|2848.81|0
1583843400000|2020-03-10 12:30:00|2849|2849|2859.07|2859.07|2859.72|2859.72|2845.98|2845.98|0
1583843700000|2020-03-10 12:35:00|2859.4|2859.4|2852.54|2852.54|2859.75|2859.75|2849.91|2849.91|0
1583844000000|2020-03-10 12:40:00|2852.48|2852.48|2846.34|2846.34|2856.99|2856.99|2845.78|2845.78|0
1583844300000|2020-03-10 12:45:00|2846.73|2846.73|2855.97|2855.97|2856.54|2856.54|2842.39|2842.39|0
1583844600000|2020-03-10 12:50:00|2856.13|2856.13|2891.36|2891.36|2891.36|2891.36|2856.05|2856.05|0
1583844900000|2020-03-10 12:55:00|2891.32|2891.32|2866.01|2866.01|2892.46|2892.46|2865.31|2865.31|0
1583845200000|2020-03-10 13:00:00|2864.86|2864.86|2864.24|2864.24|2875.66|2875.66|2863.55|2863.55|0
1583845500000|2020-03-10 13:05:00|2864.4|2864.4|2853.36|2853.36|2864.9|2864.9|2853.36|2853.36|0
1583845800000|2020-03-10 13:10:00|2853.19|2853.19|2857.28|2857.28|2860.87|2860.87|2851.48|2851.48|0
1583846100000|2020-03-10 13:15:00|2857.23|2857.23|2859.64|2859.64|2863.06|2863.06|2852.54|2852.54|0
1583846400000|2020-03-10 13:20:00|2859.81|2859.81|2866.05|2866.05|2872.38|2872.38|2859.31|2859.31|0
1583846700000|2020-03-10 13:25:00|2866.88|2866.88|2867.05|2867.05|2869.55|2869.55|2859.65|2859.65|0
1583847000000|2020-03-10 13:30:00|2866.99|2866.99|2867.81|2867.81|2874.99|2874.99|2865.62|2865.62|0
1583847300000|2020-03-10 13:35:00|2867.97|2867.97|2850.49|2850.49|2868.41|2868.41|2849.41|2849.41|0
1583847600000|2020-03-10 13:40:00|2850.32|2850.32|2825.2|2825.2|2850.32|2850.32|2825.04|2825.04|0
1583847900000|2020-03-10 13:45:00|2825.03|2825.03|2826.25|2826.25|2830.7|2830.7|2822.55|2822.55|0
1583848200000|2020-03-10 13:50:00|2826.42|2826.42|2830.89|2830.89|2832.77|2832.77|2818.96|2818.96|0
1583848500000|2020-03-10 13:55:00|2831.23|2831.23|2820.31|2820.31|2839.6|2839.6|2819.3|2819.3|0
1583848800000|2020-03-10 14:00:00|2820.14|2820.14|2833.48|2833.48|2837.48|2837.48|2818.64|2818.64|0
1583849100000|2020-03-10 14:05:00|2833.44|2833.44|2840.14|2840.14|2840.53|2840.53|2823.16|2823.16|0
1583849400000|2020-03-10 14:10:00|2839.3|2839.3|2839.03|2839.03|2851.07|2851.07|2837.18|2837.18|0
1583849700000|2020-03-10 14:15:00|2838.7|2838.7|2829.6|2829.6|2840.58|2840.58|2828.66|2828.66|0
1583850000000|2020-03-10 14:20:00|2829.66|2829.66|2827.82|2827.82|2839.18|2839.18|2827.82|2827.82|0
1583850300000|2020-03-10 14:25:00|2827.93|2827.93|2825.9|2825.9|2827.93|2827.93|2821.92|2821.92|0
1583850600000|2020-03-10 14:30:00|2825.73|2825.73|2827.19|2827.19|2827.94|2827.94|2820.61|2820.61|0
1583850900000|2020-03-10 14:35:00|2827.1|2827.1|2815.32|2815.32|2830.22|2830.22|2814.65|2814.65|0
1583851200000|2020-03-10 14:40:00|2815.16|2815.16|2810.36|2810.36|2816.55|2816.55|2807.24|2807.24|0
1583851500000|2020-03-10 14:45:00|2810.31|2810.31|2805.21|2805.21|2811.23|2811.23|2803.42|2803.42|0
1583851800000|2020-03-10 14:50:00|2805.04|2805.04|2792.14|2792.14|2807.72|2807.72|2791.7|2791.7|0
1583852100000|2020-03-10 14:55:00|2791.47|2791.47|2796.26|2796.26|2807.69|2807.69|2791.47|2791.47|0
1583852400000|2020-03-10 15:00:00|2796.09|2796.09|2794.06|2794.06|2802.16|2802.16|2790.17|2790.17|0
1583852700000|2020-03-10 15:05:00|2793.9|2793.9|2805.31|2805.31|2808.06|2808.06|2790.56|2790.56|0
1583853000000|2020-03-10 15:10:00|2805.22|2805.22|2796.96|2796.96|2805.83|2805.83|2794.99|2794.99|0
1583853300000|2020-03-10 15:15:00|2796.8|2796.8|2784.24|2784.24|2796.99|2796.99|2782.88|2782.88|0
1583853600000|2020-03-10 15:20:00|2784.25|2784.25|2780.13|2780.13|2787.8|2787.8|2779.28|2779.28|0
1583853900000|2020-03-10 15:25:00|2779.96|2779.96|2782.41|2782.41|2787.86|2787.86|2779.41|2779.41|0
1583854200000|2020-03-10 15:30:00|2782.3|2782.3|2780.45|2780.45|2786.79|2786.79|2778.28|2778.28|0
1583854500000|2020-03-10 15:35:00|2780.56|2780.56|2787.3|2787.3|2787.3|2787.3|2778.56|2778.56|0
1583854800000|2020-03-10 15:40:00|2787.52|2787.52|2806.35|2806.35|2806.46|2806.46|2783.4|2783.4|0
1583855100000|2020-03-10 15:45:00|2806.68|2806.68|2805.76|2805.76|2821.28|2821.28|2803.82|2803.82|0
1583855400000|2020-03-10 15:50:00|2805.63|2805.63|2790.51|2790.51|2808.5|2808.5|2788.58|2788.58|0
1583855700000|2020-03-10 15:55:00|2790.38|2790.38|2793.54|2793.54|2800.61|2800.61|2780.48|2780.48|0
1583856000000|2020-03-10 16:00:00|2794.05|2794.05|2803.97|2803.97|2816.03|2816.03|2794.05|2794.05|0
1583856300000|2020-03-10 16:05:00|2804.14|2804.14|2811.92|2811.92|2816.29|2816.29|2802.72|2802.72|0
1583856600000|2020-03-10 16:10:00|2811.86|2811.86|2830.17|2830.17|2830.42|2830.42|2809.65|2809.65|0
1583856900000|2020-03-10 16:15:00|2830|2830|2829.07|2829.07|2835.52|2835.52|2826.36|2826.36|0
1583857200000|2020-03-10 16:20:00|2829.51|2829.51|2814.34|2814.34|2829.51|2829.51|2811.52|2811.52|0
1583857500000|2020-03-10 16:25:00|2814.3|2814.3|2805.85|2805.85|2817.8|2817.8|2805.85|2805.85|0
1583914500000|2020-03-11 08:15:00|2863.37|2863.37|2869.7|2869.7|2870.15|2870.15|2861.01|2861.01|0
1583914800000|2020-03-11 08:20:00|2869.48|2869.48|2846.87|2846.87|2869.65|2869.65|2843.75|2843.75|0
1583915100000|2020-03-11 08:25:00|2846.25|2846.25|2844.61|2844.61|2848.31|2848.31|2833.73|2833.73|0
1583915400000|2020-03-11 08:30:00|2844.27|2844.27|2858.35|2858.35|2868.03|2868.03|2836.27|2836.27|0
1583915700000|2020-03-11 08:35:00|2857.32|2857.32|2858.88|2858.88|2867.71|2867.71|2846.6|2846.6|0
1583916000000|2020-03-11 08:40:00|2858.66|2858.66|2863.07|2863.07|2864.86|2864.86|2853.97|2853.97|0
1583916300000|2020-03-11 08:45:00|2863.41|2863.41|2872.44|2872.44|2873.5|2873.5|2858.51|2858.51|0
1583916600000|2020-03-11 08:50:00|2872.09|2872.09|2867|2867|2874.24|2874.24|2864.47|2864.47|0
1583916900000|2020-03-11 08:55:00|2866.99|2866.99|2864.04|2864.04|2875.58|2875.58|2862.86|2862.86|0
1583917200000|2020-03-11 09:00:00|2863.88|2863.88|2868.68|2868.68|2871.81|2871.81|2862.63|2862.63|0
1583917500000|2020-03-11 09:05:00|2869.51|2869.51|2875.13|2875.13|2875.13|2875.13|2864.64|2864.64|0
1583917800000|2020-03-11 09:10:00|2874.96|2874.96|2872.14|2872.14|2879.72|2879.72|2864.36|2864.36|0
1583918100000|2020-03-11 09:15:00|2871.5|2871.5|2857.65|2857.65|2871.5|2871.5|2856.28|2856.28|0
1583918400000|2020-03-11 09:20:00|2857.48|2857.48|2853.81|2853.81|2859.24|2859.24|2848.73|2848.73|0
1583918700000|2020-03-11 09:25:00|2853.76|2853.76|2863.26|2863.26|2865.33|2865.33|2848.99|2848.99|0
1583919000000|2020-03-11 09:30:00|2863.17|2863.17|2855.22|2855.22|2869.76|2869.76|2853.77|2853.77|0
1583919300000|2020-03-11 09:35:00|2855.18|2855.18|2846.82|2846.82|2856.04|2856.04|2844.61|2844.61|0
1583919600000|2020-03-11 09:40:00|2846.98|2846.98|2844.65|2844.65|2847.84|2847.84|2841.13|2841.13|0
1583919900000|2020-03-11 09:45:00|2844.54|2844.54|2846.58|2846.58|2855.81|2855.81|2843.09|2843.09|0
1583920200000|2020-03-11 09:50:00|2846.55|2846.55|2841.88|2841.88|2848.23|2848.23|2834.52|2834.52|0
1583920500000|2020-03-11 09:55:00|2842.22|2842.22|2847.5|2847.5|2847.5|2847.5|2836.93|2836.93|0
1583920800000|2020-03-11 10:00:00|2847.42|2847.42|2840.28|2840.28|2848.28|2848.28|2839.4|2839.4|0
1583921100000|2020-03-11 10:05:00|2840.11|2840.11|2839.11|2839.11|2840.88|2840.88|2835.5|2835.5|0
1583921400000|2020-03-11 10:10:00|2838.77|2838.77|2846.32|2846.32|2847.53|2847.53|2837|2837|0
1583921700000|2020-03-11 10:15:00|2846.49|2846.49|2849.83|2849.83|2849.83|2849.83|2845.57|2845.57|0
1583922000000|2020-03-11 10:20:00|2849.74|2849.74|2842.32|2842.32|2849.77|2849.77|2840.56|2840.56|0
1583922300000|2020-03-11 10:25:00|2842.21|2842.21|2835.96|2835.96|2843.26|2843.26|2828.25|2828.25|0
1583922600000|2020-03-11 10:30:00|2835.79|2835.79|2846.27|2846.27|2850.43|2850.43|2830.94|2830.94|0
1583922900000|2020-03-11 10:35:00|2845.72|2845.72|2835.58|2835.58|2846.99|2846.99|2833.63|2833.63|0
1583923200000|2020-03-11 10:40:00|2834.92|2834.92|2845.68|2845.68|2845.68|2845.68|2834.91|2834.91|0
1583923500000|2020-03-11 10:45:00|2845.57|2845.57|2847.3|2847.3|2853.35|2853.35|2843.45|2843.45|0
1583923800000|2020-03-11 10:50:00|2847.13|2847.13|2845.91|2845.91|2847.98|2847.98|2842.18|2842.18|0
1583924100000|2020-03-11 10:55:00|2846.14|2846.14|2840.34|2840.34|2846.75|2846.75|2838.26|2838.26|0
1583924400000|2020-03-11 11:00:00|2840|2840|2845.28|2845.28|2845.88|2845.88|2835.48|2835.48|0
1583924700000|2020-03-11 11:05:00|2845.94|2845.94|2837.95|2837.95|2845.94|2845.94|2835.9|2835.9|0
1583925000000|2020-03-11 11:10:00|2837.45|2837.45|2836|2836|2840.63|2840.63|2834.66|2834.66|0
1583925300000|2020-03-11 11:15:00|2836.06|2836.06|2837.81|2837.81|2838.88|2838.88|2832.08|2832.08|0
1583925600000|2020-03-11 11:20:00|2837.87|2837.87|2837.19|2837.19|2839.68|2839.68|2834.77|2834.77|0
1583925900000|2020-03-11 11:25:00|2837.31|2837.31|2833.02|2833.02|2837.64|2837.64|2829.63|2829.63|0
1583926200000|2020-03-11 11:30:00|2832.85|2832.85|2834.94|2834.94|2835.03|2835.03|2829.8|2829.8|0
1583926500000|2020-03-11 11:35:00|2834.88|2834.88|2839.28|2839.28|2839.74|2839.74|2831.3|2831.3|0
1583926800000|2020-03-11 11:40:00|2839.31|2839.31|2833.93|2833.93|2840.61|2840.61|2831.77|2831.77|0
1583927100000|2020-03-11 11:45:00|2833.84|2833.84|2835.08|2835.08|2835.86|2835.86|2829.96|2829.96|0
1583927400000|2020-03-11 11:50:00|2835.09|2835.09|2829.84|2829.84|2835.09|2835.09|2828.4|2828.4|0
1583927700000|2020-03-11 11:55:00|2830.01|2830.01|2837|2837|2838.07|2838.07|2828.93|2828.93|0
1583928000000|2020-03-11 12:00:00|2836.94|2836.94|2843.85|2843.85|2844.31|2844.31|2834.19|2834.19|0
1583928300000|2020-03-11 12:05:00|2843.88|2843.88|2843.5|2843.5|2843.91|2843.91|2839.28|2839.28|0
1583928600000|2020-03-11 12:10:00|2843.53|2843.53|2843.04|2843.04|2844.49|2844.49|2840.19|2840.19|0
1583928900000|2020-03-11 12:15:00|2843.03|2843.03|2846.3|2846.3|2849.89|2849.89|2843.03|2843.03|0
1583929200000|2020-03-11 12:20:00|2846.26|2846.26|2844.58|2844.58|2858.34|2858.34|2840.69|2840.69|0
1583929500000|2020-03-11 12:25:00|2844.64|2844.64|2831.46|2831.46|2845.59|2845.59|2831|2831|0
1583929800000|2020-03-11 12:30:00|2831.63|2831.63|2829.95|2829.95|2832.55|2832.55|2822.45|2822.45|0
1583930100000|2020-03-11 12:35:00|2829.84|2829.84|2826.56|2826.56|2829.84|2829.84|2819.55|2819.55|0
1583930400000|2020-03-11 12:40:00|2826.44|2826.44|2820.64|2820.64|2826.72|2826.72|2817.71|2817.71|0
1583930700000|2020-03-11 12:45:00|2821.09|2821.09|2818.85|2818.85|2824.07|2824.07|2816.58|2816.58|0
1583931000000|2020-03-11 12:50:00|2818.68|2818.68|2814.82|2814.82|2818.71|2818.71|2813|2813|0
1583931300000|2020-03-11 12:55:00|2814.88|2814.88|2810.03|2810.03|2819.3|2819.3|2809.07|2809.07|0
1583931600000|2020-03-11 13:00:00|2809.7|2809.7|2824.25|2824.25|2824.42|2824.42|2807.63|2807.63|0
1583931900000|2020-03-11 13:05:00|2824.09|2824.09|2825.99|2825.99|2825.99|2825.99|2817.29|2817.29|0
1583932200000|2020-03-11 13:10:00|2825.82|2825.82|2819.53|2819.53|2825.82|2825.82|2817.53|2817.53|0
1583932500000|2020-03-11 13:15:00|2819.49|2819.49|2818.01|2818.01|2822.36|2822.36|2816.61|2816.61|0
1583932800000|2020-03-11 13:20:00|2818.05|2818.05|2822.98|2822.98|2823.92|2823.92|2818.05|2818.05|0
1583933100000|2020-03-11 13:25:00|2822.32|2822.32|2834.26|2834.26|2834.32|2834.32|2822.08|2822.08|0
1583933400000|2020-03-11 13:30:00|2834.32|2834.32|2829.18|2829.18|2834.55|2834.55|2819.08|2819.08|0
1583933700000|2020-03-11 13:35:00|2829.29|2829.29|2819.88|2819.88|2832.98|2832.98|2819.04|2819.04|0
1583934000000|2020-03-11 13:40:00|2820.54|2820.54|2816.27|2816.27|2827.61|2827.61|2814.2|2814.2|0
1583934300000|2020-03-11 13:45:00|2816.5|2816.5|2811.23|2811.23|2818.99|2818.99|2808.92|2808.92|0
1583934600000|2020-03-11 13:50:00|2811.19|2811.19|2814.62|2814.62|2819.04|2819.04|2807.29|2807.29|0
1583934900000|2020-03-11 13:55:00|2814.57|2814.57|2811.29|2811.29|2818.7|2818.7|2807.13|2807.13|0
1583935200000|2020-03-11 14:00:00|2811.06|2811.06|2807.98|2807.98|2815.49|2815.49|2802.82|2802.82|0
1583935500000|2020-03-11 14:05:00|2808.15|2808.15|2818.26|2818.26|2819.96|2819.96|2804.77|2804.77|0
1583935800000|2020-03-11 14:10:00|2818.92|2818.92|2818.09|2818.09|2821.14|2821.14|2811.22|2811.22|0
1583936100000|2020-03-11 14:15:00|2817.25|2817.25|2813.47|2813.47|2817.25|2817.25|2811.35|2811.35|0
1583936400000|2020-03-11 14:20:00|2813.97|2813.97|2808.48|2808.48|2814.87|2814.87|2806.92|2806.92|0
1583936700000|2020-03-11 14:25:00|2808.56|2808.56|2808.8|2808.8|2817.38|2817.38|2807.23|2807.23|0
1583937000000|2020-03-11 14:30:00|2808.15|2808.15|2816|2816|2816.22|2816.22|2802.69|2802.69|0
1583937300000|2020-03-11 14:35:00|2816.11|2816.11|2810.59|2810.59|2816.11|2816.11|2802.44|2802.44|0
1583937600000|2020-03-11 14:40:00|2809.92|2809.92|2801.35|2801.35|2813.39|2813.39|2801.24|2801.24|0
1583937900000|2020-03-11 14:45:00|2801.24|2801.24|2801.55|2801.55|2810.86|2810.86|2799.43|2799.43|0
1583938200000|2020-03-11 14:50:00|2801.71|2801.71|2802.61|2802.61|2808.15|2808.15|2800.57|2800.57|0
1583938500000|2020-03-11 14:55:00|2802.28|2802.28|2802.99|2802.99|2806.94|2806.94|2797.47|2797.47|0
1583938800000|2020-03-11 15:00:00|2803.16|2803.16|2802.56|2802.56|2811.83|2811.83|2802.52|2802.52|0
1583939100000|2020-03-11 15:05:00|2803.01|2803.01|2807.78|2807.78|2808.73|2808.73|2799.37|2799.37|0
1583939400000|2020-03-11 15:10:00|2807.62|2807.62|2807.03|2807.03|2810.12|2810.12|2801.88|2801.88|0
1583939700000|2020-03-11 15:15:00|2807.15|2807.15|2795.99|2795.99|2807.15|2807.15|2795.32|2795.32|0
1583940000000|2020-03-11 15:20:00|2796.16|2796.16|2790.18|2790.18|2797.86|2797.86|2789.37|2789.37|0
1583940300000|2020-03-11 15:25:00|2790.21|2790.21|2785.34|2785.34|2791.16|2791.16|2783.2|2783.2|0
1583940600000|2020-03-11 15:30:00|2785.5|2785.5|2784.38|2784.38|2787.02|2787.02|2781.58|2781.58|0
1583940900000|2020-03-11 15:35:00|2784.46|2784.46|2798.9|2798.9|2799.54|2799.54|2781.4|2781.4|0
1583941200000|2020-03-11 15:40:00|2798.1|2798.1|2794.28|2794.28|2799.27|2799.27|2790.9|2790.9|0
1583941500000|2020-03-11 15:45:00|2794.25|2794.25|2803.68|2803.68|2804.9|2804.9|2793.3|2793.3|0
1583941800000|2020-03-11 15:50:00|2803.72|2803.72|2807.66|2807.66|2808.61|2808.61|2802.93|2802.93|0
1583942100000|2020-03-11 15:55:00|2807.1|2807.1|2811.1|2811.1|2813.1|2813.1|2803.88|2803.88|0
1583942400000|2020-03-11 16:00:00|2811.06|2811.06|2808.47|2808.47|2811.93|2811.93|2802.85|2802.85|0
1583942700000|2020-03-11 16:05:00|2808.58|2808.58|2806.56|2806.56|2809.45|2809.45|2802.66|2802.66|0
1583943000000|2020-03-11 16:10:00|2806.62|2806.62|2817.77|2817.77|2818.52|2818.52|2806.01|2806.01|0
1583943300000|2020-03-11 16:15:00|2817.66|2817.66|2824.91|2824.91|2826.72|2826.72|2816.31|2816.31|0
1583943600000|2020-03-11 16:20:00|2825.08|2825.08|2820.51|2820.51|2830.01|2830.01|2820.15|2820.15|0
1583943900000|2020-03-11 16:25:00|2820.52|2820.52|2812.7|2812.7|2820.57|2820.57|2808.84|2808.84|0
1584000900000|2020-03-12 08:15:00|2690.76|2690.76|2696.75|2696.75|2698.6|2698.6|2675.05|2675.05|0
1584001200000|2020-03-12 08:20:00|2696.42|2696.42|2700.43|2700.43|2701.11|2701.11|2693.69|2693.69|0
1584001500000|2020-03-12 08:25:00|2700.46|2700.46|2669.16|2669.16|2700.74|2700.74|2668.94|2668.94|0
1584001800000|2020-03-12 08:30:00|2669.66|2669.66|2669.25|2669.25|2679.45|2679.45|2666.75|2666.75|0
1584002100000|2020-03-12 08:35:00|2669.58|2669.58|2658.9|2658.9|2670.61|2670.61|2655.47|2655.47|0
1584002400000|2020-03-12 08:40:00|2659.08|2659.08|2657.84|2657.84|2669.32|2669.32|2653.27|2653.27|0
1584002700000|2020-03-12 08:45:00|2657.32|2657.32|2651.53|2651.53|2657.33|2657.33|2640.36|2640.36|0
1584003000000|2020-03-12 08:50:00|2651.86|2651.86|2654.45|2654.45|2657.56|2657.56|2645.5|2645.5|0
1584003300000|2020-03-12 08:55:00|2654.61|2654.61|2664.64|2664.64|2673.49|2673.49|2654.61|2654.61|0
1584003600000|2020-03-12 09:00:00|2663.8|2663.8|2659.78|2659.78|2669.35|2669.35|2656.38|2656.38|0
1584003900000|2020-03-12 09:05:00|2659.94|2659.94|2646.75|2646.75|2661.73|2661.73|2644.46|2644.46|0
1584004200000|2020-03-12 09:10:00|2646.77|2646.77|2644.3|2644.3|2647.1|2647.1|2639.79|2639.79|0
1584004500000|2020-03-12 09:15:00|2644.34|2644.34|2643.37|2643.37|2647.05|2647.05|2642.26|2642.26|0
1584004800000|2020-03-12 09:20:00|2643.43|2643.43|2646.75|2646.75|2647.79|2647.79|2638|2638|0
1584005100000|2020-03-12 09:25:00|2646.19|2646.19|2645.51|2645.51|2649.19|2649.19|2644.01|2644.01|0
1584005400000|2020-03-12 09:30:00|2645.68|2645.68|2648.8|2648.8|2649.93|2649.93|2644.22|2644.22|0
1584005700000|2020-03-12 09:35:00|2648.91|2648.91|2640.99|2640.99|2649.56|2649.56|2640.55|2640.55|0
1584006000000|2020-03-12 09:40:00|2640.76|2640.76|2648.66|2648.66|2650.35|2650.35|2640.57|2640.57|0
1584006300000|2020-03-12 09:45:00|2648.54|2648.54|2656.87|2656.87|2660.46|2660.46|2648.54|2648.54|0
1584006600000|2020-03-12 09:50:00|2657.26|2657.26|2646.93|2646.93|2658.36|2658.36|2645.44|2645.44|0
1584006900000|2020-03-12 09:55:00|2647.33|2647.33|2638.64|2638.64|2651.23|2651.23|2638.64|2638.64|0
1584007200000|2020-03-12 10:00:00|2638.02|2638.02|2632.52|2632.52|2640.25|2640.25|2632.52|2632.52|0
1584007500000|2020-03-12 10:05:00|2633.84|2633.84|2637.16|2637.16|2638.05|2638.05|2632.09|2632.09|0
1584007800000|2020-03-12 10:10:00|2637.33|2637.33|2637.62|2637.62|2642.13|2642.13|2635.54|2635.54|0
1584008100000|2020-03-12 10:15:00|2637.7|2637.7|2635.77|2635.77|2643.88|2643.88|2635.77|2635.77|0
1584008400000|2020-03-12 10:20:00|2635.94|2635.94|2627.51|2627.51|2635.94|2635.94|2626.76|2626.76|0
1584008700000|2020-03-12 10:25:00|2627.34|2627.34|2641|2641|2641.76|2641.76|2626.61|2626.61|0
1584009000000|2020-03-12 10:30:00|2641.33|2641.33|2636.57|2636.57|2641.5|2641.5|2632.93|2632.93|0
1584009300000|2020-03-12 10:35:00|2636.8|2636.8|2637.06|2637.06|2637.66|2637.66|2631.4|2631.4|0
1584009600000|2020-03-12 10:40:00|2636.6|2636.6|2639.75|2639.75|2646.83|2646.83|2633.5|2633.5|0
1584009900000|2020-03-12 10:45:00|2639.08|2639.08|2647.6|2647.6|2650.67|2650.67|2638.52|2638.52|0
1584010200000|2020-03-12 10:50:00|2647.51|2647.51|2643.91|2643.91|2647.51|2647.51|2642.88|2642.88|0
1584010500000|2020-03-12 10:55:00|2643.35|2643.35|2651.8|2651.8|2652.39|2652.39|2641.52|2641.52|0
1584010800000|2020-03-12 11:00:00|2651.97|2651.97|2652.43|2652.43|2654.75|2654.75|2647.88|2647.88|0
1584011100000|2020-03-12 11:05:00|2652.44|2652.44|2649.92|2649.92|2652.44|2652.44|2648.22|2648.22|0
1584011400000|2020-03-12 11:10:00|2649.59|2649.59|2650.36|2650.36|2653.99|2653.99|2647.85|2647.85|0
1584011700000|2020-03-12 11:15:00|2650.48|2650.48|2655.1|2655.1|2656.78|2656.78|2649.96|2649.96|0
1584012000000|2020-03-12 11:20:00|2655.11|2655.11|2654.27|2654.27|2657.62|2657.62|2652.28|2652.28|0
1584012300000|2020-03-12 11:25:00|2654.33|2654.33|2652.18|2652.18|2654.51|2654.51|2649.9|2649.9|0
1584012600000|2020-03-12 11:30:00|2652.35|2652.35|2653.75|2653.75|2653.82|2653.82|2649.62|2649.62|0
1584012900000|2020-03-12 11:35:00|2653.81|2653.81|2650.55|2650.55|2657.44|2657.44|2650.31|2650.31|0
1584013200000|2020-03-12 11:40:00|2650.49|2650.49|2651.99|2651.99|2654.45|2654.45|2650.16|2650.16|0
1584013500000|2020-03-12 11:45:00|2651.83|2651.83|2659.05|2659.05|2661.73|2661.73|2651.7|2651.7|0
1584013800000|2020-03-12 11:50:00|2658.55|2658.55|2661.44|2661.44|2663.23|2663.23|2656.83|2656.83|0
1584014100000|2020-03-12 11:55:00|2661.28|2661.28|2664.75|2664.75|2669.12|2669.12|2660.41|2660.41|0
1584014400000|2020-03-12 12:00:00|2664.71|2664.71|2663.86|2663.86|2668.69|2668.69|2662.15|2662.15|0
1584014700000|2020-03-12 12:05:00|2664.08|2664.08|2657.59|2657.59|2664.93|2664.93|2656.59|2656.59|0
1584015000000|2020-03-12 12:10:00|2657.76|2657.76|2652.78|2652.78|2658.81|2658.81|2650.08|2650.08|0
1584015300000|2020-03-12 12:15:00|2652.84|2652.84|2653.91|2653.91|2659.37|2659.37|2650.7|2650.7|0
1584015600000|2020-03-12 12:20:00|2654.02|2654.02|2650.38|2650.38|2657.27|2657.27|2650.38|2650.38|0
1584015900000|2020-03-12 12:25:00|2649.78|2649.78|2656.22|2656.22|2670.26|2670.26|2644.2|2644.2|0
1584016200000|2020-03-12 12:30:00|2655.88|2655.88|2648.87|2648.87|2657.04|2657.04|2644.73|2644.73|0
1584016500000|2020-03-12 12:35:00|2648.98|2648.98|2654.93|2654.93|2656.47|2656.47|2645.02|2645.02|0
1584016800000|2020-03-12 12:40:00|2654.6|2654.6|2661.54|2661.54|2671.08|2671.08|2653.42|2653.42|0
1584017100000|2020-03-12 12:45:00|2661.6|2661.6|2639.29|2639.29|2676.66|2676.66|2639.02|2639.02|0
1584017400000|2020-03-12 12:50:00|2639.13|2639.13|2622.86|2622.86|2640.16|2640.16|2617.39|2617.39|0
1584017700000|2020-03-12 12:55:00|2623.86|2623.86|2624.41|2624.41|2628.6|2628.6|2610.96|2610.96|0
1584018000000|2020-03-12 13:00:00|2623.91|2623.91|2618.59|2618.59|2630.72|2630.72|2608.87|2608.87|0
1584018300000|2020-03-12 13:05:00|2618.43|2618.43|2622.21|2622.21|2623.23|2623.23|2609.09|2609.09|0
1584018600000|2020-03-12 13:10:00|2622.54|2622.54|2618.18|2618.18|2623.34|2623.34|2615.45|2615.45|0
1584018900000|2020-03-12 13:15:00|2618.01|2618.01|2611.96|2611.96|2622.31|2622.31|2610.84|2610.84|0
1584019200000|2020-03-12 13:20:00|2612.08|2612.08|2599.87|2599.87|2614.32|2614.32|2599.87|2599.87|0
1584019500000|2020-03-12 13:25:00|2599.6|2599.6|2595.25|2595.25|2604.1|2604.1|2594.16|2594.16|0
1584019800000|2020-03-12 13:30:00|2595.45|2595.45|2595.95|2595.95|2598.97|2598.97|2584.56|2584.56|0
1584020100000|2020-03-12 13:35:00|2596.07|2596.07|2570.51|2570.51|2598.99|2598.99|2569.72|2569.72|0
1584020400000|2020-03-12 13:40:00|2571.18|2571.18|2550.95|2550.95|2573.14|2573.14|2547.65|2547.65|0
1584020700000|2020-03-12 13:45:00|2550.17|2550.17|2552.75|2552.75|2554.74|2554.74|2539.53|2539.53|0
1584021000000|2020-03-12 13:50:00|2552.58|2552.58|2544.5|2544.5|2565.87|2565.87|2534.27|2534.27|0
1584021300000|2020-03-12 13:55:00|2544.65|2544.65|2575.78|2575.78|2575.78|2575.78|2541.88|2541.88|0
1584021600000|2020-03-12 14:00:00|2575.62|2575.62|2533.66|2533.66|2575.62|2575.62|2533.66|2533.66|0
1584021900000|2020-03-12 14:05:00|2533.83|2533.83|2542.09|2542.09|2542.59|2542.59|2525.19|2525.19|0
1584022200000|2020-03-12 14:10:00|2541.93|2541.93|2549.31|2549.31|2559.8|2559.8|2540.48|2540.48|0
1584022500000|2020-03-12 14:15:00|2548.81|2548.81|2547.49|2547.49|2565.7|2565.7|2542.59|2542.59|0
1584022800000|2020-03-12 14:20:00|2549.66|2549.66|2545.76|2545.76|2553.3|2553.3|2540.74|2540.74|0
1584023100000|2020-03-12 14:25:00|2545.18|2545.18|2550.62|2550.62|2557.67|2557.67|2542.27|2542.27|0
1584023400000|2020-03-12 14:30:00|2550.71|2550.71|2554.95|2554.95|2560.74|2560.74|2544.98|2544.98|0
1584023700000|2020-03-12 14:35:00|2553.95|2553.95|2542.9|2542.9|2556.6|2556.6|2540.72|2540.72|0
1584024000000|2020-03-12 14:40:00|2542.76|2542.76|2538.77|2538.77|2551.45|2551.45|2538.35|2538.35|0
1584024300000|2020-03-12 14:45:00|2538.94|2538.94|2538.86|2538.86|2544.45|2544.45|2537.17|2537.17|0
1584024600000|2020-03-12 14:50:00|2538.55|2538.55|2545.49|2545.49|2548.85|2548.85|2538.06|2538.06|0
1584024900000|2020-03-12 14:55:00|2544.98|2544.98|2545.63|2545.63|2549.87|2549.87|2541.92|2541.92|0
1584025200000|2020-03-12 15:00:00|2545.13|2545.13|2537.23|2537.23|2545.13|2545.13|2525.07|2525.07|0
1584025500000|2020-03-12 15:05:00|2536.86|2536.86|2527.73|2527.73|2540.56|2540.56|2526.72|2526.72|0
1584025800000|2020-03-12 15:10:00|2526.54|2526.54|2524.38|2524.38|2531.82|2531.82|2521.02|2521.02|0
1584026100000|2020-03-12 15:15:00|2524.3|2524.3|2525.72|2525.72|2533.44|2533.44|2523.58|2523.58|0
1584026400000|2020-03-12 15:20:00|2526.62|2526.62|2545.24|2545.24|2545.35|2545.35|2525.76|2525.76|0
1584026700000|2020-03-12 15:25:00|2545.07|2545.07|2536.96|2536.96|2547.28|2547.28|2536.58|2536.58|0
1584027000000|2020-03-12 15:30:00|2536.84|2536.84|2529.35|2529.35|2541.29|2541.29|2526.01|2526.01|0
1584027300000|2020-03-12 15:35:00|2529.69|2529.69|2522.55|2522.55|2533.39|2533.39|2518.12|2518.12|0
1584027600000|2020-03-12 15:40:00|2522.38|2522.38|2517.68|2517.68|2524.04|2524.04|2514.18|2514.18|0
1584027900000|2020-03-12 15:45:00|2518.01|2518.01|2505.26|2505.26|2518.87|2518.87|2504.71|2504.71|0
1584028200000|2020-03-12 15:50:00|2504.57|2504.57|2515.43|2515.43|2515.43|2515.43|2503.22|2503.22|0
1584028500000|2020-03-12 15:55:00|2515.47|2515.47|2522.75|2522.75|2524.28|2524.28|2515.47|2515.47|0
1584028800000|2020-03-12 16:00:00|2522.98|2522.98|2531.41|2531.41|2532.35|2532.35|2517.18|2517.18|0
1584029100000|2020-03-12 16:05:00|2531.59|2531.59|2537.89|2537.89|2541.47|2541.47|2524.22|2524.22|0
1584029400000|2020-03-12 16:10:00|2537.86|2537.86|2539.74|2539.74|2542.38|2542.38|2530.86|2530.86|0
1584029700000|2020-03-12 16:15:00|2539.8|2539.8|2536.63|2536.63|2549.57|2549.57|2532.95|2532.95|0
1584030000000|2020-03-12 16:20:00|2536.56|2536.56|2540.59|2540.59|2540.59|2540.59|2533.73|2533.73|0
1584030300000|2020-03-12 16:25:00|2539.59|2539.59|2542.55|2542.55|2547.98|2547.98|2534.95|2534.95|0
1584087300000|2020-03-13 08:15:00|2637.6|2637.6|2584.49|2584.49|2637.75|2637.75|2584.49|2584.49|0
1584087600000|2020-03-13 08:20:00|2584.45|2584.45|2584.44|2584.44|2597.56|2597.56|2580.35|2580.35|0
1584087900000|2020-03-13 08:25:00|2588.44|2588.44|2588.72|2588.72|2599.43|2599.43|2585.25|2585.25|0
1584088200000|2020-03-13 08:30:00|2588.66|2588.66|2570.83|2570.83|2589.43|2589.43|2566.64|2566.64|0
1584088500000|2020-03-13 08:35:00|2571.02|2571.02|2563.58|2563.58|2571.3|2571.3|2561.81|2561.81|0
1584088800000|2020-03-13 08:40:00|2563.74|2563.74|2568.59|2568.59|2572.38|2572.38|2561.61|2561.61|0
1584089100000|2020-03-13 08:45:00|2568.77|2568.77|2564.92|2564.92|2572.07|2572.07|2563.13|2563.13|0
1584089400000|2020-03-13 08:50:00|2567.34|2567.34|2573.16|2573.16|2579.14|2579.14|2566.24|2566.24|0
1584089700000|2020-03-13 08:55:00|2572.29|2572.29|2582.01|2582.01|2586.04|2586.04|2572.29|2572.29|0
1584090000000|2020-03-13 09:00:00|2581.35|2581.35|2575.98|2575.98|2584.41|2584.41|2573.08|2573.08|0
1584090300000|2020-03-13 09:05:00|2575.95|2575.95|2583.64|2583.64|2587.95|2587.95|2573.26|2573.26|0
1584090600000|2020-03-13 09:10:00|2583.41|2583.41|2594.05|2594.05|2598.08|2598.08|2581.71|2581.71|0
1584090900000|2020-03-13 09:15:00|2595.05|2595.05|2600.84|2600.84|2609.26|2609.26|2594.57|2594.57|0
1584091200000|2020-03-13 09:20:00|2600.85|2600.85|2610.08|2610.08|2613.9|2613.9|2597.62|2597.62|0
1584091500000|2020-03-13 09:25:00|2610.75|2610.75|2620.01|2620.01|2624.55|2624.55|2609.48|2609.48|0
1584091800000|2020-03-13 09:30:00|2620.5|2620.5|2622.55|2622.55|2624.97|2624.97|2618.23|2618.23|0
1584092100000|2020-03-13 09:35:00|2622.88|2622.88|2641.33|2641.33|2642.7|2642.7|2621.12|2621.12|0
1584092400000|2020-03-13 09:40:00|2640.83|2640.83|2642.05|2642.05|2646|2646|2638.5|2638.5|0
1584092700000|2020-03-13 09:45:00|2642.44|2642.44|2648.22|2648.22|2648.88|2648.88|2640.13|2640.13|0
1584093000000|2020-03-13 09:50:00|2648.39|2648.39|2652.31|2652.31|2653.29|2653.29|2644.95|2644.95|0
1584093300000|2020-03-13 09:55:00|2652.43|2652.43|2652.82|2652.82|2659.94|2659.94|2647.94|2647.94|0
1584093600000|2020-03-13 10:00:00|2652.9|2652.9|2653.32|2653.32|2656.19|2656.19|2648.02|2648.02|0
1584093900000|2020-03-13 10:05:00|2653.43|2653.43|2650.57|2650.57|2654.23|2654.23|2639.06|2639.06|0
1584094200000|2020-03-13 10:10:00|2650.91|2650.91|2660.62|2660.62|2663.94|2663.94|2650.91|2650.91|0
1584094500000|2020-03-13 10:15:00|2660.74|2660.74|2672.16|2672.16|2674.42|2674.42|2660.59|2660.59|0
1584094800000|2020-03-13 10:20:00|2672.5|2672.5|2656.33|2656.33|2675.27|2675.27|2654.54|2654.54|0
1584095100000|2020-03-13 10:25:00|2655.99|2655.99|2643.49|2643.49|2655.99|2655.99|2639.95|2639.95|0
1584095400000|2020-03-13 10:30:00|2643.52|2643.52|2636.19|2636.19|2645.29|2645.29|2635.23|2635.23|0
1584095700000|2020-03-13 10:35:00|2636.27|2636.27|2639.43|2639.43|2641.93|2641.93|2632.74|2632.74|0
1584096000000|2020-03-13 10:40:00|2639.26|2639.26|2646.44|2646.44|2649.67|2649.67|2639.26|2639.26|0
1584096300000|2020-03-13 10:45:00|2646.6|2646.6|2642.7|2642.7|2649.58|2649.58|2638.89|2638.89|0
1584096600000|2020-03-13 10:50:00|2642.54|2642.54|2647.89|2647.89|2652.46|2652.46|2641.66|2641.66|0
1584096900000|2020-03-13 10:55:00|2647.97|2647.97|2654.24|2654.24|2657.48|2657.48|2647.09|2647.09|0
1584097200000|2020-03-13 11:00:00|2653.57|2653.57|2652.66|2652.66|2656.24|2656.24|2652|2652|0
1584097500000|2020-03-13 11:05:00|2652.26|2652.26|2670.11|2670.11|2671.86|2671.86|2649.35|2649.35|0
1584097800000|2020-03-13 11:10:00|2670.28|2670.28|2690.55|2690.55|2692.18|2692.18|2670.09|2670.09|0
1584098100000|2020-03-13 11:15:00|2690.59|2690.59|2697.51|2697.51|2708.59|2708.59|2690.37|2690.37|0
1584098400000|2020-03-13 11:20:00|2697.42|2697.42|2681.46|2681.46|2699.43|2699.43|2676.14|2676.14|0
1584098700000|2020-03-13 11:25:00|2681.55|2681.55|2688.16|2688.16|2689.82|2689.82|2679.66|2679.66|0
1584099000000|2020-03-13 11:30:00|2687.91|2687.91|2702.76|2702.76|2703.68|2703.68|2687.91|2687.91|0
1584099300000|2020-03-13 11:35:00|2702.87|2702.87|2694.7|2694.7|2703.32|2703.32|2689.27|2689.27|0
1584099600000|2020-03-13 11:40:00|2695.09|2695.09|2707.53|2707.53|2715.65|2715.65|2695.09|2695.09|0
1584099900000|2020-03-13 11:45:00|2707.82|2707.82|2702.7|2702.7|2716.01|2716.01|2701.4|2701.4|0
1584100200000|2020-03-13 11:50:00|2702.85|2702.85|2711.87|2711.87|2716.16|2716.16|2701.44|2701.44|0
1584100500000|2020-03-13 11:55:00|2711.81|2711.81|2714.52|2714.52|2717.14|2717.14|2710.87|2710.87|0
1584100800000|2020-03-13 12:00:00|2714.57|2714.57|2718.49|2718.49|2720.24|2720.24|2709.5|2709.5|0
1584101100000|2020-03-13 12:05:00|2719.84|2719.84|2716.96|2716.96|2719.84|2719.84|2711.39|2711.39|0
1584101400000|2020-03-13 12:10:00|2716.94|2716.94|2712.61|2712.61|2717.89|2717.89|2707.39|2707.39|0
1584101700000|2020-03-13 12:15:00|2712.68|2712.68|2726.79|2726.79|2728.68|2728.68|2711.92|2711.92|0
1584102000000|2020-03-13 12:20:00|2726.62|2726.62|2745.87|2745.87|2746.04|2746.04|2725.74|2725.74|0
1584102300000|2020-03-13 12:25:00|2746.04|2746.04|2743.79|2743.79|2751.77|2751.77|2740.59|2740.59|0
1584102600000|2020-03-13 12:30:00|2744.13|2744.13|2743.58|2743.58|2748.23|2748.23|2743.58|2743.58|0
1584102900000|2020-03-13 12:35:00|2743.74|2743.74|2735.73|2735.73|2744.09|2744.09|2732.8|2732.8|0
1584103200000|2020-03-13 12:40:00|2735.06|2735.06|2728.99|2728.99|2735.06|2735.06|2723.29|2723.29|0
1584103500000|2020-03-13 12:45:00|2729.16|2729.16|2707.42|2707.42|2729.79|2729.79|2707.42|2707.42|0
1584103800000|2020-03-13 12:50:00|2707.06|2707.06|2696.49|2696.49|2715.63|2715.63|2689.58|2689.58|0
1584104100000|2020-03-13 12:55:00|2697|2697|2701.33|2701.33|2708.98|2708.98|2696.49|2696.49|0
1584104400000|2020-03-13 13:00:00|2701.5|2701.5|2694.84|2694.84|2708.37|2708.37|2694.33|2694.33|0
1584104700000|2020-03-13 13:05:00|2694.72|2694.72|2697.61|2697.61|2697.79|2697.79|2672.28|2672.28|0
1584105000000|2020-03-13 13:10:00|2694.46|2694.46|2715.48|2715.48|2719.49|2719.49|2694.46|2694.46|0
1584105300000|2020-03-13 13:15:00|2714.96|2714.96|2709.78|2709.78|2719.44|2719.44|2709.24|2709.24|0
1584105600000|2020-03-13 13:20:00|2710.13|2710.13|2700.13|2700.13|2711.05|2711.05|2698.44|2698.44|0
1584105900000|2020-03-13 13:25:00|2700.64|2700.64|2709.01|2709.01|2709.36|2709.36|2697.61|2697.61|0
1584106200000|2020-03-13 13:30:00|2707.84|2707.84|2690.65|2690.65|2714.41|2714.41|2689.82|2689.82|0
1584106500000|2020-03-13 13:35:00|2690.67|2690.67|2655.61|2655.61|2690.67|2690.67|2655.61|2655.61|0
1584106800000|2020-03-13 13:40:00|2655.78|2655.78|2643.32|2643.32|2659.1|2659.1|2635.04|2635.04|0
1584107100000|2020-03-13 13:45:00|2643.48|2643.48|2653.11|2653.11|2655.37|2655.37|2641.67|2641.67|0
1584107400000|2020-03-13 13:50:00|2653.05|2653.05|2634.43|2634.43|2653.55|2653.55|2631.48|2631.48|0
1584107700000|2020-03-13 13:55:00|2635.16|2635.16|2627.99|2627.99|2640.97|2640.97|2624.98|2624.98|0
1584108000000|2020-03-13 14:00:00|2627.59|2627.59|2647.7|2647.7|2647.84|2647.84|2625.11|2625.11|0
1584108300000|2020-03-13 14:05:00|2647.36|2647.36|2642.5|2642.5|2651.68|2651.68|2638.05|2638.05|0
1584108600000|2020-03-13 14:10:00|2642.15|2642.15|2647.07|2647.07|2653.95|2653.95|2641.25|2641.25|0
1584108900000|2020-03-13 14:15:00|2646.56|2646.56|2660.62|2660.62|2667.77|2667.77|2643.6|2643.6|0
1584109200000|2020-03-13 14:20:00|2660.85|2660.85|2668.7|2668.7|2673.43|2673.43|2659.48|2659.48|0
1584109500000|2020-03-13 14:25:00|2669.11|2669.11|2658.38|2658.38|2675.73|2675.73|2654.9|2654.9|0
1584109800000|2020-03-13 14:30:00|2659.22|2659.22|2656.08|2656.08|2664.21|2664.21|2654.99|2654.99|0
1584110100000|2020-03-13 14:35:00|2656.42|2656.42|2639.01|2639.01|2656.42|2656.42|2636.52|2636.52|0
1584110400000|2020-03-13 14:40:00|2638.51|2638.51|2637.84|2637.84|2645.4|2645.4|2634.43|2634.43|0
1584110700000|2020-03-13 14:45:00|2638.17|2638.17|2630.43|2630.43|2642.52|2642.52|2630.43|2630.43|0
1584111000000|2020-03-13 14:50:00|2630.54|2630.54|2616.15|2616.15|2635.58|2635.58|2616.15|2616.15|0
1584111300000|2020-03-13 14:55:00|2615.99|2615.99|2599.48|2599.48|2617.83|2617.83|2595.36|2595.36|0
1584111600000|2020-03-13 15:00:00|2599.98|2599.98|2608.26|2608.26|2619.02|2619.02|2598.95|2598.95|0
1584111900000|2020-03-13 15:05:00|2607.41|2607.41|2603.75|2603.75|2611.12|2611.12|2599.73|2599.73|0
1584112200000|2020-03-13 15:10:00|2603.92|2603.92|2612.26|2612.26|2615.51|2615.51|2596.31|2596.31|0
1584112500000|2020-03-13 15:15:00|2612.42|2612.42|2608.65|2608.65|2614.22|2614.22|2602.39|2602.39|0
1584112800000|2020-03-13 15:20:00|2608.62|2608.62|2599.1|2599.1|2613.75|2613.75|2596.62|2596.62|0
1584113100000|2020-03-13 15:25:00|2599.5|2599.5|2587.69|2587.69|2602.42|2602.42|2587.1|2587.1|0
1584113400000|2020-03-13 15:30:00|2587.86|2587.86|2580.74|2580.74|2596.2|2596.2|2577.56|2577.56|0
1584113700000|2020-03-13 15:35:00|2580.52|2580.52|2591|2591|2597.57|2597.57|2580.52|2580.52|0
1584114000000|2020-03-13 15:40:00|2591.16|2591.16|2585.14|2585.14|2595.28|2595.28|2584.46|2584.46|0
1584114300000|2020-03-13 15:45:00|2585.43|2585.43|2581.17|2581.17|2587.78|2587.78|2579.83|2579.83|0
1584114600000|2020-03-13 15:50:00|2580.83|2580.83|2583.01|2583.01|2584.75|2584.75|2576.56|2576.56|0
1584114900000|2020-03-13 15:55:00|2583.24|2583.24|2607.08|2607.08|2620.33|2620.33|2582.77|2582.77|0
1584115200000|2020-03-13 16:00:00|2606.91|2606.91|2598.32|2598.32|2611.51|2611.51|2594.33|2594.33|0
1584115500000|2020-03-13 16:05:00|2598.78|2598.78|2602.8|2602.8|2609.79|2609.79|2592.39|2592.39|0
1584115800000|2020-03-13 16:10:00|2602.47|2602.47|2603.57|2603.57|2610.66|2610.66|2595.41|2595.41|0
1584116100000|2020-03-13 16:15:00|2603.74|2603.74|2605.64|2605.64|2613.12|2613.12|2598.77|2598.77|0
1584116400000|2020-03-13 16:20:00|2605.9|2605.9|2611.93|2611.93|2613.86|2613.86|2605.9|2605.9|0
1584116700000|2020-03-13 16:25:00|2612.1|2612.1|2612.25|2612.25|2622.08|2622.08|2609.27|2609.27|0
1584346500000|2020-03-16 08:15:00|2489.59|2489.59|2484.64|2484.64|2500.04|2500.04|2482.28|2482.28|0
1584346800000|2020-03-16 08:20:00|2484.31|2484.31|2458.15|2458.15|2489.67|2489.67|2458.15|2458.15|0
1584347100000|2020-03-16 08:25:00|2457.76|2457.76|2414.89|2414.89|2457.76|2457.76|2414.89|2414.89|0
1584347400000|2020-03-16 08:30:00|2414.98|2414.98|2404.15|2404.15|2414.98|2414.98|2392.26|2392.26|0
1584347700000|2020-03-16 08:35:00|2405.32|2405.32|2399.13|2399.13|2407.59|2407.59|2383.4|2383.4|0
1584348000000|2020-03-16 08:40:00|2398.98|2398.98|2422.33|2422.33|2423|2423|2394.51|2394.51|0
1584348300000|2020-03-16 08:45:00|2421.99|2421.99|2396.04|2396.04|2422.92|2422.92|2390.66|2390.66|0
1584348600000|2020-03-16 08:50:00|2396.03|2396.03|2408.13|2408.13|2409.32|2409.32|2391.67|2391.67|0
1584348900000|2020-03-16 08:55:00|2408.3|2408.3|2412.28|2412.28|2422.63|2422.63|2402.46|2402.46|0
1584349200000|2020-03-16 09:00:00|2412.36|2412.36|2387.49|2387.49|2417.24|2417.24|2386.86|2386.86|0
1584349500000|2020-03-16 09:05:00|2387.15|2387.15|2400.12|2400.12|2400.68|2400.68|2384.26|2384.26|0
1584349800000|2020-03-16 09:10:00|2400.29|2400.29|2414.86|2414.86|2414.86|2414.86|2394.97|2394.97|0
1584350100000|2020-03-16 09:15:00|2414.35|2414.35|2426.54|2426.54|2429.46|2429.46|2408.82|2408.82|0
1584350400000|2020-03-16 09:20:00|2426.37|2426.37|2447.31|2447.31|2448.17|2448.17|2424.16|2424.16|0
1584350700000|2020-03-16 09:25:00|2446.48|2446.48|2459.69|2459.69|2461.18|2461.18|2439.19|2439.19|0
1584351000000|2020-03-16 09:30:00|2459.52|2459.52|2447.87|2447.87|2459.93|2459.93|2441.03|2441.03|0
1584351300000|2020-03-16 09:35:00|2448.21|2448.21|2445.44|2445.44|2453.71|2453.71|2444.46|2444.46|0
1584351600000|2020-03-16 09:40:00|2445.47|2445.47|2426.51|2426.51|2446.35|2446.35|2426.08|2426.08|0
1584351900000|2020-03-16 09:45:00|2426.11|2426.11|2428.31|2428.31|2440.28|2440.28|2426.07|2426.07|0
1584352200000|2020-03-16 09:50:00|2428.53|2428.53|2429.57|2429.57|2436.06|2436.06|2427|2427|0
1584352500000|2020-03-16 09:55:00|2429.48|2429.48|2437.79|2437.79|2442.86|2442.86|2429.37|2429.37|0
1584352800000|2020-03-16 10:00:00|2437.96|2437.96|2437.97|2437.97|2445.43|2445.43|2436.62|2436.62|0
1584353100000|2020-03-16 10:05:00|2438.31|2438.31|2431.1|2431.1|2438.67|2438.67|2422.39|2422.39|0
1584353400000|2020-03-16 10:10:00|2431.16|2431.16|2442.45|2442.45|2443.7|2443.7|2431.16|2431.16|0
1584353700000|2020-03-16 10:15:00|2442.79|2442.79|2443.26|2443.26|2443.35|2443.35|2431.03|2431.03|0
1584354000000|2020-03-16 10:20:00|2443.3|2443.3|2432.14|2432.14|2444.19|2444.19|2428.41|2428.41|0
1584354300000|2020-03-16 10:25:00|2432.29|2432.29|2435.68|2435.68|2437.61|2437.61|2428.64|2428.64|0
1584354600000|2020-03-16 10:30:00|2435.86|2435.86|2443.07|2443.07|2445.89|2445.89|2435.86|2435.86|0
1584354900000|2020-03-16 10:35:00|2442.99|2442.99|2442.7|2442.7|2447.66|2447.66|2436.49|2436.49|0
1584355200000|2020-03-16 10:40:00|2442.8|2442.8|2439.88|2439.88|2443.12|2443.12|2436.84|2436.84|0
1584355500000|2020-03-16 10:45:00|2440.05|2440.05|2445.98|2445.98|2447.2|2447.2|2439.91|2439.91|0
1584355800000|2020-03-16 10:50:00|2446.09|2446.09|2454.6|2454.6|2455.3|2455.3|2443.84|2443.84|0
1584356100000|2020-03-16 10:55:00|2454.51|2454.51|2447.27|2447.27|2458.4|2458.4|2445.27|2445.27|0
1584356400000|2020-03-16 11:00:00|2445.94|2445.94|2454.5|2454.5|2458.01|2458.01|2445.94|2445.94|0
1584356700000|2020-03-16 11:05:00|2454.73|2454.73|2462.95|2462.95|2462.95|2462.95|2453.08|2453.08|0
1584357000000|2020-03-16 11:10:00|2462.98|2462.98|2458.17|2458.17|2464.24|2464.24|2454.39|2454.39|0
1584357300000|2020-03-16 11:15:00|2458.2|2458.2|2457.01|2457.01|2462.66|2462.66|2456.9|2456.9|0
1584357600000|2020-03-16 11:20:00|2457.35|2457.35|2457.71|2457.71|2463.99|2463.99|2454.62|2454.62|0
1584357900000|2020-03-16 11:25:00|2457.75|2457.75|2451.56|2451.56|2458.44|2458.44|2450.63|2450.63|0
1584358200000|2020-03-16 11:30:00|2450.56|2450.56|2445.21|2445.21|2450.56|2450.56|2444.27|2444.27|0
1584358500000|2020-03-16 11:35:00|2445.2|2445.2|2438.13|2438.13|2446.11|2446.11|2437.78|2437.78|0
1584358800000|2020-03-16 11:40:00|2438.36|2438.36|2435.6|2435.6|2439.86|2439.86|2431.89|2431.89|0
1584359100000|2020-03-16 11:45:00|2436.64|2436.64|2437.55|2437.55|2438.05|2438.05|2431.11|2431.11|0
1584359400000|2020-03-16 11:50:00|2436.99|2436.99|2430.22|2430.22|2437.06|2437.06|2428.23|2428.23|0
1584359700000|2020-03-16 11:55:00|2429.76|2429.76|2424.07|2424.07|2432.62|2432.62|2422.84|2422.84|0
1584360000000|2020-03-16 12:00:00|2429.4|2429.4|2433.7|2433.7|2439.26|2439.26|2426.86|2426.86|0
1584360300000|2020-03-16 12:05:00|2433.68|2433.68|2426.96|2426.96|2433.94|2433.94|2425.39|2425.39|0
1584360600000|2020-03-16 12:10:00|2427.01|2427.01|2424.65|2424.65|2427.29|2427.29|2421.77|2421.77|0
1584360900000|2020-03-16 12:15:00|2424.69|2424.69|2437.16|2437.16|2438.86|2438.86|2423.72|2423.72|0
1584361200000|2020-03-16 12:20:00|2437.32|2437.32|2431.89|2431.89|2438.49|2438.49|2430.15|2430.15|0
1584361500000|2020-03-16 12:25:00|2431.95|2431.95|2432.82|2432.82|2434.5|2434.5|2428.46|2428.46|0
1584361800000|2020-03-16 12:30:00|2433.32|2433.32|2428.06|2428.06|2434.13|2434.13|2424.17|2424.17|0
1584362100000|2020-03-16 12:35:00|2428.56|2428.56|2417.87|2417.87|2429.54|2429.54|2417.43|2417.43|0
1584362400000|2020-03-16 12:40:00|2417.85|2417.85|2414.54|2414.54|2419.65|2419.65|2413.77|2413.77|0
1584362700000|2020-03-16 12:45:00|2414.37|2414.37|2410.99|2410.99|2414.37|2414.37|2398.39|2398.39|0
1584363000000|2020-03-16 12:50:00|2411.16|2411.16|2413.76|2413.76|2423.7|2423.7|2407.97|2407.97|0
1584363300000|2020-03-16 12:55:00|2413.81|2413.81|2416.99|2416.99|2421.35|2421.35|2410.7|2410.7|0
1584363600000|2020-03-16 13:00:00|2416.66|2416.66|2405.8|2405.8|2420.14|2420.14|2405.8|2405.8|0
1584363900000|2020-03-16 13:05:00|2405.67|2405.67|2422.69|2422.69|2425.07|2425.07|2405|2405|0
1584364200000|2020-03-16 13:10:00|2422.61|2422.61|2415.89|2415.89|2422.74|2422.74|2410.89|2410.89|0
1584364500000|2020-03-16 13:15:00|2415.93|2415.93|2409.42|2409.42|2417.35|2417.35|2404.42|2404.42|0
1584364800000|2020-03-16 13:20:00|2409.58|2409.58|2420.48|2420.48|2423.54|2423.54|2409.27|2409.27|0
1584365100000|2020-03-16 13:25:00|2420.65|2420.65|2417.94|2417.94|2426.36|2426.36|2414.92|2414.92|0
1584365400000|2020-03-16 13:30:00|2417.41|2417.41|2410.63|2410.63|2417.41|2417.41|2405.83|2405.83|0
1584365700000|2020-03-16 13:35:00|2409.79|2409.79|2395.63|2395.63|2409.79|2409.79|2395.63|2395.63|0
1584366000000|2020-03-16 13:40:00|2395.3|2395.3|2390.91|2390.91|2397.4|2397.4|2389.43|2389.43|0
1584366300000|2020-03-16 13:45:00|2390.96|2390.96|2406.28|2406.28|2412.49|2412.49|2390.45|2390.45|0
1584366600000|2020-03-16 13:50:00|2405.78|2405.78|2415.37|2415.37|2418.17|2418.17|2400.78|2400.78|0
1584366900000|2020-03-16 13:55:00|2415.54|2415.54|2427.89|2427.89|2429.89|2429.89|2413.59|2413.59|0
1584367200000|2020-03-16 14:00:00|2428.73|2428.73|2425.53|2425.53|2440.96|2440.96|2423.85|2423.85|0
1584367500000|2020-03-16 14:05:00|2426.37|2426.37|2447.48|2447.48|2448.36|2448.36|2424.11|2424.11|0
1584367800000|2020-03-16 14:10:00|2447.31|2447.31|2447.3|2447.3|2454.03|2454.03|2443.96|2443.96|0
1584368100000|2020-03-16 14:15:00|2447.27|2447.27|2442.84|2442.84|2447.27|2447.27|2438.36|2438.36|0
1584368400000|2020-03-16 14:20:00|2442.5|2442.5|2451.85|2451.85|2454.84|2454.84|2438.15|2438.15|0
1584368700000|2020-03-16 14:25:00|2450.68|2450.68|2452.97|2452.97|2464.25|2464.25|2447.37|2447.37|0
1584369000000|2020-03-16 14:30:00|2453.05|2453.05|2476.71|2476.71|2477.88|2477.88|2453.05|2453.05|0
1584369300000|2020-03-16 14:35:00|2476.93|2476.93|2477.89|2477.89|2484.63|2484.63|2467.08|2467.08|0
1584369600000|2020-03-16 14:40:00|2478.03|2478.03|2486.29|2486.29|2490.6|2490.6|2475.42|2475.42|0
1584369900000|2020-03-16 14:45:00|2486.79|2486.79|2489.82|2489.82|2498.66|2498.66|2486.79|2486.79|0
1584370200000|2020-03-16 14:50:00|2489.99|2489.99|2487.16|2487.16|2490.31|2490.31|2475.79|2475.79|0
1584370500000|2020-03-16 14:55:00|2486.99|2486.99|2473.68|2473.68|2489.22|2489.22|2460.55|2460.55|0
1584370800000|2020-03-16 15:00:00|2473.31|2473.31|2476.81|2476.81|2479.86|2479.86|2469.25|2469.25|0
1584371100000|2020-03-16 15:05:00|2477.1|2477.1|2486.41|2486.41|2486.41|2486.41|2472.5|2472.5|0
1584371400000|2020-03-16 15:10:00|2486.58|2486.58|2500.63|2500.63|2508.88|2508.88|2484.91|2484.91|0
1584371700000|2020-03-16 15:15:00|2499.9|2499.9|2510.81|2510.81|2517.68|2517.68|2499.9|2499.9|0
1584372000000|2020-03-16 15:20:00|2510.24|2510.24|2528.3|2528.3|2530.55|2530.55|2509.36|2509.36|0
1584372300000|2020-03-16 15:25:00|2528.64|2528.64|2540.93|2540.93|2540.93|2540.93|2525.64|2525.64|0
1584372600000|2020-03-16 15:30:00|2540.8|2540.8|2528.93|2528.93|2545.28|2545.28|2526.64|2526.64|0
1584372900000|2020-03-16 15:35:00|2528.8|2528.8|2537.81|2537.81|2543.52|2543.52|2524.45|2524.45|0
1584373200000|2020-03-16 15:40:00|2538.1|2538.1|2541.41|2541.41|2542.89|2542.89|2530.51|2530.51|0
1584373500000|2020-03-16 15:45:00|2541.7|2541.7|2545.89|2545.89|2548.73|2548.73|2530.61|2530.61|0
1584373800000|2020-03-16 15:50:00|2546.04|2546.04|2544.2|2544.2|2548.8|2548.8|2539.7|2539.7|0
1584374100000|2020-03-16 15:55:00|2544.17|2544.17|2549.53|2549.53|2550.49|2550.49|2529.9|2529.9|0
1584374400000|2020-03-16 16:00:00|2549.37|2549.37|2561.57|2561.57|2562.34|2562.34|2540.66|2540.66|0
1584374700000|2020-03-16 16:05:00|2561.4|2561.4|2563.79|2563.79|2566.22|2566.22|2556.75|2556.75|0
1584375000000|2020-03-16 16:10:00|2563.78|2563.78|2575.41|2575.41|2577.24|2577.24|2561.6|2561.6|0
1584375300000|2020-03-16 16:15:00|2575.08|2575.08|2569.61|2569.61|2577.34|2577.34|2568.07|2568.07|0
1584375600000|2020-03-16 16:20:00|2568.44|2568.44|2549.92|2549.92|2570.44|2570.44|2549.53|2549.53|0
1584375900000|2020-03-16 16:25:00|2549.61|2549.61|2545.89|2545.89|2566.93|2566.93|2544.37|2544.37|0
1584432900000|2020-03-17 08:15:00|2574.78|2574.78|2578.03|2578.03|2580.5|2580.5|2565.08|2565.08|0
1584433200000|2020-03-17 08:20:00|2578.2|2578.2|2565.97|2565.97|2580.5|2580.5|2560.9|2560.9|0
1584433500000|2020-03-17 08:25:00|2565.95|2565.95|2556.15|2556.15|2566.54|2566.54|2539.41|2539.41|0
1584433800000|2020-03-17 08:30:00|2555.15|2555.15|2551.29|2551.29|2563.92|2563.92|2541.92|2541.92|0
1584434100000|2020-03-17 08:35:00|2551.79|2551.79|2517.82|2517.82|2552.54|2552.54|2517.82|2517.82|0
1584434400000|2020-03-17 08:40:00|2518.53|2518.53|2508.9|2508.9|2518.95|2518.95|2495.58|2495.58|0
1584434700000|2020-03-17 08:45:00|2509.57|2509.57|2523.14|2523.14|2528.91|2528.91|2508.35|2508.35|0
1584435000000|2020-03-17 08:50:00|2523.59|2523.59|2503.36|2503.36|2523.69|2523.69|2501.38|2501.38|0
1584435300000|2020-03-17 08:55:00|2503.39|2503.39|2514.69|2514.69|2515.33|2515.33|2499.71|2499.71|0
1584435600000|2020-03-17 09:00:00|2515.58|2515.58|2543.36|2543.36|2543.36|2543.36|2512.05|2512.05|0
1584435900000|2020-03-17 09:05:00|2543.4|2543.4|2512.06|2512.06|2547.2|2547.2|2511.34|2511.34|0
1584436200000|2020-03-17 09:10:00|2511.63|2511.63|2521.35|2521.35|2523.91|2523.91|2510.34|2510.34|0
1584436500000|2020-03-17 09:15:00|2521.19|2521.19|2511.93|2511.93|2530.97|2530.97|2510.2|2510.2|0
1584436800000|2020-03-17 09:20:00|2512.06|2512.06|2523.45|2523.45|2523.9|2523.9|2508.35|2508.35|0
1584437100000|2020-03-17 09:25:00|2522.53|2522.53|2526.5|2526.5|2528.4|2528.4|2507.45|2507.45|0
1584437400000|2020-03-17 09:30:00|2524.97|2524.97|2504.44|2504.44|2524.97|2524.97|2501.54|2501.54|0
1584437700000|2020-03-17 09:35:00|2503.6|2503.6|2504.75|2504.75|2508.88|2508.88|2499.68|2499.68|0
1584438000000|2020-03-17 09:40:00|2504.36|2504.36|2485.29|2485.29|2509.12|2509.12|2477.34|2477.34|0
1584438300000|2020-03-17 09:45:00|2484.79|2484.79|2515.58|2515.58|2516.1|2516.1|2476.31|2476.31|0
1584438600000|2020-03-17 09:50:00|2514.75|2514.75|2501.14|2501.14|2515.08|2515.08|2492.73|2492.73|0
1584438900000|2020-03-17 09:55:00|2501.47|2501.47|2496.62|2496.62|2514.4|2514.4|2496.62|2496.62|0
1584439200000|2020-03-17 10:00:00|2496.66|2496.66|2525.43|2525.43|2526.82|2526.82|2494.59|2494.59|0
1584439500000|2020-03-17 10:05:00|2526.43|2526.43|2517.03|2517.03|2526.43|2526.43|2506.54|2506.54|0
1584439800000|2020-03-17 10:10:00|2517.38|2517.38|2552.14|2552.14|2552.14|2552.14|2515.48|2515.48|0
1584440100000|2020-03-17 10:15:00|2553.98|2553.98|2544.67|2544.67|2555.8|2555.8|2537.53|2537.53|0
1584440400000|2020-03-17 10:20:00|2545.67|2545.67|2552.94|2552.94|2560.24|2560.24|2543.17|2543.17|0
1584440700000|2020-03-17 10:25:00|2551.39|2551.39|2560.5|2560.5|2565.91|2565.91|2550.83|2550.83|0
1584441000000|2020-03-17 10:30:00|2560.15|2560.15|2554.11|2554.11|2562.63|2562.63|2543.23|2543.23|0
1584441300000|2020-03-17 10:35:00|2555.09|2555.09|2553.75|2553.75|2565.02|2565.02|2547.99|2547.99|0
1584441600000|2020-03-17 10:40:00|2553.72|2553.72|2539.62|2539.62|2554.6|2554.6|2537.83|2537.83|0
1584441900000|2020-03-17 10:45:00|2539.58|2539.58|2554.75|2554.75|2560.04|2560.04|2539.58|2539.58|0
1584442200000|2020-03-17 10:50:00|2554.58|2554.58|2565.59|2565.59|2570.91|2570.91|2550.32|2550.32|0
1584442500000|2020-03-17 10:55:00|2566.09|2566.09|2574.92|2574.92|2576.49|2576.49|2565.52|2565.52|0
1584442800000|2020-03-17 11:00:00|2574.28|2574.28|2569.05|2569.05|2574.28|2574.28|2560.12|2560.12|0
1584443100000|2020-03-17 11:05:00|2569.13|2569.13|2577.85|2577.85|2579.38|2579.38|2567.19|2567.19|0
1584443400000|2020-03-17 11:10:00|2578.19|2578.19|2578.57|2578.57|2580.12|2580.12|2557.24|2557.24|0
1584443700000|2020-03-17 11:15:00|2579.24|2579.24|2572.2|2572.2|2580.01|2580.01|2569.72|2569.72|0
1584444000000|2020-03-17 11:20:00|2572.02|2572.02|2563.59|2563.59|2575.43|2575.43|2555.11|2555.11|0
1584444300000|2020-03-17 11:25:00|2563.26|2563.26|2562.37|2562.37|2571.73|2571.73|2555.95|2555.95|0
1584444600000|2020-03-17 11:30:00|2562.48|2562.48|2543.53|2543.53|2564.62|2564.62|2542.21|2542.21|0
1584444900000|2020-03-17 11:35:00|2543.56|2543.56|2545.96|2545.96|2552.48|2552.48|2539.75|2539.75|0
1584445200000|2020-03-17 11:40:00|2546.24|2546.24|2534.1|2534.1|2551.47|2551.47|2532.38|2532.38|0
1584445500000|2020-03-17 11:45:00|2534.11|2534.11|2538.92|2538.92|2546.86|2546.86|2532.94|2532.94|0
1584445800000|2020-03-17 11:50:00|2538.9|2538.9|2536.49|2536.49|2542.46|2542.46|2530.23|2530.23|0
1584446100000|2020-03-17 11:55:00|2536.99|2536.99|2530.33|2530.33|2540.4|2540.4|2527.34|2527.34|0
1584446400000|2020-03-17 12:00:00|2530.38|2530.38|2539.27|2539.27|2544.04|2544.04|2528.46|2528.46|0
1584446700000|2020-03-17 12:05:00|2539.38|2539.38|2545.67|2545.67|2548.06|2548.06|2535.54|2535.54|0
1584447000000|2020-03-17 12:10:00|2545.64|2545.64|2556.27|2556.27|2558.23|2558.23|2545.47|2545.47|0
1584447300000|2020-03-17 12:15:00|2556.16|2556.16|2560.63|2560.63|2561.11|2561.11|2549.42|2549.42|0
1584447600000|2020-03-17 12:20:00|2561.35|2561.35|2565.02|2565.02|2565.02|2565.02|2556.62|2556.62|0
1584447900000|2020-03-17 12:25:00|2565.19|2565.19|2560.79|2560.79|2568.03|2568.03|2559.22|2559.22|0
1584448200000|2020-03-17 12:30:00|2560.75|2560.75|2568.05|2568.05|2569.89|2569.89|2551.23|2551.23|0
1584448500000|2020-03-17 12:35:00|2567.76|2567.76|2561.04|2561.04|2568.47|2568.47|2558.64|2558.64|0
1584448800000|2020-03-17 12:40:00|2561.32|2561.32|2562.84|2562.84|2566.83|2566.83|2560.11|2560.11|0
1584449100000|2020-03-17 12:45:00|2562.93|2562.93|2560.84|2560.84|2564.75|2564.75|2558.86|2558.86|0
1584449400000|2020-03-17 12:50:00|2560.97|2560.97|2555.92|2555.92|2560.97|2560.97|2554.29|2554.29|0
1584449700000|2020-03-17 12:55:00|2555.25|2555.25|2565.72|2565.72|2565.77|2565.77|2553.86|2553.86|0
1584450000000|2020-03-17 13:00:00|2566.57|2566.57|2561.86|2561.86|2566.84|2566.84|2555.47|2555.47|0
1584450300000|2020-03-17 13:05:00|2562.27|2562.27|2572.97|2572.97|2574.04|2574.04|2562.25|2562.25|0
1584450600000|2020-03-17 13:10:00|2572.84|2572.84|2572|2572|2575.82|2575.82|2567.1|2567.1|0
1584450900000|2020-03-17 13:15:00|2571.67|2571.67|2563.73|2563.73|2578.99|2578.99|2563.43|2563.43|0
1584451200000|2020-03-17 13:20:00|2564.06|2564.06|2574.7|2574.7|2574.7|2574.7|2564.06|2564.06|0
1584451500000|2020-03-17 13:25:00|2574.71|2574.71|2583.31|2583.31|2587.83|2587.83|2574.47|2574.47|0
1584451800000|2020-03-17 13:30:00|2583.65|2583.65|2564.52|2564.52|2589.78|2589.78|2561.17|2561.17|0
1584452100000|2020-03-17 13:35:00|2564.68|2564.68|2558.61|2558.61|2569.7|2569.7|2556.67|2556.67|0
1584452400000|2020-03-17 13:40:00|2558.29|2558.29|2548.72|2548.72|2562.99|2562.99|2547.13|2547.13|0
1584452700000|2020-03-17 13:45:00|2548.6|2548.6|2562.06|2562.06|2569.47|2569.47|2548.6|2548.6|0
1584453000000|2020-03-17 13:50:00|2560.05|2560.05|2545.06|2545.06|2564.18|2564.18|2545|2545|0
1584453300000|2020-03-17 13:55:00|2545.05|2545.05|2542.84|2542.84|2551.01|2551.01|2540.34|2540.34|0
1584453600000|2020-03-17 14:00:00|2541.84|2541.84|2551.29|2551.29|2554.22|2554.22|2534.64|2534.64|0
1584453900000|2020-03-17 14:05:00|2552.04|2552.04|2557.49|2557.49|2563.84|2563.84|2548.69|2548.69|0
1584454200000|2020-03-17 14:10:00|2557.46|2557.46|2566.07|2566.07|2571.29|2571.29|2557.19|2557.19|0
1584454500000|2020-03-17 14:15:00|2566.24|2566.24|2563.13|2563.13|2570.39|2570.39|2562.13|2562.13|0
1584454800000|2020-03-17 14:20:00|2563.63|2563.63|2557.57|2557.57|2564.66|2564.66|2557.16|2557.16|0
1584455100000|2020-03-17 14:25:00|2558.9|2558.9|2567.37|2567.37|2571.14|2571.14|2558.01|2558.01|0
1584455400000|2020-03-17 14:30:00|2567.83|2567.83|2556.09|2556.09|2570.32|2570.32|2555.92|2555.92|0
1584455700000|2020-03-17 14:35:00|2555.98|2555.98|2546.26|2546.26|2563.04|2563.04|2546|2546|0
1584456000000|2020-03-17 14:40:00|2546.92|2546.92|2555.3|2555.3|2556.08|2556.08|2543.73|2543.73|0
1584456300000|2020-03-17 14:45:00|2555.96|2555.96|2555.72|2555.72|2563.42|2563.42|2552.14|2552.14|0
1584456600000|2020-03-17 14:50:00|2555.95|2555.95|2553.82|2553.82|2558.64|2558.64|2546.69|2546.69|0
1584456900000|2020-03-17 14:55:00|2554.32|2554.32|2563.99|2563.99|2566.05|2566.05|2549.01|2549.01|0
1584457200000|2020-03-17 15:00:00|2563.44|2563.44|2558.8|2558.8|2568.25|2568.25|2557.04|2557.04|0
1584457500000|2020-03-17 15:05:00|2558.85|2558.85|2569.42|2569.42|2572.2|2572.2|2558.33|2558.33|0
1584457800000|2020-03-17 15:10:00|2570.08|2570.08|2576.92|2576.92|2577.42|2577.42|2564.11|2564.11|0
1584458100000|2020-03-17 15:15:00|2576.59|2576.59|2581.09|2581.09|2581.42|2581.42|2569.93|2569.93|0
1584458400000|2020-03-17 15:20:00|2581.24|2581.24|2572.13|2572.13|2583.95|2583.95|2569.87|2569.87|0
1584458700000|2020-03-17 15:25:00|2572.21|2572.21|2577.42|2577.42|2587.97|2587.97|2572.18|2572.18|0
1584459000000|2020-03-17 15:30:00|2576.94|2576.94|2589.48|2589.48|2591.46|2591.46|2576.22|2576.22|0
1584459300000|2020-03-17 15:35:00|2589.46|2589.46|2573.04|2573.04|2591.22|2591.22|2569.37|2569.37|0
1584459600000|2020-03-17 15:40:00|2573.07|2573.07|2573.63|2573.63|2578.92|2578.92|2571.13|2571.13|0
1584459900000|2020-03-17 15:45:00|2574.64|2574.64|2593.85|2593.85|2595.1|2595.1|2573.57|2573.57|0
1584460200000|2020-03-17 15:50:00|2593.06|2593.06|2603.56|2603.56|2605.36|2605.36|2591.46|2591.46|0
1584460500000|2020-03-17 15:55:00|2603.4|2603.4|2609.46|2609.46|2610.45|2610.45|2598.1|2598.1|0
1584460800000|2020-03-17 16:00:00|2608.96|2608.96|2622.24|2622.24|2627.27|2627.27|2608.72|2608.72|0
1584461100000|2020-03-17 16:05:00|2622.33|2622.33|2634.14|2634.14|2634.8|2634.8|2622.24|2622.24|0
1584461400000|2020-03-17 16:10:00|2634.69|2634.69|2653.15|2653.15|2653.84|2653.84|2629.41|2629.41|0
1584461700000|2020-03-17 16:15:00|2653.04|2653.04|2655.91|2655.91|2658.54|2658.54|2644.73|2644.73|0
1584462000000|2020-03-17 16:20:00|2655.97|2655.97|2646.64|2646.64|2657.88|2657.88|2642.23|2642.23|0
1584462300000|2020-03-17 16:25:00|2646.55|2646.55|2641.13|2641.13|2652.32|2652.32|2635.03|2635.03|0
1584519300000|2020-03-18 08:15:00|2565.41|2565.41|2585.25|2585.25|2591.71|2591.71|2565.11|2565.11|0
1584519600000|2020-03-18 08:20:00|2585.42|2585.42|2588.27|2588.27|2594.84|2594.84|2582.53|2582.53|0
1584519900000|2020-03-18 08:25:00|2587.77|2587.77|2570.36|2570.36|2587.77|2587.77|2568.63|2568.63|0
1584520200000|2020-03-18 08:30:00|2569.23|2569.23|2569.72|2569.72|2578.93|2578.93|2563.3|2563.3|0
1584520500000|2020-03-18 08:35:00|2569.32|2569.32|2584.13|2584.13|2591.61|2591.61|2568.71|2568.71|0
1584520800000|2020-03-18 08:40:00|2583.96|2583.96|2596.94|2596.94|2599.16|2599.16|2573.09|2573.09|0
1584521100000|2020-03-18 08:45:00|2596.99|2596.99|2596.29|2596.29|2599.62|2599.62|2584.89|2584.89|0
1584521400000|2020-03-18 08:50:00|2596.31|2596.31|2586.76|2586.76|2597.49|2597.49|2583.4|2583.4|0
1584521700000|2020-03-18 08:55:00|2586.93|2586.93|2569.64|2569.64|2587.05|2587.05|2569.64|2569.64|0
1584522000000|2020-03-18 09:00:00|2569.01|2569.01|2560.22|2560.22|2572.04|2572.04|2559.83|2559.83|0
1584522300000|2020-03-18 09:05:00|2559.72|2559.72|2564.68|2564.68|2573.89|2573.89|2556.61|2556.61|0
1584522600000|2020-03-18 09:10:00|2564.76|2564.76|2565.46|2565.46|2570.26|2570.26|2561.92|2561.92|0
1584522900000|2020-03-18 09:15:00|2565.4|2565.4|2550.92|2550.92|2567.9|2567.9|2548.94|2548.94|0
1584523200000|2020-03-18 09:20:00|2551.04|2551.04|2556.91|2556.91|2557.61|2557.61|2547.77|2547.77|0
1584523500000|2020-03-18 09:25:00|2556.73|2556.73|2554.41|2554.41|2560.47|2560.47|2551.19|2551.19|0
1584523800000|2020-03-18 09:30:00|2554.24|2554.24|2538.14|2538.14|2555.94|2555.94|2538.14|2538.14|0
1584524100000|2020-03-18 09:35:00|2538.08|2538.08|2545.46|2545.46|2555.16|2555.16|2536.93|2536.93|0
1584524400000|2020-03-18 09:40:00|2545.96|2545.96|2541.66|2541.66|2546.9|2546.9|2536.45|2536.45|0
1584524700000|2020-03-18 09:45:00|2541.55|2541.55|2544.64|2544.64|2545.08|2545.08|2537.73|2537.73|0
1584525000000|2020-03-18 09:50:00|2544.84|2544.84|2533.27|2533.27|2545.34|2545.34|2530.47|2530.47|0
1584525300000|2020-03-18 09:55:00|2533.67|2533.67|2543.21|2543.21|2544.05|2544.05|2529.98|2529.98|0
1584525600000|2020-03-18 10:00:00|2542.71|2542.71|2548.38|2548.38|2549.46|2549.46|2538.57|2538.57|0
1584525900000|2020-03-18 10:05:00|2548.88|2548.88|2547.88|2547.88|2553.07|2553.07|2546.64|2546.64|0
1584526200000|2020-03-18 10:10:00|2547.85|2547.85|2546.13|2546.13|2551.47|2551.47|2544.21|2544.21|0
1584526500000|2020-03-18 10:15:00|2546.07|2546.07|2545.06|2545.06|2550.6|2550.6|2544.65|2544.65|0
1584526800000|2020-03-18 10:20:00|2544.99|2544.99|2542.18|2542.18|2550.2|2550.2|2541.1|2541.1|0
1584527100000|2020-03-18 10:25:00|2541.85|2541.85|2547.32|2547.32|2549.49|2549.49|2538.89|2538.89|0
1584527400000|2020-03-18 10:30:00|2547.36|2547.36|2559.29|2559.29|2559.96|2559.96|2544.16|2544.16|0
1584527700000|2020-03-18 10:35:00|2558.4|2558.4|2568.48|2568.48|2568.82|2568.82|2554|2554|0
1584528000000|2020-03-18 10:40:00|2568.14|2568.14|2560.82|2560.82|2570.37|2570.37|2560.82|2560.82|0
1584528300000|2020-03-18 10:45:00|2560.76|2560.76|2559.82|2559.82|2562.56|2562.56|2555.12|2555.12|0
1584528600000|2020-03-18 10:50:00|2559.66|2559.66|2567.76|2567.76|2567.76|2567.76|2559.29|2559.29|0
1584528900000|2020-03-18 10:55:00|2567.6|2567.6|2568.89|2568.89|2571.54|2571.54|2563.85|2563.85|0
1584529200000|2020-03-18 11:00:00|2568.84|2568.84|2554.56|2554.56|2570.11|2570.11|2554.56|2554.56|0
1584529500000|2020-03-18 11:05:00|2554.39|2554.39|2561.98|2561.98|2564.58|2564.58|2551.75|2551.75|0
1584529800000|2020-03-18 11:10:00|2562.64|2562.64|2559.42|2559.42|2562.64|2562.64|2555.97|2555.97|0
1584530100000|2020-03-18 11:15:00|2559.59|2559.59|2564.13|2564.13|2566.15|2566.15|2558.08|2558.08|0
1584530400000|2020-03-18 11:20:00|2564.3|2564.3|2576.93|2576.93|2577.8|2577.8|2562.74|2562.74|0
1584530700000|2020-03-18 11:25:00|2576.76|2576.76|2582.24|2582.24|2583.25|2583.25|2576.74|2576.74|0
1584531000000|2020-03-18 11:30:00|2582.07|2582.07|2591.43|2591.43|2596.61|2596.61|2577.51|2577.51|0
1584531300000|2020-03-18 11:35:00|2591.46|2591.46|2589.88|2589.88|2599.2|2599.2|2588.4|2588.4|0
1584531600000|2020-03-18 11:40:00|2589.58|2589.58|2585.85|2585.85|2589.72|2589.72|2583.4|2583.4|0
1584531900000|2020-03-18 11:45:00|2586.18|2586.18|2584.42|2584.42|2586.71|2586.71|2579|2579|0
1584532200000|2020-03-18 11:50:00|2584.36|2584.36|2569.9|2569.9|2585.29|2585.29|2569.9|2569.9|0
1584532500000|2020-03-18 11:55:00|2568.83|2568.83|2581.95|2581.95|2582.11|2582.11|2568.32|2568.32|0
1584532800000|2020-03-18 12:00:00|2581.93|2581.93|2589.24|2589.24|2590.89|2590.89|2580.43|2580.43|0
1584533100000|2020-03-18 12:05:00|2589.09|2589.09|2586.93|2586.93|2590.45|2590.45|2580.37|2580.37|0
1584533400000|2020-03-18 12:10:00|2587.02|2587.02|2579.86|2579.86|2587.19|2587.19|2579.86|2579.86|0
1584533700000|2020-03-18 12:15:00|2580.82|2580.82|2574.18|2574.18|2582.62|2582.62|2571.34|2571.34|0
1584534000000|2020-03-18 12:20:00|2575.43|2575.43|2570.77|2570.77|2575.6|2575.6|2566.49|2566.49|0
1584534300000|2020-03-18 12:25:00|2571.61|2571.61|2557.4|2557.4|2572.98|2572.98|2557.4|2557.4|0
1584534600000|2020-03-18 12:30:00|2559.57|2559.57|2564.4|2564.4|2564.4|2564.4|2553|2553|0
1584534900000|2020-03-18 12:35:00|2564.23|2564.23|2571.88|2571.88|2575.22|2575.22|2562|2562|0
1584535200000|2020-03-18 12:40:00|2571.8|2571.8|2580.75|2580.75|2582.81|2582.81|2571.33|2571.33|0
1584535500000|2020-03-18 12:45:00|2581.25|2581.25|2579.12|2579.12|2587.76|2587.76|2577.5|2577.5|0
1584535800000|2020-03-18 12:50:00|2579.35|2579.35|2575.86|2575.86|2579.68|2579.68|2572.92|2572.92|0
1584536100000|2020-03-18 12:55:00|2575.36|2575.36|2566.11|2566.11|2575.36|2575.36|2564.24|2564.24|0
1584536400000|2020-03-18 13:00:00|2565.94|2565.94|2567.43|2567.43|2568.89|2568.89|2563.47|2563.47|0
1584536700000|2020-03-18 13:05:00|2567.26|2567.26|2562.07|2562.07|2569.87|2569.87|2557.3|2557.3|0
1584537000000|2020-03-18 13:10:00|2562.24|2562.24|2565.61|2565.61|2566.34|2566.34|2558.26|2558.26|0
1584537300000|2020-03-18 13:15:00|2565.53|2565.53|2571.51|2571.51|2571.51|2571.51|2564.4|2564.4|0
1584537600000|2020-03-18 13:20:00|2571.56|2571.56|2562.97|2562.97|2574.2|2574.2|2560.84|2560.84|0
1584537900000|2020-03-18 13:25:00|2562.74|2562.74|2554.65|2554.65|2562.88|2562.88|2553.04|2553.04|0
1584538200000|2020-03-18 13:30:00|2554.81|2554.81|2576.57|2576.57|2593.54|2593.54|2553.82|2553.82|0
1584538500000|2020-03-18 13:35:00|2573.57|2573.57|2577.21|2577.21|2581.76|2581.76|2563.99|2563.99|0
1584538800000|2020-03-18 13:40:00|2577.27|2577.27|2590.11|2590.11|2593.15|2593.15|2575.61|2575.61|0
1584539100000|2020-03-18 13:45:00|2590.12|2590.12|2581.5|2581.5|2592.09|2592.09|2576.85|2576.85|0
1584539400000|2020-03-18 13:50:00|2581.83|2581.83|2597.35|2597.35|2598.69|2598.69|2579.26|2579.26|0
1584539700000|2020-03-18 13:55:00|2598.35|2598.35|2585.94|2585.94|2601.29|2601.29|2580.88|2580.88|0
1584540000000|2020-03-18 14:00:00|2586.11|2586.11|2602.37|2602.37|2607.5|2607.5|2582.29|2582.29|0
1584540300000|2020-03-18 14:05:00|2602.2|2602.2|2597.91|2597.91|2612.71|2612.71|2597.33|2597.33|0
1584540600000|2020-03-18 14:10:00|2599.24|2599.24|2601.24|2601.24|2605.32|2605.32|2596.01|2596.01|0
1584540900000|2020-03-18 14:15:00|2601.91|2601.91|2611.21|2611.21|2614.23|2614.23|2601.24|2601.24|0
1584541200000|2020-03-18 14:20:00|2611.2|2611.2|2596.84|2596.84|2613.91|2613.91|2596.51|2596.51|0
1584541500000|2020-03-18 14:25:00|2596.67|2596.67|2605.03|2605.03|2608.91|2608.91|2595.31|2595.31|0
1584541800000|2020-03-18 14:30:00|2605.2|2605.2|2613.13|2613.13|2616.72|2616.72|2600.4|2600.4|0
1584542100000|2020-03-18 14:35:00|2613.12|2613.12|2614.72|2614.72|2616.4|2616.4|2609.44|2609.44|0
1584542400000|2020-03-18 14:40:00|2614.75|2614.75|2609.91|2609.91|2615.89|2615.89|2607.09|2607.09|0
1584542700000|2020-03-18 14:45:00|2609.63|2609.63|2604.29|2604.29|2610.01|2610.01|2597.32|2597.32|0
1584543000000|2020-03-18 14:50:00|2604.33|2604.33|2589.3|2589.3|2605.26|2605.26|2587.31|2587.31|0
1584543300000|2020-03-18 14:55:00|2589.13|2589.13|2589.53|2589.53|2592.35|2592.35|2586.41|2586.41|0
1584543600000|2020-03-18 15:00:00|2589.36|2589.36|2596.64|2596.64|2599.89|2599.89|2586.12|2586.12|0
1584543900000|2020-03-18 15:05:00|2596.97|2596.97|2583.25|2583.25|2597.79|2597.79|2582.63|2582.63|0
1584544200000|2020-03-18 15:10:00|2582.92|2582.92|2572.82|2572.82|2584.36|2584.36|2570.98|2570.98|0
1584544500000|2020-03-18 15:15:00|2571.99|2571.99|2581.53|2581.53|2581.53|2581.53|2570.51|2570.51|0
1584544800000|2020-03-18 15:20:00|2581.42|2581.42|2591|2591|2595.26|2595.26|2581.42|2581.42|0
1584545100000|2020-03-18 15:25:00|2591.01|2591.01|2585.58|2585.58|2594.46|2594.46|2582.42|2582.42|0
1584545400000|2020-03-18 15:30:00|2585.42|2585.42|2588.79|2588.79|2593.42|2593.42|2582.06|2582.06|0
1584545700000|2020-03-18 15:35:00|2588.95|2588.95|2588.93|2588.93|2594.28|2594.28|2587.48|2587.48|0
1584546000000|2020-03-18 15:40:00|2588.65|2588.65|2588.99|2588.99|2593.11|2593.11|2586.84|2586.84|0
1584546300000|2020-03-18 15:45:00|2588.81|2588.81|2590.15|2590.15|2593.46|2593.46|2585.71|2585.71|0
1584546600000|2020-03-18 15:50:00|2591.03|2591.03|2597.05|2597.05|2598.47|2598.47|2591.03|2591.03|0
1584546900000|2020-03-18 15:55:00|2597.27|2597.27|2595.27|2595.27|2599.8|2599.8|2593.14|2593.14|0
1584547200000|2020-03-18 16:00:00|2595.1|2595.1|2594.45|2594.45|2600.81|2600.81|2594.38|2594.38|0
1584547500000|2020-03-18 16:05:00|2594.53|2594.53|2603|2603|2607.79|2607.79|2592.91|2592.91|0
1584547800000|2020-03-18 16:10:00|2602.83|2602.83|2593.04|2593.04|2608.18|2608.18|2593.04|2593.04|0
1584548100000|2020-03-18 16:15:00|2593.3|2593.3|2582.4|2582.4|2593.31|2593.31|2575.06|2575.06|0
1584548400000|2020-03-18 16:20:00|2582.39|2582.39|2582.14|2582.14|2589.99|2589.99|2581.9|2581.9|0
1584548700000|2020-03-18 16:25:00|2582.03|2582.03|2595.16|2595.16|2595.16|2595.16|2580.08|2580.08|0
1584605700000|2020-03-19 08:15:00|2612.45|2612.45|2650.58|2650.58|2653.96|2653.96|2611.78|2611.78|0
1584606000000|2020-03-19 08:20:00|2649.58|2649.58|2648.32|2648.32|2664.07|2664.07|2646.23|2646.23|0
1584606300000|2020-03-19 08:25:00|2648.18|2648.18|2653.88|2653.88|2655.48|2655.48|2641.75|2641.75|0
1584606600000|2020-03-19 08:30:00|2655.21|2655.21|2654.97|2654.97|2659.02|2659.02|2634.52|2634.52|0
1584606900000|2020-03-19 08:35:00|2653.97|2653.97|2648.31|2648.31|2677.9|2677.9|2648.17|2648.17|0
1584607200000|2020-03-19 08:40:00|2649.42|2649.42|2675.57|2675.57|2676.24|2676.24|2638.42|2638.42|0
1584607500000|2020-03-19 08:45:00|2675.91|2675.91|2679.51|2679.51|2681.57|2681.57|2657.44|2657.44|0
1584607800000|2020-03-19 08:50:00|2679.43|2679.43|2680.55|2680.55|2690.83|2690.83|2676.07|2676.07|0
1584608100000|2020-03-19 08:55:00|2679.22|2679.22|2682.95|2682.95|2686.65|2686.65|2674.09|2674.09|0
1584608400000|2020-03-19 09:00:00|2684.29|2684.29|2681.64|2681.64|2692.61|2692.61|2679.75|2679.75|0
1584608700000|2020-03-19 09:05:00|2680.97|2680.97|2676.67|2676.67|2684.62|2684.62|2672.84|2672.84|0
1584609000000|2020-03-19 09:10:00|2676.63|2676.63|2676.66|2676.66|2684.71|2684.71|2674.82|2674.82|0
1584609300000|2020-03-19 09:15:00|2676.71|2676.71|2668.87|2668.87|2678.19|2678.19|2665.82|2665.82|0
1584609600000|2020-03-19 09:20:00|2668.41|2668.41|2662.19|2662.19|2672.17|2672.17|2656.1|2656.1|0
1584609900000|2020-03-19 09:25:00|2662.14|2662.14|2657.96|2657.96|2667.34|2667.34|2654.81|2654.81|0
1584610200000|2020-03-19 09:30:00|2658.29|2658.29|2655.62|2655.62|2665.13|2665.13|2654.09|2654.09|0
1584610500000|2020-03-19 09:35:00|2656.28|2656.28|2663.08|2663.08|2663.08|2663.08|2646.23|2646.23|0
1584610800000|2020-03-19 09:40:00|2663.41|2663.41|2675.2|2675.2|2679.36|2679.36|2661.56|2661.56|0
1584611100000|2020-03-19 09:45:00|2675.34|2675.34|2670.3|2670.3|2676.44|2676.44|2667.67|2667.67|0
1584611400000|2020-03-19 09:50:00|2670.71|2670.71|2670.41|2670.41|2680.07|2680.07|2668.82|2668.82|0
1584611700000|2020-03-19 09:55:00|2670.29|2670.29|2672.61|2672.61|2675.48|2675.48|2666.94|2666.94|0
1584612000000|2020-03-19 10:00:00|2671.94|2671.94|2655.23|2655.23|2674|2674|2655.23|2655.23|0
1584612300000|2020-03-19 10:05:00|2654.43|2654.43|2650.07|2650.07|2655.61|2655.61|2643.53|2643.53|0
1584612600000|2020-03-19 10:10:00|2651.07|2651.07|2657.05|2657.05|2661.06|2661.06|2649.24|2649.24|0
1584612900000|2020-03-19 10:15:00|2657.17|2657.17|2658.22|2658.22|2661.48|2661.48|2655.04|2655.04|0
1584613200000|2020-03-19 10:20:00|2658.27|2658.27|2656.08|2656.08|2666.1|2666.1|2655.18|2655.18|0
1584613500000|2020-03-19 10:25:00|2656.05|2656.05|2649.15|2649.15|2656.13|2656.13|2644.1|2644.1|0
1584613800000|2020-03-19 10:30:00|2649.49|2649.49|2638.82|2638.82|2654.01|2654.01|2638.09|2638.09|0
1584614100000|2020-03-19 10:35:00|2638.89|2638.89|2633.46|2633.46|2641.09|2641.09|2630.01|2630.01|0
1584614400000|2020-03-19 10:40:00|2633.38|2633.38|2631.6|2631.6|2640.25|2640.25|2631.17|2631.17|0
1584614700000|2020-03-19 10:45:00|2631.37|2631.37|2624.05|2624.05|2633|2633|2616.58|2616.58|0
1584615000000|2020-03-19 10:50:00|2623.65|2623.65|2620.45|2620.45|2629.69|2629.69|2617.62|2617.62|0
1584615300000|2020-03-19 10:55:00|2621.78|2621.78|2610.58|2610.58|2624.59|2624.59|2603.91|2603.91|0
1584615600000|2020-03-19 11:00:00|2610.6|2610.6|2609.99|2609.99|2616.83|2616.83|2604.78|2604.78|0
1584615900000|2020-03-19 11:05:00|2609.66|2609.66|2592.18|2592.18|2609.66|2609.66|2590.64|2590.64|0
1584616200000|2020-03-19 11:10:00|2593.18|2593.18|2595.6|2595.6|2604.3|2604.3|2591.95|2591.95|0
1584616500000|2020-03-19 11:15:00|2595.75|2595.75|2589.48|2589.48|2599.57|2599.57|2588.81|2588.81|0
1584616800000|2020-03-19 11:20:00|2589.51|2589.51|2593.99|2593.99|2596.17|2596.17|2587.04|2587.04|0
1584617100000|2020-03-19 11:25:00|2594.22|2594.22|2587.92|2587.92|2595.14|2595.14|2587.75|2587.75|0
1584617400000|2020-03-19 11:30:00|2588|2588|2583.74|2583.74|2591.77|2591.77|2581.83|2581.83|0
1584617700000|2020-03-19 11:35:00|2583.75|2583.75|2574.33|2574.33|2584.13|2584.13|2573.74|2573.74|0
1584618000000|2020-03-19 11:40:00|2574.83|2574.83|2578.53|2578.53|2581.7|2581.7|2573.99|2573.99|0
1584618300000|2020-03-19 11:45:00|2579.03|2579.03|2601.3|2601.3|2601.8|2601.8|2575.88|2575.88|0
1584618600000|2020-03-19 11:50:00|2601.97|2601.97|2586.6|2586.6|2608.15|2608.15|2585.66|2585.66|0
1584618900000|2020-03-19 11:55:00|2588.1|2588.1|2579.86|2579.86|2588.64|2588.64|2577.38|2577.38|0
1584619200000|2020-03-19 12:00:00|2581.36|2581.36|2598.09|2598.09|2601.17|2601.17|2580.58|2580.58|0
1584619500000|2020-03-19 12:05:00|2598.49|2598.49|2594.2|2594.2|2601.33|2601.33|2592.87|2592.87|0
1584619800000|2020-03-19 12:10:00|2594.42|2594.42|2595.62|2595.62|2599.68|2599.68|2590.5|2590.5|0
1584620100000|2020-03-19 12:15:00|2596.14|2596.14|2585.15|2585.15|2596.45|2596.45|2578.82|2578.82|0
1584620400000|2020-03-19 12:20:00|2583.81|2583.81|2582.42|2582.42|2584.96|2584.96|2577.65|2577.65|0
1584620700000|2020-03-19 12:25:00|2582.19|2582.19|2574.73|2574.73|2582.19|2582.19|2568.16|2568.16|0
1584621000000|2020-03-19 12:30:00|2575.21|2575.21|2575.45|2575.45|2583.06|2583.06|2573.2|2573.2|0
1584621300000|2020-03-19 12:35:00|2575.47|2575.47|2568.85|2568.85|2578.62|2578.62|2567.69|2567.69|0
1584621600000|2020-03-19 12:40:00|2567.82|2567.82|2579.62|2579.62|2580.61|2580.61|2561.27|2561.27|0
1584621900000|2020-03-19 12:45:00|2579.68|2579.68|2581.97|2581.97|2586.59|2586.59|2571.62|2571.62|0
1584622200000|2020-03-19 12:50:00|2581.66|2581.66|2574.24|2574.24|2583.44|2583.44|2573.26|2573.26|0
1584622500000|2020-03-19 12:55:00|2574.91|2574.91|2578.77|2578.77|2579|2579|2568.27|2568.27|0
1584622800000|2020-03-19 13:00:00|2578.43|2578.43|2579.83|2579.83|2586.19|2586.19|2572.09|2572.09|0
1584623100000|2020-03-19 13:05:00|2579.87|2579.87|2580.98|2580.98|2582.69|2582.69|2573.99|2573.99|0
1584623400000|2020-03-19 13:10:00|2581.31|2581.31|2582.43|2582.43|2587.23|2587.23|2581.31|2581.31|0
1584623700000|2020-03-19 13:15:00|2581.86|2581.86|2576.29|2576.29|2583.96|2583.96|2574.37|2574.37|0
1584624000000|2020-03-19 13:20:00|2577.13|2577.13|2563.97|2563.97|2577.98|2577.98|2563.73|2563.73|0
1584624300000|2020-03-19 13:25:00|2563.79|2563.79|2558.9|2558.9|2565.35|2565.35|2558.25|2558.25|0
1584624600000|2020-03-19 13:30:00|2558.23|2558.23|2558.86|2558.86|2564.55|2564.55|2544.04|2544.04|0
1584624900000|2020-03-19 13:35:00|2558.2|2558.2|2553.21|2553.21|2561.79|2561.79|2552.54|2552.54|0
1584625200000|2020-03-19 13:40:00|2553.16|2553.16|2559.62|2559.62|2560.32|2560.32|2546.64|2546.64|0
1584625500000|2020-03-19 13:45:00|2559.36|2559.36|2571.18|2571.18|2572.91|2572.91|2556.62|2556.62|0
1584625800000|2020-03-19 13:50:00|2571.27|2571.27|2580.67|2580.67|2583.29|2583.29|2568.36|2568.36|0
1584626100000|2020-03-19 13:55:00|2581.67|2581.67|2597.78|2597.78|2601|2601|2581|2581|0
1584626400000|2020-03-19 14:00:00|2597.45|2597.45|2588.56|2588.56|2597.45|2597.45|2578.88|2578.88|0
1584626700000|2020-03-19 14:05:00|2588.89|2588.89|2602.68|2602.68|2605.45|2605.45|2588.89|2588.89|0
1584627000000|2020-03-19 14:10:00|2603.93|2603.93|2609.93|2609.93|2613.84|2613.84|2599.05|2599.05|0
1584627300000|2020-03-19 14:15:00|2610.93|2610.93|2606.46|2606.46|2617.94|2617.94|2604.21|2604.21|0
1584627600000|2020-03-19 14:20:00|2606.67|2606.67|2604.11|2604.11|2610.05|2610.05|2603.75|2603.75|0
1584627900000|2020-03-19 14:25:00|2604.78|2604.78|2616.32|2616.32|2616.83|2616.83|2598.64|2598.64|0
1584628200000|2020-03-19 14:30:00|2615.65|2615.65|2624.57|2624.57|2630.28|2630.28|2604.86|2604.86|0
1584628500000|2020-03-19 14:35:00|2624.8|2624.8|2596.18|2596.18|2625.8|2625.8|2591.63|2591.63|0
1584628800000|2020-03-19 14:40:00|2598.52|2598.52|2605.03|2605.03|2605.03|2605.03|2581.65|2581.65|0
1584629100000|2020-03-19 14:45:00|2604.89|2604.89|2594.25|2594.25|2609.78|2609.78|2592.81|2592.81|0
1584629400000|2020-03-19 14:50:00|2594.48|2594.48|2591.9|2591.9|2598.94|2598.94|2584.51|2584.51|0
1584629700000|2020-03-19 14:55:00|2591.39|2591.39|2596.15|2596.15|2608.91|2608.91|2588.46|2588.46|0
1584630000000|2020-03-19 15:00:00|2595.15|2595.15|2616.26|2616.26|2621.05|2621.05|2594.82|2594.82|0
1584630300000|2020-03-19 15:05:00|2616.54|2616.54|2610.05|2610.05|2623.92|2623.92|2603.45|2603.45|0
1584630600000|2020-03-19 15:10:00|2610.13|2610.13|2619.99|2619.99|2621.88|2621.88|2606.89|2606.89|0
1584630900000|2020-03-19 15:15:00|2619.59|2619.59|2605.84|2605.84|2619.81|2619.81|2605.84|2605.84|0
1584631200000|2020-03-19 15:20:00|2607.51|2607.51|2613.83|2613.83|2616.4|2616.4|2606.61|2606.61|0
1584631500000|2020-03-19 15:25:00|2613.16|2613.16|2610.73|2610.73|2620.15|2620.15|2608.75|2608.75|0
1584631800000|2020-03-19 15:30:00|2610.67|2610.67|2609.24|2609.24|2612.23|2612.23|2602.49|2602.49|0
1584632100000|2020-03-19 15:35:00|2609.74|2609.74|2614.05|2614.05|2625.44|2625.44|2609.28|2609.28|0
1584632400000|2020-03-19 15:40:00|2614.38|2614.38|2609.09|2609.09|2622.4|2622.4|2608.86|2608.86|0
1584632700000|2020-03-19 15:45:00|2609.75|2609.75|2610.9|2610.9|2614|2614|2606.97|2606.97|0
1584633000000|2020-03-19 15:50:00|2610.87|2610.87|2617.73|2617.73|2617.77|2617.77|2607.53|2607.53|0
1584633300000|2020-03-19 15:55:00|2617.39|2617.39|2613.42|2613.42|2628.25|2628.25|2609.64|2609.64|0
1584633600000|2020-03-19 16:00:00|2613.09|2613.09|2599.95|2599.95|2618.21|2618.21|2599.88|2599.88|0
1584633900000|2020-03-19 16:05:00|2599.28|2599.28|2612.95|2612.95|2618.97|2618.97|2597.98|2597.98|0
1584634200000|2020-03-19 16:10:00|2611.97|2611.97|2619.28|2619.28|2619.28|2619.28|2608.21|2608.21|0
1584634500000|2020-03-19 16:15:00|2619.62|2619.62|2604.94|2604.94|2620.12|2620.12|2604.94|2604.94|0
1584634800000|2020-03-19 16:20:00|2605.44|2605.44|2594.92|2594.92|2616.67|2616.67|2593.62|2593.62|0
1584635100000|2020-03-19 16:25:00|2594.88|2594.88|2622.21|2622.21|2622.21|2622.21|2592.62|2592.62|0
1584692100000|2020-03-20 08:15:00|2678.33|2678.33|2661.36|2661.36|2682.36|2682.36|2658.86|2658.86|0
1584692400000|2020-03-20 08:20:00|2661.59|2661.59|2651.56|2651.56|2684.54|2684.54|2647.41|2647.41|0
1584692700000|2020-03-20 08:25:00|2651.65|2651.65|2640.19|2640.19|2671.76|2671.76|2639.58|2639.58|0
1584693000000|2020-03-20 08:30:00|2640.38|2640.38|2645.82|2645.82|2648.65|2648.65|2611.45|2611.45|0
1584693300000|2020-03-20 08:35:00|2644.78|2644.78|2629.03|2629.03|2645.01|2645.01|2626.54|2626.54|0
1584693600000|2020-03-20 08:40:00|2629.02|2629.02|2630.3|2630.3|2640.76|2640.76|2627.3|2627.3|0
1584693900000|2020-03-20 08:45:00|2630.27|2630.27|2629.03|2629.03|2636.48|2636.48|2626.41|2626.41|0
1584694200000|2020-03-20 08:50:00|2628.36|2628.36|2618.66|2618.66|2630.62|2630.62|2613.96|2613.96|0
1584694500000|2020-03-20 08:55:00|2618.89|2618.89|2616.45|2616.45|2619.76|2619.76|2610.51|2610.51|0
1584694800000|2020-03-20 09:00:00|2616.34|2616.34|2610.51|2610.51|2625.08|2625.08|2610.51|2610.51|0
1584695100000|2020-03-20 09:05:00|2610.68|2610.68|2615.43|2615.43|2621.19|2621.19|2607.5|2607.5|0
1584695400000|2020-03-20 09:10:00|2614.43|2614.43|2614.28|2614.28|2617.42|2617.42|2599.01|2599.01|0
1584695700000|2020-03-20 09:15:00|2614.25|2614.25|2619.03|2619.03|2620.81|2620.81|2609.85|2609.85|0
1584696000000|2020-03-20 09:20:00|2620.36|2620.36|2619.75|2619.75|2626.19|2626.19|2616.74|2616.74|0
1584696300000|2020-03-20 09:25:00|2620.08|2620.08|2611.29|2611.29|2625.92|2625.92|2609|2609|0
1584696600000|2020-03-20 09:30:00|2611.84|2611.84|2618.12|2618.12|2618.86|2618.86|2608.82|2608.82|0
1584696900000|2020-03-20 09:35:00|2617.31|2617.31|2614.95|2614.95|2617.76|2617.76|2610.06|2610.06|0
1584697200000|2020-03-20 09:40:00|2614.89|2614.89|2624.86|2624.86|2626.41|2626.41|2614.23|2614.23|0
1584697500000|2020-03-20 09:45:00|2625.2|2625.2|2627.26|2627.26|2633.76|2633.76|2624.74|2624.74|0
1584697800000|2020-03-20 09:50:00|2627.35|2627.35|2635.78|2635.78|2640.18|2640.18|2627.26|2627.26|0
1584698100000|2020-03-20 09:55:00|2635.53|2635.53|2632.48|2632.48|2638.11|2638.11|2631.17|2631.17|0
1584698400000|2020-03-20 10:00:00|2633.14|2633.14|2641.42|2641.42|2642.09|2642.09|2627.6|2627.6|0
1584698700000|2020-03-20 10:05:00|2641.08|2641.08|2648.95|2648.95|2651.9|2651.9|2636.44|2636.44|0
1584699300000|2020-03-20 10:15:00|2640.28|2640.28|2637.59|2637.59|2642.75|2642.75|2633.8|2633.8|0
1584699600000|2020-03-20 10:20:00|2637.26|2637.26|2636.27|2636.27|2637.4|2637.4|2632.2|2632.2|0
1584699900000|2020-03-20 10:25:00|2636.28|2636.28|2631.82|2631.82|2636.68|2636.68|2626.27|2626.27|0
1584700200000|2020-03-20 10:30:00|2631.81|2631.81|2635.81|2635.81|2639.84|2639.84|2630.4|2630.4|0
1584700500000|2020-03-20 10:35:00|2635.48|2635.48|2648.98|2648.98|2650.47|2650.47|2634.75|2634.75|0
1584700800000|2020-03-20 10:40:00|2648.57|2648.57|2648.25|2648.25|2653.21|2653.21|2646.32|2646.32|0
1584701100000|2020-03-20 10:45:00|2648.24|2648.24|2647.08|2647.08|2652.38|2652.38|2640.33|2640.33|0
1584701400000|2020-03-20 10:50:00|2647|2647|2635.92|2635.92|2652.87|2652.87|2634.3|2634.3|0
1584701700000|2020-03-20 10:55:00|2634.3|2634.3|2642.6|2642.6|2642.6|2642.6|2628.48|2628.48|0
1584702000000|2020-03-20 11:00:00|2642.21|2642.21|2648.99|2648.99|2648.99|2648.99|2637.57|2637.57|0
1584702300000|2020-03-20 11:05:00|2646.86|2646.86|2634.57|2634.57|2647.04|2647.04|2633.55|2633.55|0
1584702600000|2020-03-20 11:10:00|2634.56|2634.56|2631.51|2631.51|2635.87|2635.87|2628.01|2628.01|0
1584702900000|2020-03-20 11:15:00|2631.55|2631.55|2621.89|2621.89|2631.55|2631.55|2619.99|2619.99|0
1584703200000|2020-03-20 11:20:00|2621.84|2621.84|2616.51|2616.51|2625.74|2625.74|2616.51|2616.51|0
1584703500000|2020-03-20 11:25:00|2617.35|2617.35|2619.22|2619.22|2624.83|2624.83|2616.54|2616.54|0
1584703800000|2020-03-20 11:30:00|2618.22|2618.22|2632.17|2632.17|2635.5|2635.5|2618.22|2618.22|0
1584704100000|2020-03-20 11:35:00|2632.19|2632.19|2632.72|2632.72|2638.48|2638.48|2625.29|2625.29|0
1584704400000|2020-03-20 11:40:00|2633.06|2633.06|2620.3|2620.3|2635.03|2635.03|2619.92|2619.92|0
1584704700000|2020-03-20 11:45:00|2618.96|2618.96|2625.01|2625.01|2626.26|2626.26|2616.82|2616.82|0
1584705000000|2020-03-20 11:50:00|2625.38|2625.38|2623.38|2623.38|2627.77|2627.77|2619.86|2619.86|0
1584705300000|2020-03-20 11:55:00|2623.12|2623.12|2625.88|2625.88|2628.42|2628.42|2620.82|2620.82|0
1584705600000|2020-03-20 12:00:00|2626.4|2626.4|2633.19|2633.19|2634.63|2634.63|2625.12|2625.12|0
1584705900000|2020-03-20 12:05:00|2633.65|2633.65|2632.32|2632.32|2640.54|2640.54|2631.66|2631.66|0
1584706200000|2020-03-20 12:10:00|2632.04|2632.04|2638.69|2638.69|2638.69|2638.69|2628.42|2628.42|0
1584706500000|2020-03-20 12:15:00|2638.98|2638.98|2640.03|2640.03|2641.21|2641.21|2633.42|2633.42|0
1584706800000|2020-03-20 12:20:00|2639.37|2639.37|2638.63|2638.63|2648.15|2648.15|2634.26|2634.26|0
1584707100000|2020-03-20 12:25:00|2640.52|2640.52|2631.67|2631.67|2643.19|2643.19|2631|2631|0
1584707400000|2020-03-20 12:30:00|2631.41|2631.41|2623.1|2623.1|2631.41|2631.41|2619.21|2619.21|0
1584707700000|2020-03-20 12:35:00|2622.44|2622.44|2617.37|2617.37|2623.81|2623.81|2617.37|2617.37|0
1584708000000|2020-03-20 12:40:00|2616.74|2616.74|2620.02|2620.02|2625.83|2625.83|2615.9|2615.9|0
1584708300000|2020-03-20 12:45:00|2620.18|2620.18|2613.83|2613.83|2622.16|2622.16|2613.83|2613.83|0
1584708600000|2020-03-20 12:50:00|2613.66|2613.66|2629.57|2629.57|2630.69|2630.69|2610.85|2610.85|0
1584708900000|2020-03-20 12:55:00|2628.9|2628.9|2617.09|2617.09|2630.18|2630.18|2616.7|2616.7|0
1584709200000|2020-03-20 13:00:00|2615.93|2615.93|2637.93|2637.93|2638.58|2638.58|2614.89|2614.89|0
1584709500000|2020-03-20 13:05:00|2637.82|2637.82|2642.34|2642.34|2643.35|2643.35|2634.66|2634.66|0
1584709800000|2020-03-20 13:10:00|2642.95|2642.95|2644.83|2644.83|2644.92|2644.92|2635.68|2635.68|0
1584710100000|2020-03-20 13:15:00|2644.16|2644.16|2632.05|2632.05|2646.92|2646.92|2630.55|2630.55|0
1584710400000|2020-03-20 13:20:00|2633.05|2633.05|2620.9|2620.9|2635.37|2635.37|2619.96|2619.96|0
1584710700000|2020-03-20 13:25:00|2620.99|2620.99|2633.74|2633.74|2634.23|2634.23|2616.82|2616.82|0
1584711000000|2020-03-20 13:30:00|2633.89|2633.89|2630.71|2630.71|2633.89|2633.89|2620.18|2620.18|0
1584711300000|2020-03-20 13:35:00|2630.79|2630.79|2615.65|2615.65|2636.07|2636.07|2610.72|2610.72|0
1584711600000|2020-03-20 13:40:00|2615.8|2615.8|2628.75|2628.75|2630.17|2630.17|2612.68|2612.68|0
1584711900000|2020-03-20 13:45:00|2628.08|2628.08|2602.12|2602.12|2628.08|2628.08|2602.12|2602.12|0
1584712200000|2020-03-20 13:50:00|2601.62|2601.62|2602.33|2602.33|2607.79|2607.79|2598.25|2598.25|0
1584712500000|2020-03-20 13:55:00|2602.99|2602.99|2606.05|2606.05|2608.05|2608.05|2598|2598|0
1584712800000|2020-03-20 14:00:00|2604.36|2604.36|2618.51|2618.51|2619.61|2619.61|2601.58|2601.58|0
1584713100000|2020-03-20 14:05:00|2618.01|2618.01|2607.38|2607.38|2619.19|2619.19|2606.95|2606.95|0
1584713400000|2020-03-20 14:10:00|2607.45|2607.45|2601.92|2601.92|2611.72|2611.72|2601.45|2601.45|0
1584713700000|2020-03-20 14:15:00|2602.44|2602.44|2605.08|2605.08|2609.42|2609.42|2597.84|2597.84|0
1584714000000|2020-03-20 14:20:00|2604.16|2604.16|2609.96|2609.96|2614.17|2614.17|2602.02|2602.02|0
1584714300000|2020-03-20 14:25:00|2610.03|2610.03|2608.98|2608.98|2614.96|2614.96|2607.9|2607.9|0
1584714600000|2020-03-20 14:30:00|2608.93|2608.93|2600.3|2600.3|2610.69|2610.69|2599.32|2599.32|0
1584714900000|2020-03-20 14:35:00|2600.8|2600.8|2595.07|2595.07|2600.8|2600.8|2592.77|2592.77|0
1584715200000|2020-03-20 14:40:00|2595.24|2595.24|2594.25|2594.25|2602.17|2602.17|2593.55|2593.55|0
1584715500000|2020-03-20 14:45:00|2594.91|2594.91|2598.35|2598.35|2602.99|2602.99|2592.21|2592.21|0
1584715800000|2020-03-20 14:50:00|2597.89|2597.89|2602.91|2602.91|2606.71|2606.71|2597.87|2597.87|0
1584716100000|2020-03-20 14:55:00|2603|2603|2595.56|2595.56|2603.7|2603.7|2593.6|2593.6|0
1584716400000|2020-03-20 15:00:00|2595.5|2595.5|2587.93|2587.93|2598.61|2598.61|2585.84|2585.84|0
1584716700000|2020-03-20 15:05:00|2587.71|2587.71|2593.27|2593.27|2596.82|2596.82|2576.51|2576.51|0
1584717000000|2020-03-20 15:10:00|2593.6|2593.6|2585.71|2585.71|2595.29|2595.29|2580.65|2580.65|0
1584717300000|2020-03-20 15:15:00|2585.67|2585.67|2581.17|2581.17|2585.67|2585.67|2576.94|2576.94|0
1584717600000|2020-03-20 15:20:00|2581.13|2581.13|2570.34|2570.34|2581.13|2581.13|2570.01|2570.01|0
1584717900000|2020-03-20 15:25:00|2570.18|2570.18|2585.69|2585.69|2587.64|2587.64|2568.65|2568.65|0
1584718200000|2020-03-20 15:30:00|2585.68|2585.68|2588.19|2588.19|2599.06|2599.06|2579.07|2579.07|0
1584718500000|2020-03-20 15:35:00|2587.86|2587.86|2590.06|2590.06|2601.58|2601.58|2584.79|2584.79|0
1584718800000|2020-03-20 15:40:00|2589.89|2589.89|2597.49|2597.49|2603.99|2603.99|2588.91|2588.91|0
1584719100000|2020-03-20 15:45:00|2597.17|2597.17|2598.56|2598.56|2604.58|2604.58|2596.29|2596.29|0
1584719400000|2020-03-20 15:50:00|2598.54|2598.54|2602.96|2602.96|2605.84|2605.84|2595.7|2595.7|0
1584719700000|2020-03-20 15:55:00|2602.9|2602.9|2606.57|2606.57|2610.51|2610.51|2601.62|2601.62|0
1584720000000|2020-03-20 16:00:00|2606.77|2606.77|2614.14|2614.14|2617.37|2617.37|2604.04|2604.04|0
1584720300000|2020-03-20 16:05:00|2614.18|2614.18|2594.9|2594.9|2614.3|2614.3|2594.9|2594.9|0
1584720600000|2020-03-20 16:10:00|2595.56|2595.56|2602.21|2602.21|2607.19|2607.19|2594.56|2594.56|0
1584720900000|2020-03-20 16:15:00|2603.71|2603.71|2603.91|2603.91|2606.13|2606.13|2599.36|2599.36|0
1584721200000|2020-03-20 16:20:00|2604.06|2604.06|2600.88|2600.88|2605.91|2605.91|2597.94|2597.94|0
1584721500000|2020-03-20 16:25:00|2600.91|2600.91|2593.72|2593.72|2601.52|2601.52|2590.29|2590.29|0
1584951300000|2020-03-23 08:15:00|2516.81|2516.81|2514.92|2514.92|2518.61|2518.61|2500.11|2500.11|0
1584951600000|2020-03-23 08:20:00|2515.26|2515.26|2513.98|2513.98|2526.64|2526.64|2511.42|2511.42|0
1584951900000|2020-03-23 08:25:00|2513.58|2513.58|2524.35|2524.35|2525.86|2525.86|2513.58|2513.58|0
1584952200000|2020-03-23 08:30:00|2524.26|2524.26|2507.54|2507.54|2525.23|2525.23|2504.72|2504.72|0
1584952500000|2020-03-23 08:35:00|2507.7|2507.7|2492.7|2492.7|2511.28|2511.28|2487.03|2487.03|0
1584952800000|2020-03-23 08:40:00|2492.64|2492.64|2503.47|2503.47|2504.2|2504.2|2491.55|2491.55|0
1584953100000|2020-03-23 08:45:00|2503.13|2503.13|2515.38|2515.38|2517.6|2517.6|2501.83|2501.83|0
1584953400000|2020-03-23 08:50:00|2515.05|2515.05|2517.16|2517.16|2518|2518|2507.68|2507.68|0
1584953700000|2020-03-23 08:55:00|2516.83|2516.83|2517.3|2517.3|2520.14|2520.14|2513.34|2513.34|0
1584954000000|2020-03-23 09:00:00|2517.63|2517.63|2531.42|2531.42|2531.62|2531.62|2517.01|2517.01|0
1584954300000|2020-03-23 09:05:00|2530.92|2530.92|2534.08|2534.08|2535.48|2535.48|2527.31|2527.31|0
1584954600000|2020-03-23 09:10:00|2533.85|2533.85|2526.91|2526.91|2534.26|2534.26|2522.81|2522.81|0
1584954900000|2020-03-23 09:15:00|2526.71|2526.71|2533.15|2533.15|2533.77|2533.77|2523.97|2523.97|0
1584955200000|2020-03-23 09:20:00|2532.98|2532.98|2513.12|2513.12|2533.05|2533.05|2512.45|2512.45|0
1584955500000|2020-03-23 09:25:00|2512.95|2512.95|2507.94|2507.94|2517.63|2517.63|2506.8|2506.8|0
1584955800000|2020-03-23 09:30:00|2508.1|2508.1|2506.29|2506.29|2510.11|2510.11|2504.72|2504.72|0
1584956100000|2020-03-23 09:35:00|2505.9|2505.9|2512.66|2512.66|2515.6|2515.6|2505.23|2505.23|0
1584956400000|2020-03-23 09:40:00|2512.35|2512.35|2521.8|2521.8|2523.18|2523.18|2512.35|2512.35|0
1584956700000|2020-03-23 09:45:00|2521.53|2521.53|2524.2|2524.2|2528.59|2528.59|2520.49|2520.49|0
1584957000000|2020-03-23 09:50:00|2523.91|2523.91|2517.12|2517.12|2523.91|2523.91|2513.42|2513.42|0
1584957300000|2020-03-23 09:55:00|2517.28|2517.28|2509.55|2509.55|2518.37|2518.37|2509.39|2509.39|0
1584957600000|2020-03-23 10:00:00|2510.12|2510.12|2513.07|2513.07|2514.51|2514.51|2507.46|2507.46|0
1584957900000|2020-03-23 10:05:00|2513.4|2513.4|2518.96|2518.96|2521.69|2521.69|2513.3|2513.3|0
1584958200000|2020-03-23 10:10:00|2519.46|2519.46|2522.47|2522.47|2525.05|2525.05|2519.46|2519.46|0
1584958500000|2020-03-23 10:15:00|2522.64|2522.64|2517.16|2517.16|2524.76|2524.76|2516.72|2516.72|0
1584958800000|2020-03-23 10:20:00|2516.27|2516.27|2511.78|2511.78|2518.97|2518.97|2511.78|2511.78|0
1584959100000|2020-03-23 10:25:00|2511.95|2511.95|2526.56|2526.56|2527.36|2527.36|2510.32|2510.32|0
1584959400000|2020-03-23 10:30:00|2526.89|2526.89|2526.89|2526.89|2530.43|2530.43|2522.57|2522.57|0
1584959700000|2020-03-23 10:35:00|2526.76|2526.76|2530.76|2530.76|2533.15|2533.15|2524.92|2524.92|0
1584960000000|2020-03-23 10:40:00|2531.1|2531.1|2530.66|2530.66|2534.23|2534.23|2528.01|2528.01|0
1584960300000|2020-03-23 10:45:00|2530.71|2530.71|2537.18|2537.18|2538.35|2538.35|2530.59|2530.59|0
1584960600000|2020-03-23 10:50:00|2537.15|2537.15|2536.71|2536.71|2537.84|2537.84|2533.59|2533.59|0
1584960900000|2020-03-23 10:55:00|2536.76|2536.76|2542.45|2542.45|2542.45|2542.45|2536.25|2536.25|0
1584961200000|2020-03-23 11:00:00|2542.51|2542.51|2540.2|2540.2|2545.2|2545.2|2538.24|2538.24|0
1584961500000|2020-03-23 11:05:00|2540.53|2540.53|2544.87|2544.87|2550.61|2550.61|2537.4|2537.4|0
1584961800000|2020-03-23 11:10:00|2544.83|2544.83|2547.37|2547.37|2552.71|2552.71|2544.66|2544.66|0
1584962100000|2020-03-23 11:15:00|2547.25|2547.25|2546.91|2546.91|2550.1|2550.1|2546.27|2546.27|0
1584962400000|2020-03-23 11:20:00|2546.87|2546.87|2552.84|2552.84|2552.93|2552.93|2545.84|2545.84|0
1584962700000|2020-03-23 11:25:00|2552.67|2552.67|2547.01|2547.01|2552.85|2552.85|2545.95|2545.95|0
1584963000000|2020-03-23 11:30:00|2546.93|2546.93|2541.93|2541.93|2547.81|2547.81|2539.39|2539.39|0
1584963300000|2020-03-23 11:35:00|2541.94|2541.94|2545.89|2545.89|2551.13|2551.13|2541.6|2541.6|0
1584963600000|2020-03-23 11:40:00|2545.55|2545.55|2547.63|2547.63|2551.98|2551.98|2544.75|2544.75|0
1584963900000|2020-03-23 11:45:00|2547.59|2547.59|2548.27|2548.27|2551.35|2551.35|2547.06|2547.06|0
1584964200000|2020-03-23 11:50:00|2547.85|2547.85|2549.58|2549.58|2549.58|2549.58|2543.4|2543.4|0
1584964500000|2020-03-23 11:55:00|2549.54|2549.54|2552.06|2552.06|2556.27|2556.27|2546.44|2546.44|0
1584964800000|2020-03-23 12:00:00|2564.57|2564.57|2579.01|2579.01|2579.07|2579.07|2563.16|2563.16|0
1584965100000|2020-03-23 12:05:00|2578.18|2578.18|2580.51|2580.51|2582.82|2582.82|2573.59|2573.59|0
1584965400000|2020-03-23 12:10:00|2580.55|2580.55|2607.13|2607.13|2625.69|2625.69|2579.49|2579.49|0
1584965700000|2020-03-23 12:15:00|2607.21|2607.21|2636.42|2636.42|2641.51|2641.51|2606.65|2606.65|0
1584966000000|2020-03-23 12:20:00|2637.09|2637.09|2652.92|2652.92|2671.55|2671.55|2633.19|2633.19|0
1584966300000|2020-03-23 12:25:00|2654.25|2654.25|2618.1|2618.1|2654.25|2654.25|2609.35|2609.35|0
1584966600000|2020-03-23 12:30:00|2617.77|2617.77|2599.35|2599.35|2617.77|2617.77|2594.32|2594.32|0
1584966900000|2020-03-23 12:35:00|2602.02|2602.02|2605.62|2605.62|2612.2|2612.2|2594.08|2594.08|0
1584967200000|2020-03-23 12:40:00|2605.5|2605.5|2627.98|2627.98|2629.86|2629.86|2605.5|2605.5|0
1584967500000|2020-03-23 12:45:00|2627.85|2627.85|2623.17|2623.17|2630.01|2630.01|2615.19|2615.19|0
1584967800000|2020-03-23 12:50:00|2623.5|2623.5|2637.78|2637.78|2639.36|2639.36|2614.74|2614.74|0
1584968100000|2020-03-23 12:55:00|2637.81|2637.81|2641.39|2641.39|2645.94|2645.94|2636.92|2636.92|0
1584968400000|2020-03-23 13:00:00|2641.85|2641.85|2652.78|2652.78|2653.13|2653.13|2640.01|2640.01|0
1584968700000|2020-03-23 13:05:00|2652.45|2652.45|2646.71|2646.71|2656.77|2656.77|2645.77|2645.77|0
1584969000000|2020-03-23 13:10:00|2647.71|2647.71|2646.52|2646.52|2647.71|2647.71|2636.12|2636.12|0
1584969300000|2020-03-23 13:15:00|2645.72|2645.72|2636.03|2636.03|2645.72|2645.72|2628.11|2628.11|0
1584969600000|2020-03-23 13:20:00|2636.15|2636.15|2614.62|2614.62|2636.57|2636.57|2610.42|2610.42|0
1584969900000|2020-03-23 13:25:00|2614.39|2614.39|2602.9|2602.9|2619.2|2619.2|2602.77|2602.77|0
1584970200000|2020-03-23 13:30:00|2603.56|2603.56|2589.49|2589.49|2604.56|2604.56|2580.7|2580.7|0
1584970500000|2020-03-23 13:35:00|2590.49|2590.49|2576.38|2576.38|2592.66|2592.66|2570.3|2570.3|0
1584970800000|2020-03-23 13:40:00|2575.71|2575.71|2579.7|2579.7|2591.38|2591.38|2570.85|2570.85|0
1584971100000|2020-03-23 13:45:00|2578.19|2578.19|2586.92|2586.92|2591.35|2591.35|2571.67|2571.67|0
1584971400000|2020-03-23 13:50:00|2585.65|2585.65|2584.04|2584.04|2593.35|2593.35|2580.51|2580.51|0
1584971700000|2020-03-23 13:55:00|2584.21|2584.21|2594.81|2594.81|2596.96|2596.96|2584.21|2584.21|0
1584972000000|2020-03-23 14:00:00|2594.87|2594.87|2590.94|2590.94|2599.43|2599.43|2579.36|2579.36|0
1584972300000|2020-03-23 14:05:00|2591.44|2591.44|2571.14|2571.14|2593.79|2593.79|2568.66|2568.66|0
1584972600000|2020-03-23 14:10:00|2571.21|2571.21|2578.42|2578.42|2587.86|2587.86|2570.87|2570.87|0
1584972900000|2020-03-23 14:15:00|2578.31|2578.31|2566.21|2566.21|2582.15|2582.15|2564.03|2564.03|0
1584973200000|2020-03-23 14:20:00|2566.37|2566.37|2559.32|2559.32|2567.93|2567.93|2556.54|2556.54|0
1584973500000|2020-03-23 14:25:00|2559.41|2559.41|2556.71|2556.71|2562.09|2562.09|2548.32|2548.32|0
1584973800000|2020-03-23 14:30:00|2557|2557|2553.87|2553.87|2557|2557|2547.79|2547.79|0
1584974100000|2020-03-23 14:35:00|2554.87|2554.87|2547.92|2547.92|2555.17|2555.17|2544.07|2544.07|0
1584974400000|2020-03-23 14:40:00|2547.01|2547.01|2550.02|2550.02|2555.37|2555.37|2542.84|2542.84|0
1584974700000|2020-03-23 14:45:00|2550.69|2550.69|2547.18|2547.18|2553.61|2553.61|2546.13|2546.13|0
1584975000000|2020-03-23 14:50:00|2547.35|2547.35|2540.31|2540.31|2550.02|2550.02|2538.6|2538.6|0
1584975300000|2020-03-23 14:55:00|2540.15|2540.15|2530.03|2530.03|2541.35|2541.35|2528.79|2528.79|0
1584975600000|2020-03-23 15:00:00|2529.53|2529.53|2529.52|2529.52|2534.23|2534.23|2522.18|2522.18|0
1584975900000|2020-03-23 15:05:00|2529.41|2529.41|2526.4|2526.4|2529.41|2529.41|2523.45|2523.45|0
1584976200000|2020-03-23 15:10:00|2527.9|2527.9|2524.1|2524.1|2535.22|2535.22|2522.67|2522.67|0
1584976500000|2020-03-23 15:15:00|2523.99|2523.99|2524.1|2524.1|2530.42|2530.42|2520.93|2520.93|0
1584976800000|2020-03-23 15:20:00|2524.06|2524.06|2515.34|2515.34|2524.06|2524.06|2513.28|2513.28|0
1584977100000|2020-03-23 15:25:00|2515.01|2515.01|2515.86|2515.86|2518.58|2518.58|2515.01|2515.01|0
1584977400000|2020-03-23 15:30:00|2516.11|2516.11|2522.19|2522.19|2522.84|2522.84|2514.13|2514.13|0
1584977700000|2020-03-23 15:35:00|2522.53|2522.53|2520.74|2520.74|2529.07|2529.07|2520.74|2520.74|0
1584978000000|2020-03-23 15:40:00|2520.87|2520.87|2519.27|2519.27|2527.27|2527.27|2518.69|2518.69|0
1584978300000|2020-03-23 15:45:00|2519.43|2519.43|2521|2521|2525.47|2525.47|2517.64|2517.64|0
1584978600000|2020-03-23 15:50:00|2520.67|2520.67|2527.31|2527.31|2527.75|2527.75|2517.59|2517.59|0
1584978900000|2020-03-23 15:55:00|2527.68|2527.68|2531.11|2531.11|2534.99|2534.99|2523.12|2523.12|0
1584979200000|2020-03-23 16:00:00|2531.13|2531.13|2540.64|2540.64|2543.95|2543.95|2529.74|2529.74|0
1584979500000|2020-03-23 16:05:00|2540.7|2540.7|2531.85|2531.85|2544.04|2544.04|2531.85|2531.85|0
1584979800000|2020-03-23 16:10:00|2532.18|2532.18|2527.16|2527.16|2532.79|2532.79|2520.66|2520.66|0
1584980100000|2020-03-23 16:15:00|2526.98|2526.98|2535.19|2535.19|2543.34|2543.34|2524.41|2524.41|0
1584980400000|2020-03-23 16:20:00|2535.06|2535.06|2530.6|2530.6|2538.12|2538.12|2529.62|2529.62|0
1584980700000|2020-03-23 16:25:00|2530.43|2530.43|2528.37|2528.37|2533.91|2533.91|2521.43|2521.43|0
1585037700000|2020-03-24 08:15:00|2626.62|2626.62|2595.61|2595.61|2634.7|2634.7|2595.61|2595.61|0
1585038000000|2020-03-24 08:20:00|2595.56|2595.56|2595.8|2595.8|2607.94|2607.94|2591.12|2591.12|0
1585038300000|2020-03-24 08:25:00|2595.83|2595.83|2591.81|2591.81|2603.7|2603.7|2591.81|2591.81|0
1585038600000|2020-03-24 08:30:00|2592.29|2592.29|2581.3|2581.3|2595.68|2595.68|2568.81|2568.81|0
1585038900000|2020-03-24 08:35:00|2581.31|2581.31|2593.98|2593.98|2597.44|2597.44|2581.17|2581.17|0
1585039200000|2020-03-24 08:40:00|2594.31|2594.31|2583.51|2583.51|2598.45|2598.45|2583.51|2583.51|0
1585039500000|2020-03-24 08:45:00|2583.53|2583.53|2595.48|2595.48|2595.7|2595.7|2576.39|2576.39|0
1585039800000|2020-03-24 08:50:00|2595.15|2595.15|2595.49|2595.49|2601.35|2601.35|2589.24|2589.24|0
1585040100000|2020-03-24 08:55:00|2596.15|2596.15|2589.94|2589.94|2596.99|2596.99|2587.47|2587.47|0
1585040400000|2020-03-24 09:00:00|2589.77|2589.77|2578.32|2578.32|2592.94|2592.94|2578.32|2578.32|0
1585040700000|2020-03-24 09:05:00|2577.97|2577.97|2587.43|2587.43|2588.81|2588.81|2574.03|2574.03|0
1585041000000|2020-03-24 09:10:00|2587.58|2587.58|2586.96|2586.96|2589.66|2589.66|2585.85|2585.85|0
1585041300000|2020-03-24 09:15:00|2587.53|2587.53|2584.79|2584.79|2590.23|2590.23|2584.79|2584.79|0
1585041600000|2020-03-24 09:20:00|2585.79|2585.79|2588.04|2588.04|2592.17|2592.17|2585.59|2585.59|0
1585041900000|2020-03-24 09:25:00|2588|2588|2585.45|2585.45|2589.66|2589.66|2583.1|2583.1|0
1585042200000|2020-03-24 09:30:00|2585.62|2585.62|2573.87|2573.87|2585.62|2585.62|2572.91|2572.91|0
1585042500000|2020-03-24 09:35:00|2573.88|2573.88|2579.61|2579.61|2583.55|2583.55|2573.81|2573.81|0
1585042800000|2020-03-24 09:40:00|2579.77|2579.77|2591.27|2591.27|2593.95|2593.95|2578.96|2578.96|0
1585043100000|2020-03-24 09:45:00|2591.26|2591.26|2595.35|2595.35|2595.64|2595.64|2588.12|2588.12|0
1585043400000|2020-03-24 09:50:00|2595.27|2595.27|2598.65|2598.65|2601.46|2601.46|2593.86|2593.86|0
1585043700000|2020-03-24 09:55:00|2598.6|2598.6|2599.34|2599.34|2603.48|2603.48|2596.16|2596.16|0
1585044000000|2020-03-24 10:00:00|2599.31|2599.31|2602.17|2602.17|2605.44|2605.44|2597.56|2597.56|0
1585044300000|2020-03-24 10:05:00|2602.12|2602.12|2600.17|2600.17|2605.99|2605.99|2598.77|2598.77|0
1585044600000|2020-03-24 10:10:00|2600.14|2600.14|2602.48|2602.48|2605.83|2605.83|2600.02|2600.02|0
1585044900000|2020-03-24 10:15:00|2602.14|2602.14|2605.71|2605.71|2608.03|2608.03|2598.78|2598.78|0
1585045200000|2020-03-24 10:20:00|2605.7|2605.7|2604.99|2604.99|2613.04|2613.04|2604.99|2604.99|0
1585045500000|2020-03-24 10:25:00|2605.01|2605.01|2612.02|2612.02|2612.02|2612.02|2603.75|2603.75|0
1585045800000|2020-03-24 10:30:00|2612.55|2612.55|2615.15|2615.15|2619.95|2619.95|2610.65|2610.65|0
1585046100000|2020-03-24 10:35:00|2615.1|2615.1|2615.57|2615.57|2619.81|2619.81|2614.68|2614.68|0
1585046400000|2020-03-24 10:40:00|2614.9|2614.9|2619.96|2619.96|2621.02|2621.02|2611.77|2611.77|0
1585046700000|2020-03-24 10:45:00|2620.13|2620.13|2611.37|2611.37|2620.19|2620.19|2610.04|2610.04|0
1585047000000|2020-03-24 10:50:00|2611.45|2611.45|2613.7|2613.7|2618.52|2618.52|2611.42|2611.42|0
1585047300000|2020-03-24 10:55:00|2614.26|2614.26|2614.04|2614.04|2615.28|2615.28|2607.77|2607.77|0
1585047600000|2020-03-24 11:00:00|2613.79|2613.79|2613.16|2613.16|2620.07|2620.07|2613.16|2613.16|0
1585047900000|2020-03-24 11:05:00|2613.25|2613.25|2617.91|2617.91|2618.8|2618.8|2613.05|2613.05|0
1585048200000|2020-03-24 11:10:00|2617.58|2617.58|2619.19|2619.19|2620.4|2620.4|2615.2|2615.2|0
1585048500000|2020-03-24 11:15:00|2619.03|2619.03|2610.97|2610.97|2619.66|2619.66|2610.97|2610.97|0
1585048800000|2020-03-24 11:20:00|2610.94|2610.94|2608.98|2608.98|2612.65|2612.65|2608.14|2608.14|0
1585049100000|2020-03-24 11:25:00|2608.81|2608.81|2616.35|2616.35|2617.16|2617.16|2608.81|2608.81|0
1585049400000|2020-03-24 11:30:00|2616.09|2616.09|2615.9|2615.9|2617.63|2617.63|2612.64|2612.64|0
1585049700000|2020-03-24 11:35:00|2616.69|2616.69|2613.29|2613.29|2619.4|2619.4|2613.29|2613.29|0
1585050000000|2020-03-24 11:40:00|2612.95|2612.95|2616.26|2616.26|2617.26|2617.26|2611.61|2611.61|0
1585050300000|2020-03-24 11:45:00|2616.39|2616.39|2618.83|2618.83|2619.29|2619.29|2613.45|2613.45|0
1585050600000|2020-03-24 11:50:00|2619|2619|2619.85|2619.85|2621.89|2621.89|2618.39|2618.39|0
1585050900000|2020-03-24 11:55:00|2619.68|2619.68|2614.14|2614.14|2619.68|2619.68|2613.7|2613.7|0
1585051200000|2020-03-24 12:00:00|2614.33|2614.33|2611.93|2611.93|2617.19|2617.19|2611.53|2611.53|0
1585051500000|2020-03-24 12:05:00|2612.01|2612.01|2610.04|2610.04|2614.07|2614.07|2608.84|2608.84|0
1585051800000|2020-03-24 12:10:00|2609.95|2609.95|2613.96|2613.96|2620.35|2620.35|2609.16|2609.16|0
1585052100000|2020-03-24 12:15:00|2613.8|2613.8|2610.93|2610.93|2619.23|2619.23|2606.58|2606.58|0
1585052400000|2020-03-24 12:20:00|2611.27|2611.27|2621.13|2621.13|2622.63|2622.63|2611.27|2611.27|0
1585052700000|2020-03-24 12:25:00|2621.3|2621.3|2621.99|2621.99|2625.67|2625.67|2620.36|2620.36|0
1585053000000|2020-03-24 12:30:00|2622.16|2622.16|2617.52|2617.52|2625.87|2625.87|2616.31|2616.31|0
1585053300000|2020-03-24 12:35:00|2617.02|2617.02|2619.64|2619.64|2622.77|2622.77|2614.34|2614.34|0
1585053600000|2020-03-24 12:40:00|2619.76|2619.76|2619.73|2619.73|2622.63|2622.63|2616.85|2616.85|0
1585053900000|2020-03-24 12:45:00|2619.92|2619.92|2624.56|2624.56|2626.91|2626.91|2616.92|2616.92|0
1585054200000|2020-03-24 12:50:00|2625.23|2625.23|2621.51|2621.51|2626.03|2626.03|2621.34|2621.34|0
1585054500000|2020-03-24 12:55:00|2621.84|2621.84|2618.83|2618.83|2622.22|2622.22|2615.54|2615.54|0
1585054800000|2020-03-24 13:00:00|2618.87|2618.87|2616.9|2616.9|2619.76|2619.76|2615.58|2615.58|0
1585055100000|2020-03-24 13:05:00|2617.07|2617.07|2620.4|2620.4|2622.81|2622.81|2616.89|2616.89|0
1585055400000|2020-03-24 13:10:00|2620.48|2620.48|2630.29|2630.29|2634.93|2634.93|2620.46|2620.46|0
1585055700000|2020-03-24 13:15:00|2630.24|2630.24|2627.9|2627.9|2634.23|2634.23|2626.3|2626.3|0
1585056000000|2020-03-24 13:20:00|2628.57|2628.57|2635.85|2635.85|2638.51|2638.51|2627.89|2627.89|0
1585056300000|2020-03-24 13:25:00|2635.73|2635.73|2640.51|2640.51|2645.27|2645.27|2635.62|2635.62|0
1585056600000|2020-03-24 13:30:00|2639.85|2639.85|2628|2628|2643.66|2643.66|2624.74|2624.74|0
1585056900000|2020-03-24 13:35:00|2628.06|2628.06|2626.23|2626.23|2642.18|2642.18|2624.83|2624.83|0
1585057200000|2020-03-24 13:40:00|2627.47|2627.47|2616.63|2616.63|2627.62|2627.62|2612.92|2612.92|0
1585057500000|2020-03-24 13:45:00|2617.46|2617.46|2611.75|2611.75|2617.72|2617.72|2608.98|2608.98|0
1585057800000|2020-03-24 13:50:00|2611.58|2611.58|2610.77|2610.77|2616.57|2616.57|2610.31|2610.31|0
1585058100000|2020-03-24 13:55:00|2610.94|2610.94|2607.19|2607.19|2613.46|2613.46|2605.72|2605.72|0
1585058400000|2020-03-24 14:00:00|2607.13|2607.13|2603.68|2603.68|2610.88|2610.88|2602.52|2602.52|0
1585058700000|2020-03-24 14:05:00|2603.66|2603.66|2597.07|2597.07|2608.36|2608.36|2596.55|2596.55|0
1585059000000|2020-03-24 14:10:00|2597.19|2597.19|2601.76|2601.76|2601.76|2601.76|2590.64|2590.64|0
1585059300000|2020-03-24 14:15:00|2601.82|2601.82|2597.3|2597.3|2604.36|2604.36|2596.34|2596.34|0
1585059600000|2020-03-24 14:20:00|2597.13|2597.13|2600.95|2600.95|2604.05|2604.05|2596.71|2596.71|0
1585059900000|2020-03-24 14:25:00|2600.78|2600.78|2606.85|2606.85|2607.96|2607.96|2600.52|2600.52|0
1585060200000|2020-03-24 14:30:00|2606.52|2606.52|2605.71|2605.71|2608.49|2608.49|2603.48|2603.48|0
1585060500000|2020-03-24 14:35:00|2606.04|2606.04|2607.48|2607.48|2609.49|2609.49|2602.61|2602.61|0
1585060800000|2020-03-24 14:40:00|2607.59|2607.59|2615.6|2615.6|2619.12|2619.12|2607.27|2607.27|0
1585061100000|2020-03-24 14:45:00|2615.93|2615.93|2609.66|2609.66|2616.38|2616.38|2605.76|2605.76|0
1585061400000|2020-03-24 14:50:00|2610|2610|2612.21|2612.21|2613.25|2613.25|2607.87|2607.87|0
1585061700000|2020-03-24 14:55:00|2612.24|2612.24|2614.3|2614.3|2619.64|2619.64|2608.37|2608.37|0
1585062000000|2020-03-24 15:00:00|2614.13|2614.13|2622.73|2622.73|2626.02|2626.02|2614.13|2614.13|0
1585062300000|2020-03-24 15:05:00|2622.9|2622.9|2622.57|2622.57|2625.67|2625.67|2618.51|2618.51|0
1585062600000|2020-03-24 15:10:00|2622.41|2622.41|2623.78|2623.78|2626.85|2626.85|2621.53|2621.53|0
1585062900000|2020-03-24 15:15:00|2623.91|2623.91|2622.87|2622.87|2627.42|2627.42|2618.65|2618.65|0
1585063200000|2020-03-24 15:20:00|2622.82|2622.82|2627.2|2627.2|2630.13|2630.13|2622.82|2622.82|0
1585063500000|2020-03-24 15:25:00|2627.26|2627.26|2629.47|2629.47|2631.73|2631.73|2626.17|2626.17|0
1585063800000|2020-03-24 15:30:00|2629.67|2629.67|2631.41|2631.41|2633.99|2633.99|2629.45|2629.45|0
1585064100000|2020-03-24 15:35:00|2631.58|2631.58|2638.55|2638.55|2639.2|2639.2|2631.25|2631.25|0
1585064400000|2020-03-24 15:40:00|2638.52|2638.52|2634.32|2634.32|2641.6|2641.6|2634.32|2634.32|0
1585064700000|2020-03-24 15:45:00|2634.38|2634.38|2631.29|2631.29|2635.37|2635.37|2630.33|2630.33|0
1585065000000|2020-03-24 15:50:00|2631.46|2631.46|2622.95|2622.95|2632.25|2632.25|2622.95|2622.95|0
1585065300000|2020-03-24 15:55:00|2622.78|2622.78|2637.68|2637.68|2638.47|2638.47|2622.78|2622.78|0
1585065600000|2020-03-24 16:00:00|2637.69|2637.69|2635.84|2635.84|2639.5|2639.5|2633.77|2633.77|0
1585065900000|2020-03-24 16:05:00|2635.5|2635.5|2638.77|2638.77|2639|2639|2634.98|2634.98|0
1585066200000|2020-03-24 16:10:00|2638.43|2638.43|2638.91|2638.91|2641.76|2641.76|2636.95|2636.95|0
1585066500000|2020-03-24 16:15:00|2638.57|2638.57|2644.49|2644.49|2645.15|2645.15|2636.75|2636.75|0
1585066800000|2020-03-24 16:20:00|2644.45|2644.45|2650.58|2650.58|2650.9|2650.9|2642.53|2642.53|0
1585067100000|2020-03-24 16:25:00|2650.54|2650.54|2656.07|2656.07|2658.67|2658.67|2650.54|2650.54|0
1585124100000|2020-03-25 08:15:00|2701|2701|2718.47|2718.47|2720.26|2720.26|2692.88|2692.88|0
1585124400000|2020-03-25 08:20:00|2718.5|2718.5|2725.77|2725.77|2730.92|2730.92|2717.17|2717.17|0
1585124700000|2020-03-25 08:25:00|2725.79|2725.79|2743.92|2743.92|2745.23|2745.23|2723.92|2723.92|0
1585125000000|2020-03-25 08:30:00|2743.26|2743.26|2745.01|2745.01|2759.15|2759.15|2742.99|2742.99|0
1585125300000|2020-03-25 08:35:00|2744.75|2744.75|2736.63|2736.63|2747.19|2747.19|2732.32|2732.32|0
1585125600000|2020-03-25 08:40:00|2736.44|2736.44|2770.03|2770.03|2770.03|2770.03|2731.87|2731.87|0
1585125900000|2020-03-25 08:45:00|2770.08|2770.08|2780.71|2780.71|2782.42|2782.42|2763.17|2763.17|0
1585126200000|2020-03-25 08:50:00|2780.36|2780.36|2788.74|2788.74|2790.75|2790.75|2774.43|2774.43|0
1585126500000|2020-03-25 08:55:00|2789.25|2789.25|2791.87|2791.87|2797.42|2797.42|2782.97|2782.97|0
1585126800000|2020-03-25 09:00:00|2791.82|2791.82|2805.88|2805.88|2809.87|2809.87|2787.25|2787.25|0
1585127100000|2020-03-25 09:05:00|2805.54|2805.54|2828.93|2828.93|2829.26|2829.26|2803.91|2803.91|0
1585127400000|2020-03-25 09:10:00|2829.11|2829.11|2833.28|2833.28|2838.96|2838.96|2820.72|2820.72|0
1585127700000|2020-03-25 09:15:00|2833.34|2833.34|2808.39|2808.39|2840.01|2840.01|2807.39|2807.39|0
1585128000000|2020-03-25 09:20:00|2808.56|2808.56|2825.21|2825.21|2826.94|2826.94|2808.56|2808.56|0
1585128300000|2020-03-25 09:25:00|2825.24|2825.24|2810.65|2810.65|2829.66|2829.66|2806.36|2806.36|0
1585128600000|2020-03-25 09:30:00|2810.83|2810.83|2821|2821|2825.62|2825.62|2810.83|2810.83|0
1585128900000|2020-03-25 09:35:00|2821.06|2821.06|2821.61|2821.61|2821.83|2821.83|2811.29|2811.29|0
1585129200000|2020-03-25 09:40:00|2821.3|2821.3|2809.92|2809.92|2821.3|2821.3|2804.12|2804.12|0
1585129500000|2020-03-25 09:45:00|2809.75|2809.75|2797.12|2797.12|2812.37|2812.37|2797.12|2797.12|0
1585129800000|2020-03-25 09:50:00|2797.45|2797.45|2774.84|2774.84|2800.08|2800.08|2774.84|2774.84|0
1585130100000|2020-03-25 09:55:00|2774.55|2774.55|2768.59|2768.59|2776.11|2776.11|2757.27|2757.27|0
1585130400000|2020-03-25 10:00:00|2767.59|2767.59|2766.37|2766.37|2768.58|2768.58|2758.07|2758.07|0
1585130700000|2020-03-25 10:05:00|2768.15|2768.15|2745.12|2745.12|2768.15|2768.15|2745.12|2745.12|0
1585131000000|2020-03-25 10:10:00|2744.66|2744.66|2736.18|2736.18|2745.45|2745.45|2734.85|2734.85|0
1585131300000|2020-03-25 10:15:00|2736.23|2736.23|2732.53|2732.53|2740.05|2740.05|2724.6|2724.6|0
1585131600000|2020-03-25 10:20:00|2731.53|2731.53|2734.36|2734.36|2736.95|2736.95|2725.77|2725.77|0
1585131900000|2020-03-25 10:25:00|2734.75|2734.75|2739.05|2739.05|2746.61|2746.61|2734.19|2734.19|0
1585132200000|2020-03-25 10:30:00|2739.38|2739.38|2731.44|2731.44|2743.42|2743.42|2730.66|2730.66|0
1585132500000|2020-03-25 10:35:00|2731.84|2731.84|2723.35|2723.35|2731.84|2731.84|2720.22|2720.22|0
1585132800000|2020-03-25 10:40:00|2724.35|2724.35|2712.8|2712.8|2724.7|2724.7|2707.83|2707.83|0
1585133100000|2020-03-25 10:45:00|2711.47|2711.47|2695.29|2695.29|2711.47|2711.47|2691.19|2691.19|0
1585133400000|2020-03-25 10:50:00|2695.46|2695.46|2676.17|2676.17|2698.4|2698.4|2674.1|2674.1|0
1585133700000|2020-03-25 10:55:00|2675.82|2675.82|2674.96|2674.96|2685.1|2685.1|2672.3|2672.3|0
1585134000000|2020-03-25 11:00:00|2675.13|2675.13|2697.43|2697.43|2699.7|2699.7|2672.26|2672.26|0
1585134300000|2020-03-25 11:05:00|2697.47|2697.47|2707.85|2707.85|2725.65|2725.65|2697.34|2697.34|0
1585134600000|2020-03-25 11:10:00|2707.59|2707.59|2692.68|2692.68|2707.59|2707.59|2687.98|2687.98|0
1585134900000|2020-03-25 11:15:00|2692.59|2692.59|2695.01|2695.01|2705.65|2705.65|2688|2688|0
1585135200000|2020-03-25 11:20:00|2694.89|2694.89|2711.54|2711.54|2712.71|2712.71|2693.53|2693.53|0
1585135500000|2020-03-25 11:25:00|2711.71|2711.71|2711.32|2711.32|2727|2727|2711.32|2711.32|0
1585135800000|2020-03-25 11:30:00|2712.78|2712.78|2698.08|2698.08|2717.29|2717.29|2697.8|2697.8|0
1585136100000|2020-03-25 11:35:00|2698.12|2698.12|2701.67|2701.67|2702.86|2702.86|2696.26|2696.26|0
1585136400000|2020-03-25 11:40:00|2701.11|2701.11|2717.94|2717.94|2717.94|2717.94|2700.37|2700.37|0
1585136700000|2020-03-25 11:45:00|2718.22|2718.22|2713.64|2713.64|2721.94|2721.94|2712.13|2712.13|0
1585137000000|2020-03-25 11:50:00|2713.87|2713.87|2707.72|2707.72|2714.18|2714.18|2707.72|2707.72|0
1585137300000|2020-03-25 11:55:00|2707.55|2707.55|2723.3|2723.3|2723.34|2723.34|2704.07|2704.07|0
1585137600000|2020-03-25 12:00:00|2722.84|2722.84|2722.48|2722.48|2723.93|2723.93|2716.33|2716.33|0
1585137900000|2020-03-25 12:05:00|2722.81|2722.81|2714.88|2714.88|2722.81|2722.81|2714.06|2714.06|0
1585138200000|2020-03-25 12:10:00|2714.38|2714.38|2723.59|2723.59|2723.59|2723.59|2714.38|2714.38|0
1585138500000|2020-03-25 12:15:00|2723.61|2723.61|2726.73|2726.73|2727.53|2727.53|2720.89|2720.89|0
1585138800000|2020-03-25 12:20:00|2726.78|2726.78|2721.16|2721.16|2732.41|2732.41|2719.63|2719.63|0
1585139100000|2020-03-25 12:25:00|2721.39|2721.39|2717.58|2717.58|2722.33|2722.33|2712.16|2712.16|0
1585139400000|2020-03-25 12:30:00|2717.75|2717.75|2719.17|2719.17|2723.23|2723.23|2716.65|2716.65|0
1585139700000|2020-03-25 12:35:00|2718.82|2718.82|2705.37|2705.37|2725.3|2725.3|2705|2705|0
1585140000000|2020-03-25 12:40:00|2705.7|2705.7|2703.57|2703.57|2714.51|2714.51|2700.75|2700.75|0
1585140300000|2020-03-25 12:45:00|2703.9|2703.9|2694.02|2694.02|2704.52|2704.52|2691.19|2691.19|0
1585140600000|2020-03-25 12:50:00|2694.52|2694.52|2702|2702|2703.04|2703.04|2694.36|2694.36|0
1585140900000|2020-03-25 12:55:00|2702.17|2702.17|2706.7|2706.7|2707.51|2707.51|2696.72|2696.72|0
1585141200000|2020-03-25 13:00:00|2706.87|2706.87|2710.23|2710.23|2711.57|2711.57|2706.75|2706.75|0
1585141500000|2020-03-25 13:05:00|2710|2710|2708.24|2708.24|2710.66|2710.66|2707.5|2707.5|0
1585141800000|2020-03-25 13:10:00|2708.29|2708.29|2717.89|2717.89|2720.94|2720.94|2706.79|2706.79|0
1585142100000|2020-03-25 13:15:00|2717.72|2717.72|2715.75|2715.75|2720.8|2720.8|2710.32|2710.32|0
1585142400000|2020-03-25 13:20:00|2717.11|2717.11|2709.78|2709.78|2717.89|2717.89|2708.01|2708.01|0
1585142700000|2020-03-25 13:25:00|2709.89|2709.89|2712.6|2712.6|2715.05|2715.05|2707.97|2707.97|0
1585143000000|2020-03-25 13:30:00|2713.27|2713.27|2719.86|2719.86|2720.36|2720.36|2700.31|2700.31|0
1585143300000|2020-03-25 13:35:00|2719.53|2719.53|2729.02|2729.02|2729.02|2729.02|2716.13|2716.13|0
1585143600000|2020-03-25 13:40:00|2727.68|2727.68|2714.66|2714.66|2729.71|2729.71|2710.61|2710.61|0
1585143900000|2020-03-25 13:45:00|2715.33|2715.33|2698.29|2698.29|2717.89|2717.89|2698.29|2698.29|0
1585144200000|2020-03-25 13:50:00|2698|2698|2685.84|2685.84|2703.06|2703.06|2683.14|2683.14|0
1585144500000|2020-03-25 13:55:00|2686.1|2686.1|2688.96|2688.96|2694.7|2694.7|2682.1|2682.1|0
1585144800000|2020-03-25 14:00:00|2688.62|2688.62|2685.29|2685.29|2694.51|2694.51|2682.76|2682.76|0
1585145100000|2020-03-25 14:05:00|2685.37|2685.37|2682.9|2682.9|2693.93|2693.93|2681.61|2681.61|0
1585145400000|2020-03-25 14:10:00|2682.07|2682.07|2677.67|2677.67|2685.07|2685.07|2673.33|2673.33|0
1585145700000|2020-03-25 14:15:00|2678.17|2678.17|2674.73|2674.73|2683.15|2683.15|2673.58|2673.58|0
1585146000000|2020-03-25 14:20:00|2674.27|2674.27|2679.89|2679.89|2685.59|2685.59|2671.51|2671.51|0
1585146300000|2020-03-25 14:25:00|2680.05|2680.05|2688.38|2688.38|2689.21|2689.21|2675.29|2675.29|0
1585146600000|2020-03-25 14:30:00|2688.21|2688.21|2703.74|2703.74|2703.82|2703.82|2687.38|2687.38|0
1585146900000|2020-03-25 14:35:00|2704.05|2704.05|2708.99|2708.99|2711|2711|2699.51|2699.51|0
1585147200000|2020-03-25 14:40:00|2708.97|2708.97|2705.37|2705.37|2713.2|2713.2|2700.17|2700.17|0
1585147500000|2020-03-25 14:45:00|2706.03|2706.03|2702.87|2702.87|2707.95|2707.95|2694.77|2694.77|0
1585147800000|2020-03-25 14:50:00|2703.21|2703.21|2707.21|2707.21|2711.25|2711.25|2700.41|2700.41|0
1585148100000|2020-03-25 14:55:00|2707.44|2707.44|2724.15|2724.15|2729.11|2729.11|2706.35|2706.35|0
1585148400000|2020-03-25 15:00:00|2724.48|2724.48|2725.29|2725.29|2730.23|2730.23|2719.45|2719.45|0
1585148700000|2020-03-25 15:05:00|2725.51|2725.51|2733.78|2733.78|2739.69|2739.69|2722.05|2722.05|0
1585149000000|2020-03-25 15:10:00|2733.9|2733.9|2726.63|2726.63|2735.02|2735.02|2726.18|2726.18|0
1585149300000|2020-03-25 15:15:00|2726.8|2726.8|2730.01|2730.01|2733.89|2733.89|2724.36|2724.36|0
1585149600000|2020-03-25 15:20:00|2729.72|2729.72|2727.44|2727.44|2730.53|2730.53|2721.56|2721.56|0
1585149900000|2020-03-25 15:25:00|2727.56|2727.56|2727.42|2727.42|2738.88|2738.88|2725.76|2725.76|0
1585150200000|2020-03-25 15:30:00|2727.38|2727.38|2727.53|2727.53|2727.53|2727.53|2718.51|2718.51|0
1585150500000|2020-03-25 15:35:00|2727.2|2727.2|2724.76|2724.76|2730.6|2730.6|2722.66|2722.66|0
1585150800000|2020-03-25 15:40:00|2724.65|2724.65|2719.1|2719.1|2727.98|2727.98|2717.9|2717.9|0
1585151100000|2020-03-25 15:45:00|2719.43|2719.43|2707.63|2707.63|2719.43|2719.43|2707.63|2707.63|0
1585151400000|2020-03-25 15:50:00|2707.69|2707.69|2706.53|2706.53|2710.22|2710.22|2701.64|2701.64|0
1585151700000|2020-03-25 15:55:00|2706.64|2706.64|2704.86|2704.86|2708.15|2708.15|2702.5|2702.5|0
1585152000000|2020-03-25 16:00:00|2704.91|2704.91|2713.95|2713.95|2714.42|2714.42|2703.63|2703.63|0
1585152300000|2020-03-25 16:05:00|2714.04|2714.04|2714.02|2714.02|2715.84|2715.84|2710.62|2710.62|0
1585152600000|2020-03-25 16:10:00|2714.34|2714.34|2717.66|2717.66|2718.83|2718.83|2713.07|2713.07|0
1585152900000|2020-03-25 16:15:00|2718|2718|2728.49|2728.49|2728.82|2728.82|2717.8|2717.8|0
1585153200000|2020-03-25 16:20:00|2728.52|2728.52|2727.21|2727.21|2731.2|2731.2|2725.32|2725.32|0
1585153500000|2020-03-25 16:25:00|2727.3|2727.3|2742.95|2742.95|2747.03|2747.03|2725.08|2725.08|0
1585210500000|2020-03-26 08:15:00|2673.01|2673.01|2663.37|2663.37|2684.63|2684.63|2661.36|2661.36|0
1585210800000|2020-03-26 08:20:00|2664.7|2664.7|2660.17|2660.17|2671.31|2671.31|2656.76|2656.76|0
1585211100000|2020-03-26 08:25:00|2660.67|2660.67|2662.57|2662.57|2672.6|2672.6|2654.28|2654.28|0
1585211400000|2020-03-26 08:30:00|2662.4|2662.4|2691.94|2691.94|2691.94|2691.94|2662.1|2662.1|0
1585211700000|2020-03-26 08:35:00|2692.27|2692.27|2682.39|2682.39|2694.18|2694.18|2672.07|2672.07|0
1585212000000|2020-03-26 08:40:00|2682.9|2682.9|2686.43|2686.43|2686.59|2686.59|2670.59|2670.59|0
1585212300000|2020-03-26 08:45:00|2685.76|2685.76|2686.03|2686.03|2689.85|2689.85|2679.88|2679.88|0
1585212600000|2020-03-26 08:50:00|2686.36|2686.36|2699.02|2699.02|2699.08|2699.08|2681.13|2681.13|0
1585212900000|2020-03-26 08:55:00|2699.07|2699.07|2706.65|2706.65|2709.43|2709.43|2694.33|2694.33|0
1585213200000|2020-03-26 09:00:00|2707.28|2707.28|2711.79|2711.79|2713.18|2713.18|2699.35|2699.35|0
1585213500000|2020-03-26 09:05:00|2711.29|2711.29|2693.56|2693.56|2711.29|2711.29|2693.56|2693.56|0
1585213800000|2020-03-26 09:10:00|2693.34|2693.34|2683.42|2683.42|2695.09|2695.09|2678.06|2678.06|0
1585214100000|2020-03-26 09:15:00|2682.91|2682.91|2687.87|2687.87|2689.81|2689.81|2682.2|2682.2|0
1585214400000|2020-03-26 09:20:00|2687.53|2687.53|2690.82|2690.82|2692.13|2692.13|2678.32|2678.32|0
1585214700000|2020-03-26 09:25:00|2690.84|2690.84|2681.36|2681.36|2690.92|2690.92|2681.36|2681.36|0
1585215000000|2020-03-26 09:30:00|2682.52|2682.52|2682.83|2682.83|2685.86|2685.86|2677.37|2677.37|0
1585215300000|2020-03-26 09:35:00|2682.49|2682.49|2691.83|2691.83|2692.3|2692.3|2676.58|2676.58|0
1585215600000|2020-03-26 09:40:00|2692.11|2692.11|2693.85|2693.85|2699.07|2699.07|2687.98|2687.98|0
1585215900000|2020-03-26 09:45:00|2693.45|2693.45|2707.3|2707.3|2707.87|2707.87|2690.27|2690.27|0
1585216200000|2020-03-26 09:50:00|2707.53|2707.53|2704.75|2704.75|2709.31|2709.31|2701.82|2701.82|0
1585216500000|2020-03-26 09:55:00|2705.42|2705.42|2711.09|2711.09|2711.26|2711.26|2703.34|2703.34|0
1585216800000|2020-03-26 10:00:00|2711.14|2711.14|2707.14|2707.14|2712.19|2712.19|2705.51|2705.51|0
1585217100000|2020-03-26 10:05:00|2707.48|2707.48|2715.28|2715.28|2716.01|2716.01|2705.5|2705.5|0
1585217400000|2020-03-26 10:10:00|2714.93|2714.93|2705.99|2705.99|2718.14|2718.14|2705.87|2705.87|0
1585217700000|2020-03-26 10:15:00|2706|2706|2698.64|2698.64|2706.18|2706.18|2693.53|2693.53|0
1585218000000|2020-03-26 10:20:00|2698.97|2698.97|2697.19|2697.19|2701.26|2701.26|2696.22|2696.22|0
1585218300000|2020-03-26 10:25:00|2697.08|2697.08|2702.48|2702.48|2705.77|2705.77|2697.08|2697.08|0
1585218600000|2020-03-26 10:30:00|2702.32|2702.32|2710.42|2710.42|2711.66|2711.66|2702.32|2702.32|0
1585218900000|2020-03-26 10:35:00|2710.75|2710.75|2718.53|2718.53|2719.57|2719.57|2708.86|2708.86|0
1585219200000|2020-03-26 10:40:00|2718.68|2718.68|2716.79|2716.79|2721.32|2721.32|2713.43|2713.43|0
1585219500000|2020-03-26 10:45:00|2716.46|2716.46|2716.94|2716.94|2717.55|2717.55|2711.41|2711.41|0
1585219800000|2020-03-26 10:50:00|2717.28|2717.28|2725.24|2725.24|2727.27|2727.27|2717.28|2717.28|0
1585220100000|2020-03-26 10:55:00|2725.27|2725.27|2719.37|2719.37|2725.27|2725.27|2715.66|2715.66|0
1585220400000|2020-03-26 11:00:00|2719.03|2719.03|2718.92|2718.92|2723.83|2723.83|2718.17|2718.17|0
1585220700000|2020-03-26 11:05:00|2719.42|2719.42|2717.77|2717.77|2719.47|2719.47|2710.78|2710.78|0
1585221000000|2020-03-26 11:10:00|2717.54|2717.54|2719.3|2719.3|2722.75|2722.75|2716.14|2716.14|0
1585221300000|2020-03-26 11:15:00|2719.27|2719.27|2714.84|2714.84|2719.61|2719.61|2712.25|2712.25|0
1585221600000|2020-03-26 11:20:00|2714.66|2714.66|2707.88|2707.88|2716.12|2716.12|2707.33|2707.33|0
1585221900000|2020-03-26 11:25:00|2707.82|2707.82|2708.22|2708.22|2710.37|2710.37|2706.96|2706.96|0
1585222200000|2020-03-26 11:30:00|2708.15|2708.15|2707.51|2707.51|2708.41|2708.41|2705.17|2705.17|0
1585222500000|2020-03-26 11:35:00|2707.49|2707.49|2714.38|2714.38|2715.41|2715.41|2706.91|2706.91|0
1585222800000|2020-03-26 11:40:00|2714.21|2714.21|2706.39|2706.39|2715.54|2715.54|2705.68|2705.68|0
1585223100000|2020-03-26 11:45:00|2706.22|2706.22|2694.57|2694.57|2706.22|2706.22|2693.25|2693.25|0
1585223400000|2020-03-26 11:50:00|2694.61|2694.61|2692.14|2692.14|2695.11|2695.11|2686.62|2686.62|0
1585223700000|2020-03-26 11:55:00|2691.98|2691.98|2698.19|2698.19|2698.19|2698.19|2691.06|2691.06|0
1585224000000|2020-03-26 12:00:00|2698.11|2698.11|2698.8|2698.8|2701.15|2701.15|2691.16|2691.16|0
1585224300000|2020-03-26 12:05:00|2698.82|2698.82|2692.61|2692.61|2698.82|2698.82|2692.61|2692.61|0
1585224600000|2020-03-26 12:10:00|2692.55|2692.55|2684.2|2684.2|2694.65|2694.65|2683.69|2683.69|0
1585224900000|2020-03-26 12:15:00|2684.53|2684.53|2677.96|2677.96|2684.64|2684.64|2676.97|2676.97|0
1585225200000|2020-03-26 12:20:00|2678.01|2678.01|2670.75|2670.75|2680.29|2680.29|2668.82|2668.82|0
1585225500000|2020-03-26 12:25:00|2670.58|2670.58|2675.37|2675.37|2675.88|2675.88|2666.61|2666.61|0
1585225800000|2020-03-26 12:30:00|2677.32|2677.32|2684.76|2684.76|2689.26|2689.26|2668.08|2668.08|0
1585226100000|2020-03-26 12:35:00|2684.53|2684.53|2682.66|2682.66|2693.78|2693.78|2682.57|2682.57|0
1585226400000|2020-03-26 12:40:00|2682.62|2682.62|2685.81|2685.81|2691.68|2691.68|2682.62|2682.62|0
1585226700000|2020-03-26 12:45:00|2685.53|2685.53|2687.81|2687.81|2689.89|2689.89|2682.96|2682.96|0
1585227000000|2020-03-26 12:50:00|2687.35|2687.35|2685.37|2685.37|2690.1|2690.1|2684.64|2684.64|0
1585227300000|2020-03-26 12:55:00|2685.87|2685.87|2688.89|2688.89|2689.36|2689.36|2680.75|2680.75|0
1585227600000|2020-03-26 13:00:00|2689|2689|2685.12|2685.12|2689|2689|2684|2684|0
1585227900000|2020-03-26 13:05:00|2685.21|2685.21|2689.69|2689.69|2693.49|2693.49|2683.86|2683.86|0
1585228200000|2020-03-26 13:10:00|2689.36|2689.36|2697.35|2697.35|2697.52|2697.52|2686.79|2686.79|0
1585228500000|2020-03-26 13:15:00|2697.75|2697.75|2699.3|2699.3|2700.49|2700.49|2694.08|2694.08|0
1585228800000|2020-03-26 13:20:00|2699.68|2699.68|2698.83|2698.83|2701.33|2701.33|2690.62|2690.62|0
1585229100000|2020-03-26 13:25:00|2698.55|2698.55|2696.38|2696.38|2702.34|2702.34|2694.08|2694.08|0
1585229400000|2020-03-26 13:30:00|2697.16|2697.16|2708.38|2708.38|2711.68|2711.68|2696.42|2696.42|0
1585229700000|2020-03-26 13:35:00|2708.67|2708.67|2712.25|2712.25|2719.58|2719.58|2705.93|2705.93|0
1585230000000|2020-03-26 13:40:00|2712.92|2712.92|2708.53|2708.53|2718.85|2718.85|2708.01|2708.01|0
1585230300000|2020-03-26 13:45:00|2708.7|2708.7|2702.15|2702.15|2709.93|2709.93|2699.62|2699.62|0
1585230600000|2020-03-26 13:50:00|2702.03|2702.03|2705.68|2705.68|2706.77|2706.77|2694.02|2694.02|0
1585230900000|2020-03-26 13:55:00|2706.02|2706.02|2719.45|2719.45|2720.81|2720.81|2705.68|2705.68|0
1585231200000|2020-03-26 14:00:00|2719.79|2719.79|2718.65|2718.65|2721.21|2721.21|2712.87|2712.87|0
1585231500000|2020-03-26 14:05:00|2718.93|2718.93|2728.92|2728.92|2729.38|2729.38|2718.93|2718.93|0
1585231800000|2020-03-26 14:10:00|2728.91|2728.91|2720.91|2720.91|2730.38|2730.38|2720.74|2720.74|0
1585232100000|2020-03-26 14:15:00|2721.54|2721.54|2728.74|2728.74|2729.79|2729.79|2721.21|2721.21|0
1585232400000|2020-03-26 14:20:00|2728.89|2728.89|2718.52|2718.52|2734.53|2734.53|2717.54|2717.54|0
1585232700000|2020-03-26 14:25:00|2718.67|2718.67|2714.95|2714.95|2721.16|2721.16|2714.44|2714.44|0
1585233000000|2020-03-26 14:30:00|2714.23|2714.23|2724.31|2724.31|2724.91|2724.91|2714.23|2714.23|0
1585233300000|2020-03-26 14:35:00|2724.14|2724.14|2724.39|2724.39|2726.31|2726.31|2718.8|2718.8|0
1585233600000|2020-03-26 14:40:00|2724.38|2724.38|2724.85|2724.85|2725.68|2725.68|2718.13|2718.13|0
1585233900000|2020-03-26 14:45:00|2724.51|2724.51|2720.9|2720.9|2727.77|2727.77|2716.73|2716.73|0
1585234200000|2020-03-26 14:50:00|2720.57|2720.57|2712.33|2712.33|2724.33|2724.33|2708.16|2708.16|0
1585234500000|2020-03-26 14:55:00|2711.76|2711.76|2713.37|2713.37|2717.52|2717.52|2707.78|2707.78|0
1585234800000|2020-03-26 15:00:00|2713.5|2713.5|2715.99|2715.99|2716.93|2716.93|2708.51|2708.51|0
1585235100000|2020-03-26 15:05:00|2716.11|2716.11|2711.4|2711.4|2718.58|2718.58|2708.27|2708.27|0
1585235400000|2020-03-26 15:10:00|2711.24|2711.24|2715.43|2715.43|2715.82|2715.82|2710.83|2710.83|0
1585235700000|2020-03-26 15:15:00|2715.37|2715.37|2725.37|2725.37|2725.93|2725.93|2715.32|2715.32|0
1585236000000|2020-03-26 15:20:00|2725.7|2725.7|2730.75|2730.75|2731.71|2731.71|2724.6|2724.6|0
1585236300000|2020-03-26 15:25:00|2730.97|2730.97|2727.16|2727.16|2732.06|2732.06|2719.97|2719.97|0
1585236600000|2020-03-26 15:30:00|2727.33|2727.33|2731.36|2731.36|2733.92|2733.92|2726.39|2726.39|0
1585236900000|2020-03-26 15:35:00|2731.2|2731.2|2738.36|2738.36|2741.93|2741.93|2728.68|2728.68|0
1585237200000|2020-03-26 15:40:00|2737.89|2737.89|2739.92|2739.92|2740.09|2740.09|2733.17|2733.17|0
1585237500000|2020-03-26 15:45:00|2739.63|2739.63|2741.29|2741.29|2742.87|2742.87|2737.82|2737.82|0
1585237800000|2020-03-26 15:50:00|2742.06|2742.06|2745.82|2745.82|2746.64|2746.64|2739.15|2739.15|0
1585238100000|2020-03-26 15:55:00|2745.32|2745.32|2738.46|2738.46|2745.38|2745.38|2734.73|2734.73|0
1585238400000|2020-03-26 16:00:00|2738.79|2738.79|2735.96|2735.96|2743.22|2743.22|2735.51|2735.51|0
1585238700000|2020-03-26 16:05:00|2735.73|2735.73|2733.82|2733.82|2739.46|2739.46|2730.51|2730.51|0
1585239000000|2020-03-26 16:10:00|2733.87|2733.87|2731.08|2731.08|2734.21|2734.21|2728.86|2728.86|0
1585239300000|2020-03-26 16:15:00|2731.02|2731.02|2726.05|2726.05|2731.3|2731.3|2722.26|2722.26|0
1585239600000|2020-03-26 16:20:00|2725.93|2725.93|2739.01|2739.01|2740.56|2740.56|2725.56|2725.56|0
1585239900000|2020-03-26 16:25:00|2739.51|2739.51|2749.98|2749.98|2753.89|2753.89|2739.51|2739.51|0
1585296900000|2020-03-27 08:15:00|2651.54|2651.54|2636.11|2636.11|2653.55|2653.55|2631|2631|0
1585297200000|2020-03-27 08:20:00|2636.08|2636.08|2641.54|2641.54|2642.2|2642.2|2629.3|2629.3|0
1585297500000|2020-03-27 08:25:00|2641.2|2641.2|2656.41|2656.41|2656.97|2656.97|2638.41|2638.41|0
1585297800000|2020-03-27 08:30:00|2656.57|2656.57|2650.29|2650.29|2661.11|2661.11|2644.52|2644.52|0
1585298100000|2020-03-27 08:35:00|2651.74|2651.74|2637.55|2637.55|2651.74|2651.74|2634.94|2634.94|0
1585298400000|2020-03-27 08:40:00|2637.66|2637.66|2632.07|2632.07|2642.34|2642.34|2629.47|2629.47|0
1585298700000|2020-03-27 08:45:00|2631.79|2631.79|2622.63|2622.63|2637.22|2637.22|2621.21|2621.21|0
1585299000000|2020-03-27 08:50:00|2623.67|2623.67|2621.04|2621.04|2626.26|2626.26|2618.4|2618.4|0
1585299300000|2020-03-27 08:55:00|2620.87|2620.87|2622.97|2622.97|2623.2|2623.2|2616.62|2616.62|0
1585299600000|2020-03-27 09:00:00|2623.3|2623.3|2631.73|2631.73|2640.67|2640.67|2623.07|2623.07|0
1585299900000|2020-03-27 09:05:00|2630.56|2630.56|2633.35|2633.35|2633.35|2633.35|2626.37|2626.37|0
1585300200000|2020-03-27 09:10:00|2632.44|2632.44|2629.01|2629.01|2635.26|2635.26|2627.81|2627.81|0
1585300500000|2020-03-27 09:15:00|2629.17|2629.17|2625.95|2625.95|2634.71|2634.71|2625.8|2625.8|0
1585300800000|2020-03-27 09:20:00|2626.11|2626.11|2621.8|2621.8|2626.67|2626.67|2621.24|2621.24|0
1585301100000|2020-03-27 09:25:00|2621.91|2621.91|2618.2|2618.2|2622.84|2622.84|2618.2|2618.2|0
1585301400000|2020-03-27 09:30:00|2617.63|2617.63|2617.9|2617.9|2619.14|2619.14|2613.02|2613.02|0
1585301700000|2020-03-27 09:35:00|2618.4|2618.4|2621.86|2621.86|2622.19|2622.19|2616.43|2616.43|0
1585302000000|2020-03-27 09:40:00|2621.7|2621.7|2634.77|2634.77|2635.46|2635.46|2621.7|2621.7|0
1585302300000|2020-03-27 09:45:00|2634.71|2634.71|2635.64|2635.64|2636.14|2636.14|2630.26|2630.26|0
1585302600000|2020-03-27 09:50:00|2635.3|2635.3|2630.54|2630.54|2638.4|2638.4|2630.54|2630.54|0
1585302900000|2020-03-27 09:55:00|2630.39|2630.39|2623.55|2623.55|2631.44|2631.44|2623.55|2623.55|0
1585303200000|2020-03-27 10:00:00|2623.22|2623.22|2622.48|2622.48|2623.22|2623.22|2617.81|2617.81|0
1585303500000|2020-03-27 10:05:00|2622.34|2622.34|2624.89|2624.89|2628|2628|2620.28|2620.28|0
1585303800000|2020-03-27 10:10:00|2625.34|2625.34|2626.49|2626.49|2627.05|2627.05|2621.31|2621.31|0
1585304100000|2020-03-27 10:15:00|2625.99|2625.99|2627.01|2627.01|2628.03|2628.03|2623.93|2623.93|0
1585304400000|2020-03-27 10:20:00|2627.68|2627.68|2632.94|2632.94|2633.61|2633.61|2627.68|2627.68|0
1585304700000|2020-03-27 10:25:00|2632.61|2632.61|2638.17|2638.17|2638.53|2638.53|2631.17|2631.17|0
1585305000000|2020-03-27 10:30:00|2638.01|2638.01|2641.15|2641.15|2641.15|2641.15|2634.5|2634.5|0
1585305300000|2020-03-27 10:35:00|2641.18|2641.18|2633|2633|2644.06|2644.06|2633|2633|0
1585305600000|2020-03-27 10:40:00|2632.83|2632.83|2633.72|2633.72|2634.7|2634.7|2631.38|2631.38|0
1585305900000|2020-03-27 10:45:00|2633.55|2633.55|2630.42|2630.42|2635.92|2635.92|2629|2629|0
1585306200000|2020-03-27 10:50:00|2630.75|2630.75|2627.82|2627.82|2632.81|2632.81|2627.65|2627.65|0
1585306500000|2020-03-27 10:55:00|2627.65|2627.65|2627.49|2627.49|2630.65|2630.65|2626.75|2626.75|0
1585306800000|2020-03-27 11:00:00|2628.09|2628.09|2634.64|2634.64|2636.48|2636.48|2628.09|2628.09|0
1585307100000|2020-03-27 11:05:00|2634.58|2634.58|2632.52|2632.52|2636.37|2636.37|2632.43|2632.43|0
1585307400000|2020-03-27 11:10:00|2632.65|2632.65|2632.55|2632.55|2635.27|2635.27|2630.74|2630.74|0
1585307700000|2020-03-27 11:15:00|2632.88|2632.88|2629.84|2629.84|2634.08|2634.08|2628.99|2628.99|0
1585308000000|2020-03-27 11:20:00|2629.32|2629.32|2624.63|2624.63|2630.41|2630.41|2623.84|2623.84|0
1585308300000|2020-03-27 11:25:00|2625.08|2625.08|2619.76|2619.76|2629.62|2629.62|2618.76|2618.76|0
1585308600000|2020-03-27 11:30:00|2619.93|2619.93|2612.38|2612.38|2621.12|2621.12|2611.38|2611.38|0
1585308900000|2020-03-27 11:35:00|2612.84|2612.84|2613.08|2613.08|2616.03|2616.03|2611.64|2611.64|0
1585309200000|2020-03-27 11:40:00|2612.92|2612.92|2613.05|2613.05|2613.78|2613.78|2608.84|2608.84|0
1585309500000|2020-03-27 11:45:00|2613.34|2613.34|2619.96|2619.96|2623.51|2623.51|2613.34|2613.34|0
1585309800000|2020-03-27 11:50:00|2619.8|2619.8|2612.82|2612.82|2619.8|2619.8|2612.02|2612.02|0
1585310100000|2020-03-27 11:55:00|2612.32|2612.32|2614.25|2614.25|2615.57|2615.57|2608.68|2608.68|0
1585310400000|2020-03-27 12:00:00|2614.22|2614.22|2612.18|2612.18|2617.13|2617.13|2609.13|2609.13|0
1585310700000|2020-03-27 12:05:00|2612.02|2612.02|2605.46|2605.46|2612.02|2612.02|2604.37|2604.37|0
1585311000000|2020-03-27 12:10:00|2605.13|2605.13|2603.49|2603.49|2609.83|2609.83|2603.49|2603.49|0
1585311300000|2020-03-27 12:15:00|2603.33|2603.33|2602.05|2602.05|2603.85|2603.85|2600.63|2600.63|0
1585311600000|2020-03-27 12:20:00|2602|2602|2598.56|2598.56|2602.87|2602.87|2598.53|2598.53|0
1585311900000|2020-03-27 12:25:00|2598.89|2598.89|2606.38|2606.38|2606.38|2606.38|2598.89|2598.89|0
1585312200000|2020-03-27 12:30:00|2606.33|2606.33|2611.73|2611.73|2611.73|2611.73|2604.43|2604.43|0
1585312500000|2020-03-27 12:35:00|2611.4|2611.4|2611.98|2611.98|2618.59|2618.59|2609.68|2609.68|0
1585312800000|2020-03-27 12:40:00|2612.07|2612.07|2605.49|2605.49|2612.63|2612.63|2605.49|2605.49|0
1585313100000|2020-03-27 12:45:00|2605.51|2605.51|2595.54|2595.54|2605.54|2605.54|2595.25|2595.25|0
1585313400000|2020-03-27 12:50:00|2595.4|2595.4|2596.21|2596.21|2597.77|2597.77|2592.56|2592.56|0
1585313700000|2020-03-27 12:55:00|2596.37|2596.37|2595.55|2595.55|2596.87|2596.87|2592.12|2592.12|0
1585314000000|2020-03-27 13:00:00|2595.72|2595.72|2586.98|2586.98|2595.9|2595.9|2586.55|2586.55|0
1585314300000|2020-03-27 13:05:00|2586.81|2586.81|2598.67|2598.67|2599.21|2599.21|2584.08|2584.08|0
1585314600000|2020-03-27 13:10:00|2599|2599|2588.46|2588.46|2600.12|2600.12|2588.04|2588.04|0
1585314900000|2020-03-27 13:15:00|2588.96|2588.96|2583.4|2583.4|2589.46|2589.46|2582.86|2582.86|0
1585315200000|2020-03-27 13:20:00|2583.34|2583.34|2583.84|2583.84|2588.14|2588.14|2581.62|2581.62|0
1585315500000|2020-03-27 13:25:00|2584.52|2584.52|2596.1|2596.1|2598.7|2598.7|2583.39|2583.39|0
1585315800000|2020-03-27 13:30:00|2596.6|2596.6|2596.71|2596.71|2602.8|2602.8|2594.59|2594.59|0
1585316100000|2020-03-27 13:35:00|2596.93|2596.93|2594.46|2594.46|2604.3|2604.3|2594.46|2594.46|0
1585316400000|2020-03-27 13:40:00|2591.79|2591.79|2589.07|2589.07|2593.04|2593.04|2585.62|2585.62|0
1585316700000|2020-03-27 13:45:00|2589.24|2589.24|2586.25|2586.25|2589.68|2589.68|2581.38|2581.38|0
1585317000000|2020-03-27 13:50:00|2586.42|2586.42|2582.44|2582.44|2592.76|2592.76|2582.44|2582.44|0
1585317300000|2020-03-27 13:55:00|2582.61|2582.61|2586.32|2586.32|2589.69|2589.69|2581.95|2581.95|0
1585317600000|2020-03-27 14:00:00|2586.49|2586.49|2579.34|2579.34|2586.9|2586.9|2576.78|2576.78|0
1585317900000|2020-03-27 14:05:00|2579.67|2579.67|2588.96|2588.96|2590.71|2590.71|2579.35|2579.35|0
1585318200000|2020-03-27 14:10:00|2588.85|2588.85|2593.09|2593.09|2595.12|2595.12|2588.85|2588.85|0
1585318500000|2020-03-27 14:15:00|2592.92|2592.92|2582.73|2582.73|2593.54|2593.54|2581.27|2581.27|0
1585318800000|2020-03-27 14:20:00|2582.4|2582.4|2581.53|2581.53|2584.24|2584.24|2576.79|2576.79|0
1585319100000|2020-03-27 14:25:00|2582.04|2582.04|2584.18|2584.18|2584.8|2584.8|2580.16|2580.16|0
1585319400000|2020-03-27 14:30:00|2584.38|2584.38|2571.48|2571.48|2585.05|2585.05|2570.61|2570.61|0
1585319700000|2020-03-27 14:35:00|2571.6|2571.6|2564.66|2564.66|2573.82|2573.82|2562.94|2562.94|0
1585320000000|2020-03-27 14:40:00|2564.49|2564.49|2559.97|2559.97|2567.83|2567.83|2559.3|2559.3|0
1585320300000|2020-03-27 14:45:00|2559.64|2559.64|2557.3|2557.3|2562.38|2562.38|2550.83|2550.83|0
1585320600000|2020-03-27 14:50:00|2556.83|2556.83|2561.24|2561.24|2565.13|2565.13|2551.91|2551.91|0
1585320900000|2020-03-27 14:55:00|2561.5|2561.5|2555.06|2555.06|2561.76|2561.76|2553.81|2553.81|0
1585321200000|2020-03-27 15:00:00|2554.99|2554.99|2567.72|2567.72|2568.38|2568.38|2554.82|2554.82|0
1585321500000|2020-03-27 15:05:00|2568.05|2568.05|2579.42|2579.42|2580.77|2580.77|2565.66|2565.66|0
1585321800000|2020-03-27 15:10:00|2578.94|2578.94|2588.25|2588.25|2589.82|2589.82|2577.14|2577.14|0
1585322100000|2020-03-27 15:15:00|2588.6|2588.6|2593.05|2593.05|2597.02|2597.02|2587.21|2587.21|0
1585322400000|2020-03-27 15:20:00|2592.65|2592.65|2594.11|2594.11|2595.6|2595.6|2589.83|2589.83|0
1585322700000|2020-03-27 15:25:00|2593.78|2593.78|2592.7|2592.7|2602.7|2602.7|2587.17|2587.17|0
1585323000000|2020-03-27 15:30:00|2592.36|2592.36|2593.98|2593.98|2599.34|2599.34|2588.06|2588.06|0
1585323300000|2020-03-27 15:35:00|2593.95|2593.95|2591.87|2591.87|2599.51|2599.51|2589.48|2589.48|0
1585323600000|2020-03-27 15:40:00|2591.9|2591.9|2590.22|2590.22|2594.62|2594.62|2587.89|2587.89|0
1585323900000|2020-03-27 15:45:00|2590.35|2590.35|2582.8|2582.8|2590.64|2590.64|2580.07|2580.07|0
1585324200000|2020-03-27 15:50:00|2583.24|2583.24|2592.99|2592.99|2592.99|2592.99|2583.24|2583.24|0
1585324500000|2020-03-27 15:55:00|2593.1|2593.1|2584.74|2584.74|2595.94|2595.94|2583.48|2583.48|0
1585324800000|2020-03-27 16:00:00|2584.81|2584.81|2580.84|2580.84|2587.96|2587.96|2580.02|2580.02|0
1585325100000|2020-03-27 16:05:00|2580.51|2580.51|2577.15|2577.15|2583.01|2583.01|2577.15|2577.15|0
1585325400000|2020-03-27 16:10:00|2577.32|2577.32|2580.78|2580.78|2583.74|2583.74|2577.03|2577.03|0
1585325700000|2020-03-27 16:15:00|2580.83|2580.83|2584.13|2584.13|2585.85|2585.85|2576.44|2576.44|0
1585326000000|2020-03-27 16:20:00|2583.96|2583.96|2574.91|2574.91|2585.06|2585.06|2571.88|2571.88|0
1585326300000|2020-03-27 16:25:00|2574.74|2574.74|2579.94|2579.94|2583.41|2583.41|2572.35|2572.35|0
1585552500000|2020-03-30 07:15:00|2532.12|2532.12|2525.35|2525.35|2536.25|2536.25|2524.03|2524.03|0
1585552800000|2020-03-30 07:20:00|2525.27|2525.27|2526.97|2526.97|2532.49|2532.49|2524.34|2524.34|0
1585553100000|2020-03-30 07:25:00|2526.64|2526.64|2523.71|2523.71|2528.48|2528.48|2519.61|2519.61|0
1585553400000|2020-03-30 07:30:00|2523.21|2523.21|2515.46|2515.46|2531.82|2531.82|2515.21|2515.21|0
1585553700000|2020-03-30 07:35:00|2514.96|2514.96|2512.64|2512.64|2519.9|2519.9|2505.82|2505.82|0
1585554000000|2020-03-30 07:40:00|2511.3|2511.3|2507.07|2507.07|2515.94|2515.94|2505.78|2505.78|0
1585554300000|2020-03-30 07:45:00|2507.19|2507.19|2503.96|2503.96|2513.13|2513.13|2503.32|2503.32|0
1585554600000|2020-03-30 07:50:00|2504.13|2504.13|2494.6|2494.6|2507.72|2507.72|2493.93|2493.93|0
1585554900000|2020-03-30 07:55:00|2494.57|2494.57|2499.11|2499.11|2504.8|2504.8|2494.46|2494.46|0
1585555200000|2020-03-30 08:00:00|2499.33|2499.33|2509.3|2509.3|2509.44|2509.44|2494.87|2494.87|0
1585555500000|2020-03-30 08:05:00|2509.47|2509.47|2516.85|2516.85|2517.16|2517.16|2509.23|2509.23|0
1585555800000|2020-03-30 08:10:00|2516.14|2516.14|2519.95|2519.95|2523.65|2523.65|2513.82|2513.82|0
1585556100000|2020-03-30 08:15:00|2521.26|2521.26|2525.15|2525.15|2526.41|2526.41|2520.65|2520.65|0
1585556400000|2020-03-30 08:20:00|2525.14|2525.14|2518.52|2518.52|2526.04|2526.04|2516.34|2516.34|0
1585556700000|2020-03-30 08:25:00|2518.35|2518.35|2527.08|2527.08|2528.99|2528.99|2514.5|2514.5|0
1585557000000|2020-03-30 08:30:00|2527.42|2527.42|2538.38|2538.38|2540.11|2540.11|2527.25|2527.25|0
1585557300000|2020-03-30 08:35:00|2538.21|2538.21|2534.47|2534.47|2539.1|2539.1|2531.97|2531.97|0
1585557600000|2020-03-30 08:40:00|2534.39|2534.39|2553.68|2553.68|2554.32|2554.32|2534.39|2534.39|0
1585557900000|2020-03-30 08:45:00|2554.52|2554.52|2560.96|2560.96|2565.72|2565.72|2552.18|2552.18|0
1585558200000|2020-03-30 08:50:00|2561.04|2561.04|2533.11|2533.11|2562.39|2562.39|2533.11|2533.11|0
1585558500000|2020-03-30 08:55:00|2532.61|2532.61|2537.66|2537.66|2543.06|2543.06|2531.04|2531.04|0
1585558800000|2020-03-30 09:00:00|2537.79|2537.79|2523.1|2523.1|2538.45|2538.45|2522.77|2522.77|0
1585559100000|2020-03-30 09:05:00|2522.75|2522.75|2524.82|2524.82|2529.16|2529.16|2522.75|2522.75|0
1585559400000|2020-03-30 09:10:00|2524.49|2524.49|2516.43|2516.43|2528.16|2528.16|2516.06|2516.06|0
1585559700000|2020-03-30 09:15:00|2516.76|2516.76|2522.78|2522.78|2526.84|2526.84|2516.39|2516.39|0
1585560000000|2020-03-30 09:20:00|2522.62|2522.62|2545.92|2545.92|2545.92|2545.92|2520.86|2520.86|0
1585560300000|2020-03-30 09:25:00|2545.59|2545.59|2544.4|2544.4|2547.16|2547.16|2542.3|2542.3|0
1585560600000|2020-03-30 09:30:00|2543.9|2543.9|2543.55|2543.55|2544.3|2544.3|2538.91|2538.91|0
1585560900000|2020-03-30 09:35:00|2543.9|2543.9|2540.21|2540.21|2545.09|2545.09|2540.05|2540.05|0
1585561200000|2020-03-30 09:40:00|2540.08|2540.08|2535.5|2535.5|2543.51|2543.51|2534.63|2534.63|0
1585561500000|2020-03-30 09:45:00|2535.33|2535.33|2529.71|2529.71|2535.33|2535.33|2526.89|2526.89|0
1585561800000|2020-03-30 09:50:00|2529.04|2529.04|2524.97|2524.97|2530.38|2530.38|2524.21|2524.21|0
1585562100000|2020-03-30 09:55:00|2523.8|2523.8|2517.49|2517.49|2524.47|2524.47|2517.49|2517.49|0
1585562400000|2020-03-30 10:00:00|2516.91|2516.91|2525.78|2525.78|2525.78|2525.78|2515.12|2515.12|0
1585562700000|2020-03-30 10:05:00|2525.86|2525.86|2526.55|2526.55|2528.64|2528.64|2523.65|2523.65|0
1585563000000|2020-03-30 10:10:00|2526.89|2526.89|2526.59|2526.59|2527.69|2527.69|2523.32|2523.32|0
1585563300000|2020-03-30 10:15:00|2526.72|2526.72|2516.42|2516.42|2526.77|2526.77|2516.42|2516.42|0
1585563600000|2020-03-30 10:20:00|2516.09|2516.09|2512.18|2512.18|2516.61|2516.61|2511.51|2511.51|0
1585563900000|2020-03-30 10:25:00|2512.31|2512.31|2514.65|2514.65|2516.72|2516.72|2511.82|2511.82|0
1585564200000|2020-03-30 10:30:00|2514.82|2514.82|2522.04|2522.04|2522.21|2522.21|2514.82|2514.82|0
1585564500000|2020-03-30 10:35:00|2522.23|2522.23|2525.02|2525.02|2526.22|2526.22|2521.85|2521.85|0
1585564800000|2020-03-30 10:40:00|2525.08|2525.08|2530.41|2530.41|2530.6|2530.6|2524.32|2524.32|0
1585565100000|2020-03-30 10:45:00|2530.27|2530.27|2524.34|2524.34|2530.6|2530.6|2524.18|2524.18|0
1585565400000|2020-03-30 10:50:00|2524.39|2524.39|2522.74|2522.74|2527.69|2527.69|2522.6|2522.6|0
1585565700000|2020-03-30 10:55:00|2522.7|2522.7|2519.1|2519.1|2522.89|2522.89|2517.62|2517.62|0
1585566000000|2020-03-30 11:00:00|2519.15|2519.15|2518.93|2518.93|2521.57|2521.57|2515.93|2515.93|0
1585566300000|2020-03-30 11:05:00|2519.09|2519.09|2521.55|2521.55|2522.38|2522.38|2516.07|2516.07|0
1585566600000|2020-03-30 11:10:00|2521.71|2521.71|2520.74|2520.74|2526.17|2526.17|2519.89|2519.89|0
1585566900000|2020-03-30 11:15:00|2521.09|2521.09|2520.62|2520.62|2522.47|2522.47|2517.7|2517.7|0
1585567200000|2020-03-30 11:20:00|2520.61|2520.61|2519.02|2519.02|2521.47|2521.47|2516.23|2516.23|0
1585567500000|2020-03-30 11:25:00|2518.95|2518.95|2509.65|2509.65|2518.95|2518.95|2509.32|2509.32|0
1585567800000|2020-03-30 11:30:00|2509.51|2509.51|2507.88|2507.88|2510.61|2510.61|2507.55|2507.55|0
1585568100000|2020-03-30 11:35:00|2508.05|2508.05|2508.26|2508.26|2511.31|2511.31|2505.84|2505.84|0
1585568400000|2020-03-30 11:40:00|2508.31|2508.31|2502.98|2502.98|2509.1|2509.1|2501.27|2501.27|0
1585568700000|2020-03-30 11:45:00|2502.64|2502.64|2510.42|2510.42|2510.42|2510.42|2501.32|2501.32|0
1585569000000|2020-03-30 11:50:00|2510.08|2510.08|2514.04|2514.04|2514.04|2514.04|2508.86|2508.86|0
1585569300000|2020-03-30 11:55:00|2513.54|2513.54|2514.16|2514.16|2515.66|2515.66|2512.36|2512.36|0
1585569600000|2020-03-30 12:00:00|2514.55|2514.55|2514.29|2514.29|2516.49|2516.49|2513.22|2513.22|0
1585569900000|2020-03-30 12:05:00|2513.62|2513.62|2512.97|2512.97|2515.01|2515.01|2509.69|2509.69|0
1585570200000|2020-03-30 12:10:00|2512.95|2512.95|2514.5|2514.5|2516.64|2516.64|2512.68|2512.68|0
1585570500000|2020-03-30 12:15:00|2513.67|2513.67|2520.22|2520.22|2520.93|2520.93|2511.88|2511.88|0
1585570800000|2020-03-30 12:20:00|2519.82|2519.82|2526.1|2526.1|2526.1|2526.1|2519.82|2519.82|0
1585571100000|2020-03-30 12:25:00|2527.44|2527.44|2528.72|2528.72|2532.41|2532.41|2527.44|2527.44|0
1585571400000|2020-03-30 12:30:00|2528.49|2528.49|2525.52|2525.52|2528.49|2528.49|2520.74|2520.74|0
1585571700000|2020-03-30 12:35:00|2525.36|2525.36|2528.57|2528.57|2530.52|2530.52|2525.36|2525.36|0
1585572000000|2020-03-30 12:40:00|2528.74|2528.74|2526.85|2526.85|2528.74|2528.74|2524.91|2524.91|0
1585572300000|2020-03-30 12:45:00|2526.96|2526.96|2522.34|2522.34|2527.62|2527.62|2522.34|2522.34|0
1585572600000|2020-03-30 12:50:00|2522.17|2522.17|2521.59|2521.59|2522.53|2522.53|2515.26|2515.26|0
1585572900000|2020-03-30 12:55:00|2521.55|2521.55|2520.19|2520.19|2521.55|2521.55|2516.42|2516.42|0
1585573200000|2020-03-30 13:00:00|2520.52|2520.52|2516.91|2516.91|2520.69|2520.69|2515.33|2515.33|0
1585573500000|2020-03-30 13:05:00|2516.58|2516.58|2516.47|2516.47|2518.67|2518.67|2514.73|2514.73|0
1585573800000|2020-03-30 13:10:00|2516.8|2516.8|2518.37|2518.37|2519.85|2519.85|2516.37|2516.37|0
1585574100000|2020-03-30 13:15:00|2518.41|2518.41|2515.52|2515.52|2518.69|2518.69|2514.12|2514.12|0
1585574400000|2020-03-30 13:20:00|2515.35|2515.35|2521.68|2521.68|2522.25|2522.25|2514.8|2514.8|0
1585574700000|2020-03-30 13:25:00|2521.56|2521.56|2516.13|2516.13|2523.59|2523.59|2515.71|2515.71|0
1585575000000|2020-03-30 13:30:00|2515.79|2515.79|2518.84|2518.84|2524.57|2524.57|2513.08|2513.08|0
1585575300000|2020-03-30 13:35:00|2518.96|2518.96|2507.22|2507.22|2520.53|2520.53|2507.04|2507.04|0
1585575600000|2020-03-30 13:40:00|2507.23|2507.23|2508.5|2508.5|2509.8|2509.8|2503.13|2503.13|0
1585575900000|2020-03-30 13:45:00|2508.67|2508.67|2508.9|2508.9|2509.09|2509.09|2505.75|2505.75|0
1585576200000|2020-03-30 13:50:00|2508.96|2508.96|2509.5|2509.5|2515.38|2515.38|2508.23|2508.23|0
1585576500000|2020-03-30 13:55:00|2509.52|2509.52|2505.99|2505.99|2512.66|2512.66|2505.23|2505.23|0
1585576800000|2020-03-30 14:00:00|2506.32|2506.32|2513.71|2513.71|2514.76|2514.76|2505.21|2505.21|0
1585577100000|2020-03-30 14:05:00|2513.79|2513.79|2509.68|2509.68|2515.87|2515.87|2509.16|2509.16|0
1585577400000|2020-03-30 14:10:00|2509.59|2509.59|2506.85|2506.85|2509.72|2509.72|2502.48|2502.48|0
1585577700000|2020-03-30 14:15:00|2506.99|2506.99|2511.13|2511.13|2513.3|2513.3|2506.82|2506.82|0
1585578000000|2020-03-30 14:20:00|2510.8|2510.8|2514.73|2514.73|2514.73|2514.73|2510.12|2510.12|0
1585578300000|2020-03-30 14:25:00|2514.7|2514.7|2511.85|2511.85|2516.64|2516.64|2511.55|2511.55|0
1585578600000|2020-03-30 14:30:00|2511.99|2511.99|2516.36|2516.36|2517.04|2517.04|2510.76|2510.76|0
1585578900000|2020-03-30 14:35:00|2516.45|2516.45|2521.37|2521.37|2522.21|2522.21|2516.45|2516.45|0
1585579200000|2020-03-30 14:40:00|2521.06|2521.06|2520.34|2520.34|2524.51|2524.51|2519.51|2519.51|0
1585579500000|2020-03-30 14:45:00|2520.3|2520.3|2523.08|2523.08|2523.08|2523.08|2517.07|2517.07|0
1585579800000|2020-03-30 14:50:00|2523.11|2523.11|2522.77|2522.77|2523.52|2523.52|2519.3|2519.3|0
1585580100000|2020-03-30 14:55:00|2522.66|2522.66|2518.42|2518.42|2523.77|2523.77|2517.64|2517.64|0
1585580400000|2020-03-30 15:00:00|2518.25|2518.25|2516.23|2516.23|2518.25|2518.25|2513.6|2513.6|0
1585580700000|2020-03-30 15:05:00|2516.06|2516.06|2517.78|2517.78|2519.25|2519.25|2513.95|2513.95|0
1585581000000|2020-03-30 15:10:00|2517.95|2517.95|2516.29|2516.29|2518.42|2518.42|2514.11|2514.11|0
1585581300000|2020-03-30 15:15:00|2516.46|2516.46|2522|2522|2522|2522|2516.11|2516.11|0
1585581600000|2020-03-30 15:20:00|2522.22|2522.22|2524.53|2524.53|2526.69|2526.69|2522.19|2522.19|0
1585581900000|2020-03-30 15:25:00|2524.82|2524.82|2529.76|2529.76|2532.79|2532.79|2522.37|2522.37|0
1585638900000|2020-03-31 07:15:00|2529.29|2529.29|2529.11|2529.11|2534.37|2534.37|2525.38|2525.38|0
1585639200000|2020-03-31 07:20:00|2530.61|2530.61|2542.9|2542.9|2548.17|2548.17|2529.05|2529.05|0
1585639500000|2020-03-31 07:25:00|2543.24|2543.24|2538.45|2538.45|2546.47|2546.47|2536.1|2536.1|0
1585639800000|2020-03-31 07:30:00|2539.62|2539.62|2547.19|2547.19|2551.73|2551.73|2539.62|2539.62|0
1585640100000|2020-03-31 07:35:00|2547.35|2547.35|2540.2|2540.2|2550.75|2550.75|2539.54|2539.54|0
1585640400000|2020-03-31 07:40:00|2540.39|2540.39|2543.31|2543.31|2547.1|2547.1|2540.25|2540.25|0
1585640700000|2020-03-31 07:45:00|2543.35|2543.35|2547.14|2547.14|2547.47|2547.47|2539.58|2539.58|0
1585641000000|2020-03-31 07:50:00|2547.17|2547.17|2541.19|2541.19|2549.06|2549.06|2540.82|2540.82|0
1585641300000|2020-03-31 07:55:00|2541.15|2541.15|2540.72|2540.72|2543.6|2543.6|2536.63|2536.63|0
1585641600000|2020-03-31 08:00:00|2540.69|2540.69|2541.18|2541.18|2544.85|2544.85|2537.14|2537.14|0
1585641900000|2020-03-31 08:05:00|2541|2541|2545.6|2545.6|2545.72|2545.72|2537.85|2537.85|0
1585642200000|2020-03-31 08:10:00|2545.2|2545.2|2547.8|2547.8|2547.8|2547.8|2541.6|2541.6|0
1585642500000|2020-03-31 08:15:00|2548.09|2548.09|2540.3|2540.3|2548.98|2548.98|2539.58|2539.58|0
1585642800000|2020-03-31 08:20:00|2540.34|2540.34|2532.67|2532.67|2540.94|2540.94|2531.74|2531.74|0
1585643100000|2020-03-31 08:25:00|2532.83|2532.83|2531.22|2531.22|2533.86|2533.86|2527.63|2527.63|0
1585643400000|2020-03-31 08:30:00|2531.88|2531.88|2532.42|2532.42|2533.41|2533.41|2529.78|2529.78|0
1585643700000|2020-03-31 08:35:00|2532.59|2532.59|2538.3|2538.3|2538.8|2538.8|2532.23|2532.23|0
1585644000000|2020-03-31 08:40:00|2538.8|2538.8|2537.71|2537.71|2544.33|2544.33|2537.51|2537.51|0
1585644300000|2020-03-31 08:45:00|2537.73|2537.73|2530.71|2530.71|2537.73|2537.73|2529.62|2529.62|0
1585644600000|2020-03-31 08:50:00|2530.95|2530.95|2529.86|2529.86|2533.45|2533.45|2529.86|2529.86|0
1585644900000|2020-03-31 08:55:00|2530.15|2530.15|2535.39|2535.39|2535.39|2535.39|2530.06|2530.06|0
1585645200000|2020-03-31 09:00:00|2535.73|2535.73|2530.78|2530.78|2537.33|2537.33|2529.96|2529.96|0
1585645500000|2020-03-31 09:05:00|2530.8|2530.8|2530.96|2530.96|2531.7|2531.7|2528.2|2528.2|0
1585645800000|2020-03-31 09:10:00|2531.13|2531.13|2531.62|2531.62|2533.3|2533.3|2528.83|2528.83|0
1585646100000|2020-03-31 09:15:00|2531.56|2531.56|2533.91|2533.91|2534.17|2534.17|2531.41|2531.41|0
1585646400000|2020-03-31 09:20:00|2533.82|2533.82|2531.2|2531.2|2533.82|2533.82|2529.96|2529.96|0
1585646700000|2020-03-31 09:25:00|2531.22|2531.22|2529.38|2529.38|2532.53|2532.53|2527|2527|0
1585647000000|2020-03-31 09:30:00|2529.5|2529.5|2525.86|2525.86|2532.5|2532.5|2525.47|2525.47|0
1585647300000|2020-03-31 09:35:00|2525.69|2525.69|2524.51|2524.51|2526.14|2526.14|2523.15|2523.15|0
1585647600000|2020-03-31 09:40:00|2524.68|2524.68|2523.49|2523.49|2527.11|2527.11|2522.92|2522.92|0
1585647900000|2020-03-31 09:45:00|2523.91|2523.91|2518.85|2518.85|2523.91|2523.91|2517.68|2517.68|0
1585648200000|2020-03-31 09:50:00|2518.97|2518.97|2521.32|2521.32|2521.62|2521.62|2517.35|2517.35|0
1585648500000|2020-03-31 09:55:00|2521.01|2521.01|2522.54|2522.54|2524.28|2524.28|2520.65|2520.65|0
1585648800000|2020-03-31 10:00:00|2522.58|2522.58|2517.9|2517.9|2523.17|2523.17|2517.73|2517.73|0
1585649100000|2020-03-31 10:05:00|2517.73|2517.73|2510.79|2510.79|2518.02|2518.02|2510.36|2510.36|0
1585649400000|2020-03-31 10:10:00|2511.13|2511.13|2512.5|2512.5|2514.44|2514.44|2509.64|2509.64|0
1585649700000|2020-03-31 10:15:00|2512.15|2512.15|2502.56|2502.56|2512.19|2512.19|2502.56|2502.56|0
1585650000000|2020-03-31 10:20:00|2501.78|2501.78|2492.87|2492.87|2503.65|2503.65|2492.56|2492.56|0
1585650300000|2020-03-31 10:25:00|2492.2|2492.2|2488.16|2488.16|2492.2|2492.2|2486.06|2486.06|0
1585650600000|2020-03-31 10:30:00|2488.33|2488.33|2485.12|2485.12|2488.35|2488.35|2483.06|2483.06|0
1585650900000|2020-03-31 10:35:00|2485.08|2485.08|2478.1|2478.1|2486.27|2486.27|2477.55|2477.55|0
1585651200000|2020-03-31 10:40:00|2478.26|2478.26|2487.09|2487.09|2487.26|2487.26|2476.49|2476.49|0
1585651500000|2020-03-31 10:45:00|2487.02|2487.02|2482.62|2482.62|2487.51|2487.51|2478.74|2478.74|0
1585651800000|2020-03-31 10:50:00|2482.48|2482.48|2481.46|2481.46|2484.74|2484.74|2478.51|2478.51|0
1585652100000|2020-03-31 10:55:00|2481.63|2481.63|2482.64|2482.64|2482.78|2482.78|2477.02|2477.02|0
1585652400000|2020-03-31 11:00:00|2481.66|2481.66|2479.06|2479.06|2485.29|2485.29|2478.3|2478.3|0
1585652700000|2020-03-31 11:05:00|2479.09|2479.09|2477.47|2477.47|2483.41|2483.41|2475.96|2475.96|0
1585653000000|2020-03-31 11:10:00|2477.48|2477.48|2473.3|2473.3|2477.98|2477.98|2472.68|2472.68|0
1585653300000|2020-03-31 11:15:00|2473.07|2473.07|2477.6|2477.6|2478.53|2478.53|2472.29|2472.29|0
1585653600000|2020-03-31 11:20:00|2477.48|2477.48|2475.66|2475.66|2479.41|2479.41|2474.36|2474.36|0
1585653900000|2020-03-31 11:25:00|2475.49|2475.49|2476.3|2476.3|2478.49|2478.49|2474.99|2474.99|0
1585654200000|2020-03-31 11:30:00|2476.19|2476.19|2479.08|2479.08|2479.5|2479.5|2473.35|2473.35|0
1585654500000|2020-03-31 11:35:00|2478.58|2478.58|2477.76|2477.76|2479.59|2479.59|2477.2|2477.2|0
1585654800000|2020-03-31 11:40:00|2477.74|2477.74|2479.93|2479.93|2483.23|2483.23|2477.47|2477.47|0
1585655100000|2020-03-31 11:45:00|2479.48|2479.48|2482.98|2482.98|2483.7|2483.7|2479.4|2479.4|0
1585655400000|2020-03-31 11:50:00|2483.48|2483.48|2478.1|2478.1|2483.51|2483.51|2477.5|2477.5|0
1585655700000|2020-03-31 11:55:00|2477.93|2477.93|2479.83|2479.83|2483.08|2483.08|2477.72|2477.72|0
1585656000000|2020-03-31 12:00:00|2479.78|2479.78|2475.44|2475.44|2482.57|2482.57|2475.42|2475.42|0
1585656300000|2020-03-31 12:05:00|2475.24|2475.24|2474.28|2474.28|2477.85|2477.85|2472.08|2472.08|0
1585656600000|2020-03-31 12:10:00|2474.05|2474.05|2473.54|2473.54|2476.29|2476.29|2471.39|2471.39|0
1585656900000|2020-03-31 12:15:00|2473.37|2473.37|2472.27|2472.27|2477.69|2477.69|2470.28|2470.28|0
1585657200000|2020-03-31 12:20:00|2471.94|2471.94|2471.31|2471.31|2474.64|2474.64|2468.88|2468.88|0
1585657500000|2020-03-31 12:25:00|2471.3|2471.3|2476.71|2476.71|2477.85|2477.85|2470.89|2470.89|0
1585657800000|2020-03-31 12:30:00|2476.76|2476.76|2479.83|2479.83|2484.08|2484.08|2475.71|2475.71|0
1585658100000|2020-03-31 12:35:00|2479.72|2479.72|2474.11|2474.11|2479.88|2479.88|2474.11|2474.11|0
1585658400000|2020-03-31 12:40:00|2474.08|2474.08|2474.72|2474.72|2478.28|2478.28|2472.07|2472.07|0
1585658700000|2020-03-31 12:45:00|2474.81|2474.81|2476.35|2476.35|2478.06|2478.06|2471.59|2471.59|0
1585659000000|2020-03-31 12:50:00|2476.18|2476.18|2475.53|2475.53|2477.07|2477.07|2471.98|2471.98|0
1585659300000|2020-03-31 12:55:00|2475.5|2475.5|2482.42|2482.42|2483.24|2483.24|2474.28|2474.28|0
1585659600000|2020-03-31 13:00:00|2482.2|2482.2|2484.74|2484.74|2487.46|2487.46|2481.88|2481.88|0
1585659900000|2020-03-31 13:05:00|2484.99|2484.99|2491.16|2491.16|2491.31|2491.31|2484.99|2484.99|0
1585660200000|2020-03-31 13:10:00|2490.99|2490.99|2486.64|2486.64|2492.65|2492.65|2486.26|2486.26|0
1585660500000|2020-03-31 13:15:00|2486.3|2486.3|2486.94|2486.94|2487.61|2487.61|2483.76|2483.76|0
1585660800000|2020-03-31 13:20:00|2486.65|2486.65|2482.3|2482.3|2486.91|2486.91|2482.27|2482.27|0
1585661100000|2020-03-31 13:25:00|2482.27|2482.27|2474.32|2474.32|2482.67|2482.67|2473.11|2473.11|0
1585661400000|2020-03-31 13:30:00|2474.82|2474.82|2482.73|2482.73|2484.67|2484.67|2474.82|2474.82|0
1585661700000|2020-03-31 13:35:00|2482.56|2482.56|2478.97|2478.97|2484.2|2484.2|2477.79|2477.79|0
1585662000000|2020-03-31 13:40:00|2478.96|2478.96|2477.2|2477.2|2486.2|2486.2|2477.2|2477.2|0
1585662300000|2020-03-31 13:45:00|2477.02|2477.02|2463.76|2463.76|2477.41|2477.41|2463.7|2463.7|0
1585662600000|2020-03-31 13:50:00|2463.65|2463.65|2462.1|2462.1|2465.2|2465.2|2461.22|2461.22|0
1585662900000|2020-03-31 13:55:00|2462.21|2462.21|2464.43|2464.43|2466.91|2466.91|2461.9|2461.9|0
1585663200000|2020-03-31 14:00:00|2464.47|2464.47|2464.65|2464.65|2470.98|2470.98|2461.49|2461.49|0
1585663500000|2020-03-31 14:05:00|2464.08|2464.08|2467.08|2467.08|2469.21|2469.21|2464.08|2464.08|0
1585663800000|2020-03-31 14:10:00|2467.42|2467.42|2477.19|2477.19|2477.22|2477.22|2467.22|2467.22|0
1585664100000|2020-03-31 14:15:00|2477.02|2477.02|2483.34|2483.34|2484.21|2484.21|2475.25|2475.25|0
1585664400000|2020-03-31 14:20:00|2483.17|2483.17|2484.53|2484.53|2485.7|2485.7|2481.81|2481.81|0
1585664700000|2020-03-31 14:25:00|2484.61|2484.61|2476.6|2476.6|2484.61|2484.61|2475.69|2475.69|0
1585665000000|2020-03-31 14:30:00|2476.77|2476.77|2480.23|2480.23|2481.82|2481.82|2476.56|2476.56|0
1585665300000|2020-03-31 14:35:00|2480.2|2480.2|2481.95|2481.95|2483.3|2483.3|2478.08|2478.08|0
1585665600000|2020-03-31 14:40:00|2481.72|2481.72|2478.4|2478.4|2482.63|2482.63|2477.69|2477.69|0
1585665900000|2020-03-31 14:45:00|2478.37|2478.37|2475.78|2475.78|2481.31|2481.31|2475.51|2475.51|0
1585666200000|2020-03-31 14:50:00|2475.7|2475.7|2478.4|2478.4|2479.04|2479.04|2474.1|2474.1|0
1585666500000|2020-03-31 14:55:00|2478.55|2478.55|2469.65|2469.65|2478.55|2478.55|2468.84|2468.84|0
1585666800000|2020-03-31 15:00:00|2469.63|2469.63|2464.4|2464.4|2470.19|2470.19|2464.22|2464.22|0
1585667100000|2020-03-31 15:05:00|2464.44|2464.44|2470.82|2470.82|2473.37|2473.37|2464.44|2464.44|0
1585667400000|2020-03-31 15:10:00|2470.84|2470.84|2469.45|2469.45|2471.71|2471.71|2468.9|2468.9|0
1585667700000|2020-03-31 15:15:00|2469.62|2469.62|2466.27|2466.27|2469.84|2469.84|2463.06|2463.06|0
1585668000000|2020-03-31 15:20:00|2466.32|2466.32|2470.55|2470.55|2471.77|2471.77|2465.07|2465.07|0
1585668300000|2020-03-31 15:25:00|2470.46|2470.46|2492.03|2492.03|2494.53|2494.53|2467.63|2467.63|0
1585725300000|2020-04-01 07:15:00|2320.55|2320.55|2325.05|2325.05|2330.21|2330.21|2319.77|2319.77|0
1585725600000|2020-04-01 07:20:00|2324.88|2324.88|2315.35|2315.35|2328.7|2328.7|2315.31|2315.31|0
1585725900000|2020-04-01 07:25:00|2315.31|2315.31|2312.76|2312.76|2322.03|2322.03|2309.95|2309.95|0
1585726200000|2020-04-01 07:30:00|2312.93|2312.93|2304.23|2304.23|2313|2313|2299.77|2299.77|0
1585726500000|2020-04-01 07:35:00|2303.68|2303.68|2303.82|2303.82|2306.56|2306.56|2297.49|2297.49|0
1585726800000|2020-04-01 07:40:00|2303.71|2303.71|2305.73|2305.73|2312.48|2312.48|2302.19|2302.19|0
1585727100000|2020-04-01 07:45:00|2305.6|2305.6|2300.54|2300.54|2310.3|2310.3|2300.24|2300.24|0
1585727400000|2020-04-01 07:50:00|2300.62|2300.62|2300.7|2300.7|2302.67|2302.67|2297.3|2297.3|0
1585727700000|2020-04-01 07:55:00|2300.53|2300.53|2302.95|2302.95|2303.37|2303.37|2298.15|2298.15|0
1585728000000|2020-04-01 08:00:00|2303|2303|2297.71|2297.71|2303|2303|2295.24|2295.24|0
1585728300000|2020-04-01 08:05:00|2297.82|2297.82|2296.13|2296.13|2302.23|2302.23|2291.66|2291.66|0
1585728600000|2020-04-01 08:10:00|2296.08|2296.08|2284.94|2284.94|2296.47|2296.47|2284.93|2284.93|0
1585728900000|2020-04-01 08:15:00|2284.68|2284.68|2283.9|2283.9|2287.64|2287.64|2277.64|2277.64|0
1585729200000|2020-04-01 08:20:00|2285.4|2285.4|2294.52|2294.52|2294.52|2294.52|2283.31|2283.31|0
1585729500000|2020-04-01 08:25:00|2293.85|2293.85|2293.14|2293.14|2301.11|2301.11|2290.84|2290.84|0
1585729800000|2020-04-01 08:30:00|2293.08|2293.08|2283.93|2283.93|2293.14|2293.14|2283.1|2283.1|0
1585730100000|2020-04-01 08:35:00|2283.84|2283.84|2277.65|2277.65|2287.26|2287.26|2276.79|2276.79|0
1585730400000|2020-04-01 08:40:00|2277.48|2277.48|2277.16|2277.16|2278.68|2278.68|2271.66|2271.66|0
1585730700000|2020-04-01 08:45:00|2276.96|2276.96|2295.68|2295.68|2296.77|2296.77|2276.91|2276.91|0
1585731000000|2020-04-01 08:50:00|2294.67|2294.67|2284.72|2284.72|2296.1|2296.1|2284.6|2284.6|0
1585731300000|2020-04-01 08:55:00|2284.54|2284.54|2287.24|2287.24|2287.28|2287.28|2283.19|2283.19|0
1585731600000|2020-04-01 09:00:00|2287.32|2287.32|2286.23|2286.23|2289.51|2289.51|2285.61|2285.61|0
1585731900000|2020-04-01 09:05:00|2286.24|2286.24|2289.57|2289.57|2290.57|2290.57|2285.37|2285.37|0
1585732200000|2020-04-01 09:10:00|2289.8|2289.8|2291.56|2291.56|2294.25|2294.25|2289.68|2289.68|0
1585732500000|2020-04-01 09:15:00|2291.45|2291.45|2281.37|2281.37|2291.45|2291.45|2281.37|2281.37|0
1585732800000|2020-04-01 09:20:00|2281.41|2281.41|2287|2287|2287|2287|2276.75|2276.75|0
1585733100000|2020-04-01 09:25:00|2287.06|2287.06|2292.25|2292.25|2292.52|2292.52|2286.51|2286.51|0
1585733400000|2020-04-01 09:30:00|2292.33|2292.33|2296.08|2296.08|2296.22|2296.22|2290.96|2290.96|0
1585733700000|2020-04-01 09:35:00|2296.17|2296.17|2291.45|2291.45|2296.6|2296.6|2289.27|2289.27|0
1585734000000|2020-04-01 09:40:00|2291.42|2291.42|2297.21|2297.21|2297.58|2297.58|2289.03|2289.03|0
1585734300000|2020-04-01 09:45:00|2297.38|2297.38|2302.93|2302.93|2304.11|2304.11|2296.56|2296.56|0
1585734600000|2020-04-01 09:50:00|2302.95|2302.95|2304.67|2304.67|2305.96|2305.96|2299.88|2299.88|0
1585734900000|2020-04-01 09:55:00|2304.85|2304.85|2299.49|2299.49|2307.95|2307.95|2299.45|2299.45|0
1585735200000|2020-04-01 10:00:00|2299.57|2299.57|2297.11|2297.11|2300.94|2300.94|2293.93|2293.93|0
1585735500000|2020-04-01 10:05:00|2296.61|2296.61|2293.25|2293.25|2298.12|2298.12|2292.74|2292.74|0
1585735800000|2020-04-01 10:10:00|2293.58|2293.58|2291.64|2291.64|2295.02|2295.02|2291.64|2291.64|0
1585736100000|2020-04-01 10:15:00|2291.61|2291.61|2297.13|2297.13|2297.13|2297.13|2290.46|2290.46|0
1585736400000|2020-04-01 10:20:00|2297.11|2297.11|2293.88|2293.88|2297.11|2297.11|2292.43|2292.43|0
1585736700000|2020-04-01 10:25:00|2293.55|2293.55|2294.46|2294.46|2297.71|2297.71|2293.06|2293.06|0
1585737000000|2020-04-01 10:30:00|2294.13|2294.13|2293.7|2293.7|2296.78|2296.78|2292.08|2292.08|0
1585737300000|2020-04-01 10:35:00|2293.66|2293.66|2296.01|2296.01|2296.01|2296.01|2293.61|2293.61|0
1585737600000|2020-04-01 10:40:00|2295.94|2295.94|2290.71|2290.71|2295.94|2295.94|2290.71|2290.71|0
1585737900000|2020-04-01 10:45:00|2290.45|2290.45|2292.93|2292.93|2293.49|2293.49|2288.71|2288.71|0
1585738200000|2020-04-01 10:50:00|2292.94|2292.94|2292.63|2292.63|2293.43|2293.43|2290.74|2290.74|0
1585738500000|2020-04-01 10:55:00|2292.3|2292.3|2297.57|2297.57|2298.06|2298.06|2290.72|2290.72|0
1585738800000|2020-04-01 11:00:00|2297.54|2297.54|2291.32|2291.32|2297.74|2297.74|2291|2291|0
1585739100000|2020-04-01 11:05:00|2291.26|2291.26|2292.45|2292.45|2296.04|2296.04|2290.39|2290.39|0
1585739400000|2020-04-01 11:10:00|2291.95|2291.95|2292.99|2292.99|2292.99|2292.99|2290.24|2290.24|0
1585739700000|2020-04-01 11:15:00|2292.88|2292.88|2292.79|2292.79|2293.14|2293.14|2290.85|2290.85|0
1585740000000|2020-04-01 11:20:00|2292.46|2292.46|2291.67|2291.67|2293.74|2293.74|2291.04|2291.04|0
1585740300000|2020-04-01 11:25:00|2291.84|2291.84|2290.56|2290.56|2291.84|2291.84|2289.15|2289.15|0
1585740600000|2020-04-01 11:30:00|2290.73|2290.73|2291.21|2291.21|2295.02|2295.02|2290.73|2290.73|0
1585740900000|2020-04-01 11:35:00|2291.27|2291.27|2290.7|2290.7|2291.49|2291.49|2287.71|2287.71|0
1585741200000|2020-04-01 11:40:00|2290.84|2290.84|2288.61|2288.61|2291.63|2291.63|2287.08|2287.08|0
1585741500000|2020-04-01 11:45:00|2288.04|2288.04|2285.1|2285.1|2288.09|2288.09|2284.03|2284.03|0
1585741800000|2020-04-01 11:50:00|2285.01|2285.01|2288.1|2288.1|2290.43|2290.43|2284.18|2284.18|0
1585742100000|2020-04-01 11:55:00|2288.09|2288.09|2282.96|2282.96|2290.75|2290.75|2282.86|2282.86|0
1585742400000|2020-04-01 12:00:00|2282.73|2282.73|2272.7|2272.7|2283.91|2283.91|2271.8|2271.8|0
1585742700000|2020-04-01 12:05:00|2272.58|2272.58|2271.52|2271.52|2274.64|2274.64|2265.49|2265.49|0
1585743000000|2020-04-01 12:10:00|2272.02|2272.02|2268.46|2268.46|2274.37|2274.37|2267.48|2267.48|0
1585743300000|2020-04-01 12:15:00|2268.63|2268.63|2270.37|2270.37|2276.64|2276.64|2267.99|2267.99|0
1585743600000|2020-04-01 12:20:00|2270.54|2270.54|2268.85|2268.85|2271.95|2271.95|2267.89|2267.89|0
1585743900000|2020-04-01 12:25:00|2268.78|2268.78|2274.73|2274.73|2275.42|2275.42|2268.22|2268.22|0
1585744200000|2020-04-01 12:30:00|2274.81|2274.81|2267.68|2267.68|2278.01|2278.01|2267.31|2267.31|0
1585744500000|2020-04-01 12:35:00|2267.35|2267.35|2264.4|2264.4|2268.88|2268.88|2263.42|2263.42|0
1585744800000|2020-04-01 12:40:00|2264.35|2264.35|2262.65|2262.65|2265.01|2265.01|2260.46|2260.46|0
1585745100000|2020-04-01 12:45:00|2262.6|2262.6|2262.91|2262.91|2269.64|2269.64|2262.42|2262.42|0
1585745400000|2020-04-01 12:50:00|2262.79|2262.79|2267.23|2267.23|2268.83|2268.83|2261.76|2261.76|0
1585745700000|2020-04-01 12:55:00|2267.17|2267.17|2264.82|2264.82|2267.91|2267.91|2263.91|2263.91|0
1585746000000|2020-04-01 13:00:00|2264.99|2264.99|2263.05|2263.05|2268.71|2268.71|2262.8|2262.8|0
1585746300000|2020-04-01 13:05:00|2263.11|2263.11|2270.25|2270.25|2270.53|2270.53|2262.2|2262.2|0
1585746600000|2020-04-01 13:10:00|2270.31|2270.31|2267.26|2267.26|2273.49|2273.49|2267.17|2267.17|0
1585746900000|2020-04-01 13:15:00|2267.42|2267.42|2263.49|2263.49|2269.71|2269.71|2262.69|2262.69|0
1585747200000|2020-04-01 13:20:00|2263.15|2263.15|2260.35|2260.35|2263.38|2263.38|2258.06|2258.06|0
1585747500000|2020-04-01 13:25:00|2260.18|2260.18|2259.11|2259.11|2262.19|2262.19|2258.2|2258.2|0
1585747800000|2020-04-01 13:30:00|2259.23|2259.23|2260.51|2260.51|2266.94|2266.94|2254.34|2254.34|0
1585748100000|2020-04-01 13:35:00|2260.68|2260.68|2270.99|2270.99|2273.94|2273.94|2259.01|2259.01|0
1585748400000|2020-04-01 13:40:00|2271.32|2271.32|2279.26|2279.26|2280.19|2280.19|2267.03|2267.03|0
1585748700000|2020-04-01 13:45:00|2279.09|2279.09|2279.37|2279.37|2283.09|2283.09|2276.7|2276.7|0
1585749000000|2020-04-01 13:50:00|2278.87|2278.87|2271.48|2271.48|2281.73|2281.73|2271.36|2271.36|0
1585749300000|2020-04-01 13:55:00|2271.36|2271.36|2266.39|2266.39|2273.17|2273.17|2266.39|2266.39|0
1585749600000|2020-04-01 14:00:00|2266.22|2266.22|2262.29|2262.29|2267.99|2267.99|2262.13|2262.13|0
1585749900000|2020-04-01 14:05:00|2261.89|2261.89|2268.38|2268.38|2271.66|2271.66|2259.49|2259.49|0
1585750200000|2020-04-01 14:10:00|2268.15|2268.15|2264.58|2264.58|2268.44|2268.44|2263.59|2263.59|0
1585750500000|2020-04-01 14:15:00|2264.49|2264.49|2274.39|2274.39|2277.95|2277.95|2263.87|2263.87|0
1585750800000|2020-04-01 14:20:00|2274.37|2274.37|2265.57|2265.57|2277.6|2277.6|2264.87|2264.87|0
1585751100000|2020-04-01 14:25:00|2265.74|2265.74|2265.16|2265.16|2265.98|2265.98|2261.86|2261.86|0
1585751400000|2020-04-01 14:30:00|2265.42|2265.42|2271.38|2271.38|2271.8|2271.8|2264.82|2264.82|0
1585751700000|2020-04-01 14:35:00|2271.86|2271.86|2266.35|2266.35|2273.61|2273.61|2266.35|2266.35|0
1585752000000|2020-04-01 14:40:00|2266.29|2266.29|2268.18|2268.18|2271.24|2271.24|2264.82|2264.82|0
1585752300000|2020-04-01 14:45:00|2267.52|2267.52|2266.98|2266.98|2268.47|2268.47|2265.37|2265.37|0
1585752600000|2020-04-01 14:50:00|2266.82|2266.82|2260.44|2260.44|2267|2267|2260.42|2260.42|0
1585752900000|2020-04-01 14:55:00|2260.61|2260.61|2248.63|2248.63|2260.61|2260.61|2247|2247|0
1585753200000|2020-04-01 15:00:00|2248.59|2248.59|2261.68|2261.68|2263.08|2263.08|2247.73|2247.73|0
1585753500000|2020-04-01 15:05:00|2261.82|2261.82|2263.04|2263.04|2264.76|2264.76|2259.57|2259.57|0
1585753800000|2020-04-01 15:10:00|2263|2263|2256.89|2256.89|2263.54|2263.54|2256.52|2256.52|0
1585754100000|2020-04-01 15:15:00|2256.86|2256.86|2256.79|2256.79|2259.39|2259.39|2253.74|2253.74|0
1585754400000|2020-04-01 15:20:00|2256.71|2256.71|2247.24|2247.24|2256.99|2256.99|2246.99|2246.99|0
1585754700000|2020-04-01 15:25:00|2247.08|2247.08|2234.55|2234.55|2248.73|2248.73|2233.29|2233.29|0
1585811700000|2020-04-02 07:15:00|2228.74|2228.74|2229.25|2229.25|2230.61|2230.61|2220.47|2220.47|0
1585812000000|2020-04-02 07:20:00|2229.09|2229.09|2228.87|2228.87|2231.7|2231.7|2225.53|2225.53|0
1585812300000|2020-04-02 07:25:00|2228.82|2228.82|2222.92|2222.92|2229.03|2229.03|2219.84|2219.84|0
1585812600000|2020-04-02 07:30:00|2223.01|2223.01|2209.53|2209.53|2223.91|2223.91|2208.83|2208.83|0
1585812900000|2020-04-02 07:35:00|2209.47|2209.47|2208.75|2208.75|2209.61|2209.61|2204.34|2204.34|0
1585813200000|2020-04-02 07:40:00|2208.58|2208.58|2207.83|2207.83|2209.51|2209.51|2203.98|2203.98|0
1585813500000|2020-04-02 07:45:00|2207.68|2207.68|2206.99|2206.99|2209.68|2209.68|2204.54|2204.54|0
1585813800000|2020-04-02 07:50:00|2206.65|2206.65|2209.71|2209.71|2209.71|2209.71|2202.87|2202.87|0
1585814100000|2020-04-02 07:55:00|2209.88|2209.88|2213.78|2213.78|2213.78|2213.78|2208.36|2208.36|0
1585814400000|2020-04-02 08:00:00|2213.97|2213.97|2221.84|2221.84|2223.02|2223.02|2211.9|2211.9|0
1585814700000|2020-04-02 08:05:00|2222.01|2222.01|2218.38|2218.38|2222.38|2222.38|2215.71|2215.71|0
1585815000000|2020-04-02 08:10:00|2218.42|2218.42|2213.58|2213.58|2219.17|2219.17|2211.88|2211.88|0
1585815300000|2020-04-02 08:15:00|2213.41|2213.41|2215.17|2215.17|2215.7|2215.7|2211.97|2211.97|0
1585815600000|2020-04-02 08:20:00|2215.05|2215.05|2214.64|2214.64|2218.97|2218.97|2213.91|2213.91|0
1585815900000|2020-04-02 08:25:00|2214.3|2214.3|2212.23|2212.23|2214.47|2214.47|2209.89|2209.89|0
1585816200000|2020-04-02 08:30:00|2212.29|2212.29|2217.75|2217.75|2217.79|2217.79|2210.25|2210.25|0
1585816500000|2020-04-02 08:35:00|2217.93|2217.93|2221.41|2221.41|2221.99|2221.99|2217.65|2217.65|0
1585816800000|2020-04-02 08:40:00|2221.24|2221.24|2222.89|2222.89|2222.95|2222.95|2219.25|2219.25|0
1585817100000|2020-04-02 08:45:00|2223.02|2223.02|2218.02|2218.02|2224.44|2224.44|2217.36|2217.36|0
1585817400000|2020-04-02 08:50:00|2218.35|2218.35|2212.73|2212.73|2218.35|2218.35|2212.32|2212.32|0
1585817700000|2020-04-02 08:55:00|2212.56|2212.56|2212.05|2212.05|2214.34|2214.34|2210.37|2210.37|0
1585818000000|2020-04-02 09:00:00|2212.22|2212.22|2209.06|2209.06|2215.04|2215.04|2206.83|2206.83|0
1585818300000|2020-04-02 09:05:00|2209.05|2209.05|2206.35|2206.35|2209.08|2209.08|2203.05|2203.05|0
1585818600000|2020-04-02 09:10:00|2206.47|2206.47|2202.22|2202.22|2206.47|2206.47|2202.21|2202.21|0
1585818900000|2020-04-02 09:15:00|2202.05|2202.05|2200.6|2200.6|2202.89|2202.89|2196|2196|0
1585819200000|2020-04-02 09:20:00|2200.52|2200.52|2194.98|2194.98|2200.52|2200.52|2194.98|2194.98|0
1585819500000|2020-04-02 09:25:00|2195.1|2195.1|2191.01|2191.01|2195.42|2195.42|2190.54|2190.54|0
1585819800000|2020-04-02 09:30:00|2190.97|2190.97|2188.36|2188.36|2192.91|2192.91|2188.36|2188.36|0
1585820100000|2020-04-02 09:35:00|2188.53|2188.53|2181.66|2181.66|2188.6|2188.6|2180.11|2180.11|0
1585820400000|2020-04-02 09:40:00|2181.27|2181.27|2185.71|2185.71|2186.06|2186.06|2181.22|2181.22|0
1585820700000|2020-04-02 09:45:00|2185.55|2185.55|2185.43|2185.43|2186.93|2186.93|2184.79|2184.79|0
1585821000000|2020-04-02 09:50:00|2185.14|2185.14|2185.17|2185.17|2186.17|2186.17|2184.02|2184.02|0
1585821300000|2020-04-02 09:55:00|2185.26|2185.26|2183.23|2183.23|2186.91|2186.91|2182.96|2182.96|0
1585821600000|2020-04-02 10:00:00|2183.4|2183.4|2181.45|2181.45|2183.6|2183.6|2179.81|2179.81|0
1585821900000|2020-04-02 10:05:00|2181.51|2181.51|2185.67|2185.67|2187.36|2187.36|2181.51|2181.51|0
1585822200000|2020-04-02 10:10:00|2185.73|2185.73|2187.68|2187.68|2190.34|2190.34|2185.73|2185.73|0
1585822500000|2020-04-02 10:15:00|2187.34|2187.34|2187.88|2187.88|2188.54|2188.54|2186.02|2186.02|0
1585822800000|2020-04-02 10:20:00|2188.05|2188.05|2191.38|2191.38|2192.9|2192.9|2188.05|2188.05|0
1585823100000|2020-04-02 10:25:00|2191.22|2191.22|2188.54|2188.54|2191.95|2191.95|2188.54|2188.54|0
1585823400000|2020-04-02 10:30:00|2188.7|2188.7|2190.42|2190.42|2190.83|2190.83|2188.22|2188.22|0
1585823700000|2020-04-02 10:35:00|2190.59|2190.59|2190.15|2190.15|2191.85|2191.85|2189.38|2189.38|0
1585824000000|2020-04-02 10:40:00|2190.04|2190.04|2192.72|2192.72|2193.73|2193.73|2189.8|2189.8|0
1585824300000|2020-04-02 10:45:00|2192.56|2192.56|2192.68|2192.68|2193.77|2193.77|2190.37|2190.37|0
1585824600000|2020-04-02 10:50:00|2192.85|2192.85|2196.75|2196.75|2197.51|2197.51|2190.84|2190.84|0
1585824900000|2020-04-02 10:55:00|2196.07|2196.07|2208.23|2208.23|2208.23|2208.23|2195.56|2195.56|0
1585825200000|2020-04-02 11:00:00|2208.11|2208.11|2198.94|2198.94|2208.23|2208.23|2198.94|2198.94|0
1585825500000|2020-04-02 11:05:00|2198.83|2198.83|2197.4|2197.4|2202.02|2202.02|2197.4|2197.4|0
1585825800000|2020-04-02 11:10:00|2197.57|2197.57|2194.25|2194.25|2199.62|2199.62|2193.24|2193.24|0
1585826100000|2020-04-02 11:15:00|2194.29|2194.29|2199.34|2199.34|2201.96|2201.96|2194.29|2194.29|0
1585826400000|2020-04-02 11:20:00|2199.67|2199.67|2198.06|2198.06|2201.2|2201.2|2197.01|2197.01|0
1585826700000|2020-04-02 11:25:00|2198.1|2198.1|2196.6|2196.6|2198.9|2198.9|2195.38|2195.38|0
1585827000000|2020-04-02 11:30:00|2196.47|2196.47|2195.18|2195.18|2196.47|2196.47|2191.63|2191.63|0
1585827300000|2020-04-02 11:35:00|2195.21|2195.21|2196.99|2196.99|2198.64|2198.64|2194.52|2194.52|0
1585827600000|2020-04-02 11:40:00|2196.91|2196.91|2196.84|2196.84|2198.9|2198.9|2196.51|2196.51|0
1585827900000|2020-04-02 11:45:00|2197|2197|2199.26|2199.26|2199.62|2199.62|2196.25|2196.25|0
1585828200000|2020-04-02 11:50:00|2199.46|2199.46|2199.75|2199.75|2202.39|2202.39|2199.25|2199.25|0
1585828500000|2020-04-02 11:55:00|2199.61|2199.61|2198.12|2198.12|2199.61|2199.61|2197.62|2197.62|0
1585828800000|2020-04-02 12:00:00|2198.29|2198.29|2198.08|2198.08|2199.21|2199.21|2197.12|2197.12|0
1585829100000|2020-04-02 12:05:00|2198.26|2198.26|2196.06|2196.06|2198.45|2198.45|2194.83|2194.83|0
1585829400000|2020-04-02 12:10:00|2196.15|2196.15|2198.38|2198.38|2198.38|2198.38|2195.77|2195.77|0
1585829700000|2020-04-02 12:15:00|2198.05|2198.05|2193.66|2193.66|2198.57|2198.57|2192.67|2192.67|0
1585830000000|2020-04-02 12:20:00|2193.6|2193.6|2190.19|2190.19|2193.82|2193.82|2189.95|2189.95|0
1585830300000|2020-04-02 12:25:00|2190.53|2190.53|2188.79|2188.79|2191.46|2191.46|2187.03|2187.03|0
1585830600000|2020-04-02 12:30:00|2187.84|2187.84|2184.11|2184.11|2188.34|2188.34|2184.11|2184.11|0
1585830900000|2020-04-02 12:35:00|2184.24|2184.24|2178.03|2178.03|2184.58|2184.58|2173.69|2173.69|0
1585831200000|2020-04-02 12:40:00|2177.36|2177.36|2182.6|2182.6|2183.69|2183.69|2171.78|2171.78|0
1585831500000|2020-04-02 12:45:00|2182.57|2182.57|2181.25|2181.25|2184.31|2184.31|2178.7|2178.7|0
1585831800000|2020-04-02 12:50:00|2181.19|2181.19|2172.65|2172.65|2184.31|2184.31|2171.25|2171.25|0
1585832100000|2020-04-02 12:55:00|2172.48|2172.48|2162.43|2162.43|2175|2175|2162.06|2162.06|0
1585832400000|2020-04-02 13:00:00|2162.59|2162.59|2158.85|2158.85|2166.1|2166.1|2157.62|2157.62|0
1585832700000|2020-04-02 13:05:00|2158.31|2158.31|2147.75|2147.75|2159.45|2159.45|2147.42|2147.42|0
1585833000000|2020-04-02 13:10:00|2147.72|2147.72|2143.27|2143.27|2149.52|2149.52|2141.73|2141.73|0
1585833300000|2020-04-02 13:15:00|2143.38|2143.38|2141.26|2141.26|2147.91|2147.91|2140.44|2140.44|0
1585833600000|2020-04-02 13:20:00|2141.32|2141.32|2147.42|2147.42|2147.53|2147.53|2139.11|2139.11|0
1585833900000|2020-04-02 13:25:00|2148.09|2148.09|2145.45|2145.45|2149.34|2149.34|2143.61|2143.61|0
1585834200000|2020-04-02 13:30:00|2145.54|2145.54|2148.97|2148.97|2152.19|2152.19|2144.99|2144.99|0
1585834500000|2020-04-02 13:35:00|2148.91|2148.91|2147.59|2147.59|2151.55|2151.55|2146.4|2146.4|0
1585834800000|2020-04-02 13:40:00|2147.92|2147.92|2145.16|2145.16|2149.44|2149.44|2143.95|2143.95|0
1585835100000|2020-04-02 13:45:00|2144.83|2144.83|2142.28|2142.28|2146.55|2146.55|2140.33|2140.33|0
1585835400000|2020-04-02 13:50:00|2142.37|2142.37|2146.06|2146.06|2153.27|2153.27|2141.64|2141.64|0
1585835700000|2020-04-02 13:55:00|2145.89|2145.89|2167.6|2167.6|2167.98|2167.98|2145.78|2145.78|0
1585836000000|2020-04-02 14:00:00|2167.93|2167.93|2172.58|2172.58|2173.13|2173.13|2166.63|2166.63|0
1585836300000|2020-04-02 14:05:00|2172.75|2172.75|2181.24|2181.24|2181.92|2181.92|2169.96|2169.96|0
1585836600000|2020-04-02 14:10:00|2181.69|2181.69|2183.94|2183.94|2186.29|2186.29|2181.01|2181.01|0
1585836900000|2020-04-02 14:15:00|2184|2184|2182.64|2182.64|2184|2184|2178.69|2178.69|0
1585837200000|2020-04-02 14:20:00|2183.12|2183.12|2182.95|2182.95|2184.36|2184.36|2181.62|2181.62|0
1585837500000|2020-04-02 14:25:00|2182.87|2182.87|2188.72|2188.72|2189.2|2189.2|2182.51|2182.51|0
1585837800000|2020-04-02 14:30:00|2188.67|2188.67|2200.49|2200.49|2202.75|2202.75|2187.9|2187.9|0
1585838100000|2020-04-02 14:35:00|2200.41|2200.41|2211.85|2211.85|2213.37|2213.37|2200.41|2200.41|0
1585838400000|2020-04-02 14:40:00|2211.69|2211.69|2210.54|2210.54|2212.54|2212.54|2202.92|2202.92|0
1585838700000|2020-04-02 14:45:00|2210.71|2210.71|2203.79|2203.79|2213.99|2213.99|2202.63|2202.63|0
1585839000000|2020-04-02 14:50:00|2203.75|2203.75|2203.41|2203.41|2208.25|2208.25|2200.37|2200.37|0
1585839300000|2020-04-02 14:55:00|2203.24|2203.24|2207.85|2207.85|2210.06|2210.06|2203.15|2203.15|0
1585839600000|2020-04-02 15:00:00|2207.89|2207.89|2205.17|2205.17|2209.1|2209.1|2201.92|2201.92|0
1585839900000|2020-04-02 15:05:00|2205.34|2205.34|2192.57|2192.57|2207.24|2207.24|2192.09|2192.09|0
1585840200000|2020-04-02 15:10:00|2192.46|2192.46|2185.26|2185.26|2192.91|2192.91|2184.46|2184.46|0
1585840500000|2020-04-02 15:15:00|2185.59|2185.59|2182.99|2182.99|2189.03|2189.03|2182.55|2182.55|0
1585840800000|2020-04-02 15:20:00|2183.49|2183.49|2172.86|2172.86|2184.57|2184.57|2172.86|2172.86|0
1585841100000|2020-04-02 15:25:00|2172.91|2172.91|2177.79|2177.79|2177.79|2177.79|2166.1|2166.1|0
1585898100000|2020-04-03 07:15:00|2170.08|2170.08|2163.43|2163.43|2170.08|2170.08|2159.88|2159.88|0
1585898400000|2020-04-03 07:20:00|2163.09|2163.09|2166.2|2166.2|2167.29|2167.29|2162.61|2162.61|0
1585898700000|2020-04-03 07:25:00|2166.33|2166.33|2170.29|2170.29|2172.6|2172.6|2165.99|2165.99|0
1585899000000|2020-04-03 07:30:00|2170.25|2170.25|2169.23|2169.23|2170.25|2170.25|2166.61|2166.61|0
1585899300000|2020-04-03 07:35:00|2169.51|2169.51|2166.8|2166.8|2170.94|2170.94|2163.84|2163.84|0
1585899600000|2020-04-03 07:40:00|2166.46|2166.46|2171.22|2171.22|2175.13|2175.13|2166.03|2166.03|0
1585899900000|2020-04-03 07:45:00|2171.16|2171.16|2172.24|2172.24|2173.04|2173.04|2170.38|2170.38|0
1585900200000|2020-04-03 07:50:00|2172.37|2172.37|2170.22|2170.22|2176.19|2176.19|2169.96|2169.96|0
1585900500000|2020-04-03 07:55:00|2170.04|2170.04|2171.07|2171.07|2172.5|2172.5|2167.24|2167.24|0
1585900800000|2020-04-03 08:00:00|2171.01|2171.01|2169.53|2169.53|2175.12|2175.12|2169.53|2169.53|0
1585901100000|2020-04-03 08:05:00|2169.57|2169.57|2174.82|2174.82|2175.4|2175.4|2169.44|2169.44|0
1585901400000|2020-04-03 08:10:00|2175.03|2175.03|2173.75|2173.75|2175.03|2175.03|2172.1|2172.1|0
1585901700000|2020-04-03 08:15:00|2173.91|2173.91|2171.59|2171.59|2177.74|2177.74|2171.23|2171.23|0
1585902000000|2020-04-03 08:20:00|2171.45|2171.45|2167.9|2167.9|2173.1|2173.1|2165.88|2165.88|0
1585902300000|2020-04-03 08:25:00|2167.95|2167.95|2166.44|2166.44|2169.88|2169.88|2164.16|2164.16|0
1585902600000|2020-04-03 08:30:00|2166.04|2166.04|2166.26|2166.26|2167.58|2167.58|2164.99|2164.99|0
1585902900000|2020-04-03 08:35:00|2166.24|2166.24|2166.93|2166.93|2168.31|2168.31|2164.23|2164.23|0
1585903200000|2020-04-03 08:40:00|2166.26|2166.26|2166.74|2166.74|2167.58|2167.58|2163.43|2163.43|0
1585903500000|2020-04-03 08:45:00|2166.68|2166.68|2166.71|2166.71|2167.64|2167.64|2164.68|2164.68|0
1585903800000|2020-04-03 08:50:00|2165.85|2165.85|2162.9|2162.9|2166.05|2166.05|2160.65|2160.65|0
1585904100000|2020-04-03 08:55:00|2162.57|2162.57|2164.14|2164.14|2165.71|2165.71|2161.34|2161.34|0
1585904400000|2020-04-03 09:00:00|2165.07|2165.07|2164.43|2164.43|2168.22|2168.22|2164.43|2164.43|0
1585904700000|2020-04-03 09:05:00|2164.32|2164.32|2165.26|2165.26|2166.02|2166.02|2162|2162|0
1585905000000|2020-04-03 09:10:00|2165.23|2165.23|2160.49|2160.49|2165.23|2165.23|2160.14|2160.14|0
1585905300000|2020-04-03 09:15:00|2160.44|2160.44|2153.76|2153.76|2160.44|2160.44|2153.67|2153.67|0
1585905600000|2020-04-03 09:20:00|2153.67|2153.67|2151.56|2151.56|2153.77|2153.77|2150.21|2150.21|0
1585905900000|2020-04-03 09:25:00|2151.72|2151.72|2151.76|2151.76|2153|2153|2150.2|2150.2|0
1585906200000|2020-04-03 09:30:00|2151.8|2151.8|2150.22|2150.22|2152.41|2152.41|2149.01|2149.01|0
1585906500000|2020-04-03 09:35:00|2150.39|2150.39|2150.67|2150.67|2152.01|2152.01|2149.05|2149.05|0
1585906800000|2020-04-03 09:40:00|2150.55|2150.55|2155.37|2155.37|2156.71|2156.71|2150.32|2150.32|0
1585907100000|2020-04-03 09:45:00|2155.31|2155.31|2158.03|2158.03|2158.15|2158.15|2152.7|2152.7|0
1585907400000|2020-04-03 09:50:00|2157.97|2157.97|2159.52|2159.52|2159.54|2159.54|2155.98|2155.98|0
1585907700000|2020-04-03 09:55:00|2159.32|2159.32|2159.04|2159.04|2159.76|2159.76|2154.59|2154.59|0
1585908000000|2020-04-03 10:00:00|2159.71|2159.71|2160.37|2160.37|2161.04|2161.04|2159.43|2159.43|0
1585908300000|2020-04-03 10:05:00|2160.54|2160.54|2164.29|2164.29|2165.31|2165.31|2160.48|2160.48|0
1585908600000|2020-04-03 10:10:00|2164.3|2164.3|2163.19|2163.19|2164.3|2164.3|2159.33|2159.33|0
1585908900000|2020-04-03 10:15:00|2163.02|2163.02|2161.26|2161.26|2164.24|2164.24|2160.81|2160.81|0
1585909200000|2020-04-03 10:20:00|2161.59|2161.59|2160.25|2160.25|2162.77|2162.77|2158.59|2158.59|0
1585909500000|2020-04-03 10:25:00|2160.38|2160.38|2160.26|2160.26|2160.38|2160.38|2157.96|2157.96|0
1585909800000|2020-04-03 10:30:00|2160.59|2160.59|2171.73|2171.73|2171.99|2171.99|2160.09|2160.09|0
1585910100000|2020-04-03 10:35:00|2171.71|2171.71|2170.59|2170.59|2172|2172|2168.37|2168.37|0
1585910400000|2020-04-03 10:40:00|2170.75|2170.75|2168.74|2168.74|2170.81|2170.81|2167.17|2167.17|0
1585910700000|2020-04-03 10:45:00|2168.83|2168.83|2173.18|2173.18|2173.42|2173.42|2168.55|2168.55|0
1585911000000|2020-04-03 10:50:00|2173.02|2173.02|2173.22|2173.22|2174.44|2174.44|2172.62|2172.62|0
1585911300000|2020-04-03 10:55:00|2173.39|2173.39|2172.6|2172.6|2174.41|2174.41|2170.92|2170.92|0
1585911600000|2020-04-03 11:00:00|2172.09|2172.09|2174.5|2174.5|2175.25|2175.25|2170.49|2170.49|0
1585911900000|2020-04-03 11:05:00|2174.86|2174.86|2169.53|2169.53|2176.21|2176.21|2168.26|2168.26|0
1585912200000|2020-04-03 11:10:00|2169.76|2169.76|2170.3|2170.3|2171.71|2171.71|2168.24|2168.24|0
1585912500000|2020-04-03 11:15:00|2170.28|2170.28|2165.42|2165.42|2171.24|2171.24|2164.61|2164.61|0
1585912800000|2020-04-03 11:20:00|2165.53|2165.53|2169.23|2169.23|2169.23|2169.23|2165.53|2165.53|0
1585913100000|2020-04-03 11:25:00|2168.9|2168.9|2170.19|2170.19|2170.2|2170.2|2167.3|2167.3|0
1585913400000|2020-04-03 11:30:00|2170.16|2170.16|2172.33|2172.33|2173.98|2173.98|2169.43|2169.43|0
1585913700000|2020-04-03 11:35:00|2172.39|2172.39|2171.27|2171.27|2173|2173|2170.65|2170.65|0
1585914000000|2020-04-03 11:40:00|2171.33|2171.33|2171.4|2171.4|2171.97|2171.97|2170.63|2170.63|0
1585914300000|2020-04-03 11:45:00|2171.27|2171.27|2176.36|2176.36|2176.69|2176.69|2170.16|2170.16|0
1585914600000|2020-04-03 11:50:00|2176.4|2176.4|2177.4|2177.4|2178.98|2178.98|2175.04|2175.04|0
1585914900000|2020-04-03 11:55:00|2177.33|2177.33|2178.09|2178.09|2180.96|2180.96|2174.17|2174.17|0
1585915200000|2020-04-03 12:00:00|2178.26|2178.26|2176.16|2176.16|2179.11|2179.11|2174.78|2174.78|0
1585915500000|2020-04-03 12:05:00|2175.9|2175.9|2177.14|2177.14|2178.11|2178.11|2175.88|2175.88|0
1585915800000|2020-04-03 12:10:00|2176.97|2176.97|2175.41|2175.41|2178.13|2178.13|2174.42|2174.42|0
1585916100000|2020-04-03 12:15:00|2175.28|2175.28|2167.97|2167.97|2175.54|2175.54|2167.54|2167.54|0
1585916400000|2020-04-03 12:20:00|2167.86|2167.86|2168|2168|2168.83|2168.83|2165.95|2165.95|0
1585916700000|2020-04-03 12:25:00|2168.17|2168.17|2169.72|2169.72|2172.01|2172.01|2166.37|2166.37|0
1585917000000|2020-04-03 12:30:00|2169.65|2169.65|2173.48|2173.48|2177.67|2177.67|2165.05|2165.05|0
1585917300000|2020-04-03 12:35:00|2173.85|2173.85|2176.25|2176.25|2176.71|2176.71|2172.55|2172.55|0
1585917600000|2020-04-03 12:40:00|2176.17|2176.17|2173.3|2173.3|2176.17|2176.17|2172.55|2172.55|0
1585917900000|2020-04-03 12:45:00|2173.21|2173.21|2175.59|2175.59|2176.95|2176.95|2171.85|2171.85|0
1585918200000|2020-04-03 12:50:00|2175.56|2175.56|2175.99|2175.99|2177.94|2177.94|2174.62|2174.62|0
1585918500000|2020-04-03 12:55:00|2175.66|2175.66|2177.97|2177.97|2177.97|2177.97|2174.58|2174.58|0
1585918800000|2020-04-03 13:00:00|2177.8|2177.8|2178.6|2178.6|2179.89|2179.89|2176.3|2176.3|0
1585919100000|2020-04-03 13:05:00|2178.51|2178.51|2174.34|2174.34|2179.56|2179.56|2174.17|2174.17|0
1585919400000|2020-04-03 13:10:00|2174.39|2174.39|2171.95|2171.95|2174.73|2174.73|2169.85|2169.85|0
1585919700000|2020-04-03 13:15:00|2172.03|2172.03|2174.59|2174.59|2176.38|2176.38|2172.03|2172.03|0
1585920000000|2020-04-03 13:20:00|2174.76|2174.76|2176.4|2176.4|2176.93|2176.93|2173.78|2173.78|0
1585920300000|2020-04-03 13:25:00|2175.9|2175.9|2177.19|2177.19|2178.89|2178.89|2175.59|2175.59|0
1585920600000|2020-04-03 13:30:00|2177.15|2177.15|2176.4|2176.4|2178.57|2178.57|2173|2173|0
1585920900000|2020-04-03 13:35:00|2176.48|2176.48|2175.93|2175.93|2177.04|2177.04|2173.26|2173.26|0
1585921200000|2020-04-03 13:40:00|2176.02|2176.02|2178.51|2178.51|2181.63|2181.63|2176.02|2176.02|0
1585921500000|2020-04-03 13:45:00|2178.63|2178.63|2175.73|2175.73|2180.15|2180.15|2175.73|2175.73|0
1585921800000|2020-04-03 13:50:00|2175.62|2175.62|2175.66|2175.66|2176.06|2176.06|2171.39|2171.39|0
1585922100000|2020-04-03 13:55:00|2175.6|2175.6|2177.68|2177.68|2180.8|2180.8|2175.49|2175.49|0
1585922400000|2020-04-03 14:00:00|2178.1|2178.1|2174.06|2174.06|2180.75|2180.75|2173.95|2173.95|0
1585922700000|2020-04-03 14:05:00|2173.98|2173.98|2180.97|2180.97|2181.8|2181.8|2173.9|2173.9|0
1585923000000|2020-04-03 14:10:00|2180.96|2180.96|2179.62|2179.62|2182.53|2182.53|2179.17|2179.17|0
1585923300000|2020-04-03 14:15:00|2179.57|2179.57|2171.78|2171.78|2179.9|2179.9|2171.71|2171.71|0
1585923600000|2020-04-03 14:20:00|2171.75|2171.75|2174.27|2174.27|2174.97|2174.97|2169.98|2169.98|0
1585923900000|2020-04-03 14:25:00|2174.3|2174.3|2172.79|2172.79|2174.99|2174.99|2172.01|2172.01|0
1585924200000|2020-04-03 14:30:00|2172.71|2172.71|2172.1|2172.1|2173.95|2173.95|2168.75|2168.75|0
1585924500000|2020-04-03 14:35:00|2172.05|2172.05|2171.23|2171.23|2173.58|2173.58|2169.38|2169.38|0
1585924800000|2020-04-03 14:40:00|2171.2|2171.2|2174.12|2174.12|2174.68|2174.68|2168.14|2168.14|0
1585925100000|2020-04-03 14:45:00|2173.62|2173.62|2178.08|2178.08|2178.54|2178.54|2171.67|2171.67|0
1585925400000|2020-04-03 14:50:00|2178.02|2178.02|2175.62|2175.62|2181.2|2181.2|2175.15|2175.15|0
1585925700000|2020-04-03 14:55:00|2175.58|2175.58|2180.31|2180.31|2181.05|2181.05|2175.18|2175.18|0
1585926000000|2020-04-03 15:00:00|2180.82|2180.82|2182.44|2182.44|2183.7|2183.7|2179.86|2179.86|0
1585926300000|2020-04-03 15:05:00|2182.39|2182.39|2181.03|2181.03|2182.45|2182.45|2179.71|2179.71|0
1585926600000|2020-04-03 15:10:00|2181.1|2181.1|2178.66|2178.66|2181.78|2181.78|2178.02|2178.02|0
1585926900000|2020-04-03 15:15:00|2178.83|2178.83|2172.86|2172.86|2179.89|2179.89|2172.86|2172.86|0
1585927200000|2020-04-03 15:20:00|2173.2|2173.2|2165.57|2165.57|2175.87|2175.87|2164.6|2164.6|0
1585927500000|2020-04-03 15:25:00|2165.74|2165.74|2169.05|2169.05|2169.58|2169.58|2164.52|2164.52|0
1586157300000|2020-04-06 07:15:00|2252.01|2252.01|2250.41|2250.41|2252.68|2252.68|2243.75|2243.75|0
1586157600000|2020-04-06 07:20:00|2250.94|2250.94|2249.35|2249.35|2254.62|2254.62|2248.03|2248.03|0
1586157900000|2020-04-06 07:25:00|2249.02|2249.02|2246.4|2246.4|2251.2|2251.2|2245.19|2245.19|0
1586158200000|2020-04-06 07:30:00|2246.23|2246.23|2243.31|2243.31|2251.3|2251.3|2241.89|2241.89|0
1586158500000|2020-04-06 07:35:00|2243.36|2243.36|2240.31|2240.31|2243.7|2243.7|2239.43|2239.43|0
1586158800000|2020-04-06 07:40:00|2240.36|2240.36|2237.48|2237.48|2242.1|2242.1|2234.01|2234.01|0
1586159100000|2020-04-06 07:45:00|2237.56|2237.56|2241.38|2241.38|2241.88|2241.88|2236.55|2236.55|0
1586159400000|2020-04-06 07:50:00|2240.92|2240.92|2242.02|2242.02|2242.49|2242.49|2235.55|2235.55|0
1586159700000|2020-04-06 07:55:00|2241.99|2241.99|2237.33|2237.33|2244.12|2244.12|2236.84|2236.84|0
1586160000000|2020-04-06 08:00:00|2237.16|2237.16|2238.71|2238.71|2242.65|2242.65|2235.52|2235.52|0
1586160300000|2020-04-06 08:05:00|2238.66|2238.66|2236.26|2236.26|2240.16|2240.16|2231.28|2231.28|0
1586160600000|2020-04-06 08:10:00|2236.1|2236.1|2233.39|2233.39|2237.88|2237.88|2231.51|2231.51|0
1586160900000|2020-04-06 08:15:00|2233.56|2233.56|2237.82|2237.82|2238.18|2238.18|2232.7|2232.7|0
1586161200000|2020-04-06 08:20:00|2237.98|2237.98|2236.99|2236.99|2237.98|2237.98|2233.46|2233.46|0
1586161500000|2020-04-06 08:25:00|2237.22|2237.22|2238.14|2238.14|2238.67|2238.67|2235.54|2235.54|0
1586161800000|2020-04-06 08:30:00|2238.31|2238.31|2234.65|2234.65|2238.73|2238.73|2233.49|2233.49|0
1586162100000|2020-04-06 08:35:00|2234.76|2234.76|2232.77|2232.77|2235.1|2235.1|2229.85|2229.85|0
1586162400000|2020-04-06 08:40:00|2232.8|2232.8|2240.22|2240.22|2240.66|2240.66|2232.53|2232.53|0
1586162700000|2020-04-06 08:45:00|2240.05|2240.05|2237.15|2237.15|2242.65|2242.65|2236.19|2236.19|0
1586163000000|2020-04-06 08:50:00|2237.18|2237.18|2239.54|2239.54|2239.54|2239.54|2234.65|2234.65|0
1586163300000|2020-04-06 08:55:00|2239.89|2239.89|2246.76|2246.76|2247.58|2247.58|2239.72|2239.72|0
1586163600000|2020-04-06 09:00:00|2246.69|2246.69|2246.13|2246.13|2247.88|2247.88|2245.1|2245.1|0
1586163900000|2020-04-06 09:05:00|2246.08|2246.08|2255.06|2255.06|2255.87|2255.87|2245.53|2245.53|0
1586164200000|2020-04-06 09:10:00|2254.73|2254.73|2258.06|2258.06|2258.09|2258.09|2253.07|2253.07|0
1586164500000|2020-04-06 09:15:00|2257.89|2257.89|2264.22|2264.22|2264.22|2264.22|2257.89|2257.89|0
1586164800000|2020-04-06 09:20:00|2264.43|2264.43|2267.44|2267.44|2268.99|2268.99|2264.16|2264.16|0
1586165100000|2020-04-06 09:25:00|2267.27|2267.27|2275.21|2275.21|2275.21|2275.21|2267.04|2267.04|0
1586165400000|2020-04-06 09:30:00|2275.17|2275.17|2275.95|2275.95|2276.88|2276.88|2274.97|2274.97|0
1586165700000|2020-04-06 09:35:00|2276.12|2276.12|2279.28|2279.28|2279.72|2279.72|2275.36|2275.36|0
1586166000000|2020-04-06 09:40:00|2279.25|2279.25|2286.2|2286.2|2287.48|2287.48|2278.21|2278.21|0
1586166300000|2020-04-06 09:45:00|2286.32|2286.32|2282.92|2282.92|2288.99|2288.99|2281.65|2281.65|0
1586166600000|2020-04-06 09:50:00|2282.89|2282.89|2278.77|2278.77|2284.4|2284.4|2278.77|2278.77|0
1586166900000|2020-04-06 09:55:00|2279.11|2279.11|2276.53|2276.53|2279.11|2279.11|2275.1|2275.1|0
1586167200000|2020-04-06 10:00:00|2276.96|2276.96|2280.32|2280.32|2280.33|2280.33|2276.96|2276.96|0
1586167500000|2020-04-06 10:05:00|2280.15|2280.15|2273.54|2273.54|2280.15|2280.15|2273.37|2273.37|0
1586167800000|2020-04-06 10:10:00|2273.24|2273.24|2266.1|2266.1|2273.38|2273.38|2264.11|2264.11|0
1586168100000|2020-04-06 10:15:00|2266.12|2266.12|2262.18|2262.18|2266.12|2266.12|2262.18|2262.18|0
1586168400000|2020-04-06 10:20:00|2262.34|2262.34|2265.14|2265.14|2265.14|2265.14|2262.34|2262.34|0
1586168700000|2020-04-06 10:25:00|2265.06|2265.06|2264.85|2264.85|2265.7|2265.7|2262.89|2262.89|0
1586169000000|2020-04-06 10:30:00|2264.68|2264.68|2268.78|2268.78|2268.78|2268.78|2264.34|2264.34|0
1586169300000|2020-04-06 10:35:00|2269.01|2269.01|2268.16|2268.16|2269.67|2269.67|2267.84|2267.84|0
1586169600000|2020-04-06 10:40:00|2268.04|2268.04|2269.16|2269.16|2270.97|2270.97|2267.24|2267.24|0
1586169900000|2020-04-06 10:45:00|2269.13|2269.13|2272.1|2272.1|2272.73|2272.73|2267.42|2267.42|0
1586170200000|2020-04-06 10:50:00|2272.27|2272.27|2270.78|2270.78|2273.25|2273.25|2270.31|2270.31|0
1586170500000|2020-04-06 10:55:00|2270.75|2270.75|2272.66|2272.66|2273.51|2273.51|2270.04|2270.04|0
1586170800000|2020-04-06 11:00:00|2272.6|2272.6|2266.44|2266.44|2273.8|2273.8|2266.44|2266.44|0
1586171100000|2020-04-06 11:05:00|2265.77|2265.77|2269.7|2269.7|2270.59|2270.59|2265.15|2265.15|0
1586171400000|2020-04-06 11:10:00|2269.53|2269.53|2266.65|2266.65|2269.53|2269.53|2266.65|2266.65|0
1586171700000|2020-04-06 11:15:00|2266.48|2266.48|2263.11|2263.11|2266.97|2266.97|2263.11|2263.11|0
1586172000000|2020-04-06 11:20:00|2262.94|2262.94|2260.58|2260.58|2264.37|2264.37|2260.21|2260.21|0
1586172300000|2020-04-06 11:25:00|2260.62|2260.62|2265.44|2265.44|2265.78|2265.78|2260.2|2260.2|0
1586172600000|2020-04-06 11:30:00|2265.53|2265.53|2265.64|2265.64|2268.22|2268.22|2264.43|2264.43|0
1586172900000|2020-04-06 11:35:00|2265.67|2265.67|2268.1|2268.1|2270.46|2270.46|2265.67|2265.67|0
1586173200000|2020-04-06 11:40:00|2268.43|2268.43|2271.64|2271.64|2272.22|2272.22|2268.4|2268.4|0
1586173500000|2020-04-06 11:45:00|2271.66|2271.66|2273.52|2273.52|2274.67|2274.67|2269.38|2269.38|0
1586173800000|2020-04-06 11:50:00|2273.49|2273.49|2270.44|2270.44|2273.49|2273.49|2270.34|2270.34|0
1586174100000|2020-04-06 11:55:00|2270.6|2270.6|2267.77|2267.77|2270.6|2270.6|2267.6|2267.6|0
1586174400000|2020-04-06 12:00:00|2267.54|2267.54|2264.85|2264.85|2267.54|2267.54|2264.33|2264.33|0
1586174700000|2020-04-06 12:05:00|2264.74|2264.74|2262.65|2262.65|2265.83|2265.83|2262.14|2262.14|0
1586175000000|2020-04-06 12:10:00|2262.32|2262.32|2263.59|2263.59|2263.59|2263.59|2261.31|2261.31|0
1586175300000|2020-04-06 12:15:00|2263.76|2263.76|2262.7|2262.7|2263.85|2263.85|2260.47|2260.47|0
1586175600000|2020-04-06 12:20:00|2262.65|2262.65|2265.48|2265.48|2265.82|2265.82|2260.68|2260.68|0
1586175900000|2020-04-06 12:25:00|2265.51|2265.51|2267.19|2267.19|2268.1|2268.1|2264.81|2264.81|0
1586176200000|2020-04-06 12:30:00|2267.35|2267.35|2270.01|2270.01|2271.49|2271.49|2266.26|2266.26|0
1586176500000|2020-04-06 12:35:00|2269.95|2269.95|2273.31|2273.31|2274.28|2274.28|2269.68|2269.68|0
1586176800000|2020-04-06 12:40:00|2273.37|2273.37|2278.14|2278.14|2278.82|2278.82|2273.37|2273.37|0
1586177100000|2020-04-06 12:45:00|2278.31|2278.31|2280.09|2280.09|2281.16|2281.16|2278.04|2278.04|0
1586177400000|2020-04-06 12:50:00|2280.01|2280.01|2281.42|2281.42|2282.11|2282.11|2279.51|2279.51|0
1586177700000|2020-04-06 12:55:00|2281.25|2281.25|2281.21|2281.21|2282.43|2282.43|2280.32|2280.32|0
1586178000000|2020-04-06 13:00:00|2281.29|2281.29|2278.34|2278.34|2282.73|2282.73|2277.86|2277.86|0
1586178300000|2020-04-06 13:05:00|2278.43|2278.43|2280.67|2280.67|2281.15|2281.15|2277.68|2277.68|0
1586178600000|2020-04-06 13:10:00|2280.53|2280.53|2280.8|2280.8|2282.48|2282.48|2278.92|2278.92|0
1586178900000|2020-04-06 13:15:00|2280.97|2280.97|2288.81|2288.81|2289.03|2289.03|2280.31|2280.31|0
1586179200000|2020-04-06 13:20:00|2288.82|2288.82|2284.14|2284.14|2289.26|2289.26|2282.53|2282.53|0
1586179500000|2020-04-06 13:25:00|2284.25|2284.25|2284.82|2284.82|2286.77|2286.77|2283.16|2283.16|0
1586179800000|2020-04-06 13:30:00|2284.76|2284.76|2280.4|2280.4|2288.86|2288.86|2278.09|2278.09|0
1586180100000|2020-04-06 13:35:00|2280.24|2280.24|2275.27|2275.27|2280.24|2280.24|2274.23|2274.23|0
1586180400000|2020-04-06 13:40:00|2275.38|2275.38|2278.83|2278.83|2278.92|2278.92|2274.56|2274.56|0
1586180700000|2020-04-06 13:45:00|2278.5|2278.5|2278.91|2278.91|2281.67|2281.67|2278.41|2278.41|0
1586181000000|2020-04-06 13:50:00|2279.08|2279.08|2279.04|2279.04|2282.54|2282.54|2278.88|2278.88|0
1586181300000|2020-04-06 13:55:00|2279.16|2279.16|2278.78|2278.78|2279.47|2279.47|2275.79|2275.79|0
1586181600000|2020-04-06 14:00:00|2278.84|2278.84|2280.44|2280.44|2283.64|2283.64|2278.72|2278.72|0
1586181900000|2020-04-06 14:05:00|2280.39|2280.39|2279.35|2279.35|2283.12|2283.12|2277.02|2277.02|0
1586182200000|2020-04-06 14:10:00|2279.29|2279.29|2274.77|2274.77|2280.9|2280.9|2274.13|2274.13|0
1586182500000|2020-04-06 14:15:00|2275.11|2275.11|2279.45|2279.45|2280.37|2280.37|2274.91|2274.91|0
1586182800000|2020-04-06 14:20:00|2279.29|2279.29|2277.35|2277.35|2280.66|2280.66|2277.13|2277.13|0
1586183100000|2020-04-06 14:25:00|2277.85|2277.85|2270.92|2270.92|2278.49|2278.49|2270.79|2270.79|0
1586183400000|2020-04-06 14:30:00|2270.83|2270.83|2266.28|2266.28|2271.25|2271.25|2264.62|2264.62|0
1586183700000|2020-04-06 14:35:00|2266.15|2266.15|2267.33|2267.33|2268.72|2268.72|2265.87|2265.87|0
1586184000000|2020-04-06 14:40:00|2267.27|2267.27|2262.56|2262.56|2267.36|2267.36|2261.12|2261.12|0
1586184300000|2020-04-06 14:45:00|2262.72|2262.72|2262.87|2262.87|2267.39|2267.39|2262.09|2262.09|0
1586184600000|2020-04-06 14:50:00|2262.98|2262.98|2267.13|2267.13|2267.92|2267.92|2262.84|2262.84|0
1586184900000|2020-04-06 14:55:00|2267.46|2267.46|2273.78|2273.78|2273.78|2273.78|2267.39|2267.39|0
1586185200000|2020-04-06 15:00:00|2273.82|2273.82|2273.37|2273.37|2274.92|2274.92|2269.48|2269.48|0
1586185500000|2020-04-06 15:05:00|2273.45|2273.45|2274.32|2274.32|2275.07|2275.07|2272.01|2272.01|0
1586185800000|2020-04-06 15:10:00|2274.36|2274.36|2274.77|2274.77|2276.23|2276.23|2271.58|2271.58|0
1586186100000|2020-04-06 15:15:00|2274.85|2274.85|2271.48|2271.48|2276.46|2276.46|2270.93|2270.93|0
1586186400000|2020-04-06 15:20:00|2271.39|2271.39|2271.14|2271.14|2274.08|2274.08|2269.47|2269.47|0
1586186700000|2020-04-06 15:25:00|2271.2|2271.2|2276.59|2276.59|2277.42|2277.42|2269.68|2269.68|0
1586243700000|2020-04-07 07:15:00|2341.45|2341.45|2345.07|2345.07|2347.96|2347.96|2337.92|2337.92|0
1586244000000|2020-04-07 07:20:00|2345.24|2345.24|2350.51|2350.51|2355.98|2355.98|2345.24|2345.24|0
1586244300000|2020-04-07 07:25:00|2350.31|2350.31|2337.01|2337.01|2352.45|2352.45|2333.38|2333.38|0
1586244600000|2020-04-07 07:30:00|2337.17|2337.17|2349.11|2349.11|2351.03|2351.03|2333.42|2333.42|0
1586244900000|2020-04-07 07:35:00|2348.81|2348.81|2354.15|2354.15|2357.63|2357.63|2348.81|2348.81|0
1586245200000|2020-04-07 07:40:00|2354.61|2354.61|2358.87|2358.87|2358.87|2358.87|2352.1|2352.1|0
1586245500000|2020-04-07 07:45:00|2358.53|2358.53|2368.23|2368.23|2369.1|2369.1|2357.98|2357.98|0
1586245800000|2020-04-07 07:50:00|2368.45|2368.45|2367.38|2367.38|2370.94|2370.94|2363.81|2363.81|0
1586246100000|2020-04-07 07:55:00|2367.61|2367.61|2359.01|2359.01|2367.61|2367.61|2357.09|2357.09|0
1586246400000|2020-04-07 08:00:00|2358.51|2358.51|2358.93|2358.93|2360.14|2360.14|2355.69|2355.69|0
1586246700000|2020-04-07 08:05:00|2358.99|2358.99|2365.07|2365.07|2366.41|2366.41|2356.43|2356.43|0
1586247000000|2020-04-07 08:10:00|2365.21|2365.21|2369.3|2369.3|2371.2|2371.2|2364.61|2364.61|0
1586247300000|2020-04-07 08:15:00|2369.12|2369.12|2370.34|2370.34|2371.13|2371.13|2367.09|2367.09|0
1586247600000|2020-04-07 08:20:00|2370.31|2370.31|2365.4|2365.4|2372.55|2372.55|2364.72|2364.72|0
1586247900000|2020-04-07 08:25:00|2365.57|2365.57|2366.57|2366.57|2366.73|2366.73|2360.69|2360.69|0
1586248200000|2020-04-07 08:30:00|2366.69|2366.69|2356|2356|2366.69|2366.69|2354.6|2354.6|0
1586248500000|2020-04-07 08:35:00|2356.09|2356.09|2360.07|2360.07|2361.52|2361.52|2355.42|2355.42|0
1586248800000|2020-04-07 08:40:00|2360.4|2360.4|2361.36|2361.36|2363.64|2363.64|2359.1|2359.1|0
1586249100000|2020-04-07 08:45:00|2361.86|2361.86|2362.78|2362.78|2364.23|2364.23|2357.65|2357.65|0
1586249400000|2020-04-07 08:50:00|2362.67|2362.67|2358.12|2358.12|2362.67|2362.67|2356.99|2356.99|0
1586249700000|2020-04-07 08:55:00|2357.96|2357.96|2355.98|2355.98|2359.88|2359.88|2354.67|2354.67|0
1586250000000|2020-04-07 09:00:00|2356.06|2356.06|2353.2|2353.2|2358.51|2358.51|2353.2|2353.2|0
1586250300000|2020-04-07 09:05:00|2353.03|2353.03|2349.82|2349.82|2354.87|2354.87|2349.58|2349.58|0
1586250600000|2020-04-07 09:10:00|2349.99|2349.99|2350.18|2350.18|2350.91|2350.91|2347|2347|0
1586250900000|2020-04-07 09:15:00|2350.52|2350.52|2346.54|2346.54|2351.16|2351.16|2343.29|2343.29|0
1586251200000|2020-04-07 09:20:00|2346.25|2346.25|2352.76|2352.76|2352.76|2352.76|2345.4|2345.4|0
1586251500000|2020-04-07 09:25:00|2352.9|2352.9|2346.72|2346.72|2355.94|2355.94|2346.63|2346.63|0
1586251800000|2020-04-07 09:30:00|2346.55|2346.55|2347.77|2347.77|2348.31|2348.31|2343.56|2343.56|0
1586252100000|2020-04-07 09:35:00|2347.6|2347.6|2346.86|2346.86|2347.6|2347.6|2343.34|2343.34|0
1586252400000|2020-04-07 09:40:00|2346.87|2346.87|2350.07|2350.07|2352.22|2352.22|2346.81|2346.81|0
1586252700000|2020-04-07 09:45:00|2350.18|2350.18|2352.49|2352.49|2354.74|2354.74|2348.82|2348.82|0
1586253000000|2020-04-07 09:50:00|2351.99|2351.99|2354.5|2354.5|2354.94|2354.94|2349.22|2349.22|0
1586253300000|2020-04-07 09:55:00|2354.7|2354.7|2349.92|2349.92|2355.11|2355.11|2348.88|2348.88|0
1586253600000|2020-04-07 10:00:00|2349.96|2349.96|2356.77|2356.77|2357.78|2357.78|2348.48|2348.48|0
1586253900000|2020-04-07 10:05:00|2356.56|2356.56|2358.82|2358.82|2360.81|2360.81|2354.9|2354.9|0
1586254200000|2020-04-07 10:10:00|2358.77|2358.77|2367.32|2367.32|2367.32|2367.32|2356.58|2356.58|0
1586254500000|2020-04-07 10:15:00|2367.65|2367.65|2368|2368|2368|2368|2361.09|2361.09|0
1586254800000|2020-04-07 10:20:00|2368.23|2368.23|2368.28|2368.28|2370.3|2370.3|2365.02|2365.02|0
1586255100000|2020-04-07 10:25:00|2368.34|2368.34|2363.16|2363.16|2369.29|2369.29|2362.46|2362.46|0
1586255400000|2020-04-07 10:30:00|2363.27|2363.27|2362.63|2362.63|2366.53|2366.53|2361.91|2361.91|0
1586255700000|2020-04-07 10:35:00|2362.72|2362.72|2365.22|2365.22|2366.8|2366.8|2361.96|2361.96|0
1586256000000|2020-04-07 10:40:00|2365.38|2365.38|2367.9|2367.9|2370.46|2370.46|2364.19|2364.19|0
1586256300000|2020-04-07 10:45:00|2367.87|2367.87|2374.3|2374.3|2375.76|2375.76|2367.87|2367.87|0
1586256600000|2020-04-07 10:50:00|2374.24|2374.24|2375.82|2375.82|2376.87|2376.87|2373.82|2373.82|0
1586256900000|2020-04-07 10:55:00|2375.86|2375.86|2384.27|2384.27|2384.27|2384.27|2375.86|2375.86|0
1586257200000|2020-04-07 11:00:00|2384.35|2384.35|2380.4|2380.4|2385.85|2385.85|2380.4|2380.4|0
1586257500000|2020-04-07 11:05:00|2380.29|2380.29|2379.09|2379.09|2381.48|2381.48|2376.88|2376.88|0
1586257800000|2020-04-07 11:10:00|2379.07|2379.07|2381.74|2381.74|2382.61|2382.61|2378.4|2378.4|0
1586258100000|2020-04-07 11:15:00|2381.62|2381.62|2379.03|2379.03|2383.86|2383.86|2377.28|2377.28|0
1586258400000|2020-04-07 11:20:00|2379.26|2379.26|2380.77|2380.77|2382.49|2382.49|2377.34|2377.34|0
1586258700000|2020-04-07 11:25:00|2380.69|2380.69|2381.88|2381.88|2382.69|2382.69|2378.96|2378.96|0
1586259000000|2020-04-07 11:30:00|2382|2382|2382.85|2382.85|2384.22|2384.22|2381.61|2381.61|0
1586259300000|2020-04-07 11:35:00|2383.18|2383.18|2387.75|2387.75|2387.95|2387.95|2383.02|2383.02|0
1586259600000|2020-04-07 11:40:00|2387.86|2387.86|2384.77|2384.77|2388.89|2388.89|2384.6|2384.6|0
1586259900000|2020-04-07 11:45:00|2384.54|2384.54|2382.66|2382.66|2384.89|2384.89|2381.63|2381.63|0
1586260200000|2020-04-07 11:50:00|2382.61|2382.61|2377.89|2377.89|2383.59|2383.59|2377.45|2377.45|0
1586260500000|2020-04-07 11:55:00|2377.39|2377.39|2373.6|2373.6|2377.44|2377.44|2373.6|2373.6|0
1586260800000|2020-04-07 12:00:00|2373.35|2373.35|2373.31|2373.31|2374.81|2374.81|2371.05|2371.05|0
1586261100000|2020-04-07 12:05:00|2373.36|2373.36|2372.98|2372.98|2374.77|2374.77|2371.99|2371.99|0
1586261400000|2020-04-07 12:10:00|2372.93|2372.93|2372.71|2372.71|2376.03|2376.03|2371.75|2371.75|0
1586261700000|2020-04-07 12:15:00|2373.05|2373.05|2372.76|2372.76|2376.01|2376.01|2372.46|2372.46|0
1586262000000|2020-04-07 12:20:00|2372.9|2372.9|2373.48|2373.48|2374.36|2374.36|2370.88|2370.88|0
1586262300000|2020-04-07 12:25:00|2373.81|2373.81|2370.72|2370.72|2374.93|2374.93|2370.6|2370.6|0
1586262600000|2020-04-07 12:30:00|2370.6|2370.6|2374.46|2374.46|2374.89|2374.89|2369.94|2369.94|0
1586262900000|2020-04-07 12:35:00|2374.4|2374.4|2379.17|2379.17|2379.61|2379.61|2372.9|2372.9|0
1586263200000|2020-04-07 12:40:00|2379.12|2379.12|2384.06|2384.06|2384.56|2384.56|2379.12|2379.12|0
1586263500000|2020-04-07 12:45:00|2384.39|2384.39|2380.78|2380.78|2384.56|2384.56|2380.37|2380.37|0
1586263800000|2020-04-07 12:50:00|2380.55|2380.55|2379.31|2379.31|2381.28|2381.28|2378.43|2378.43|0
1586264100000|2020-04-07 12:55:00|2379.22|2379.22|2381.92|2381.92|2384.3|2384.3|2376.81|2376.81|0
1586264400000|2020-04-07 13:00:00|2382.06|2382.06|2382.2|2382.2|2383.92|2383.92|2380.13|2380.13|0
1586264700000|2020-04-07 13:05:00|2382.26|2382.26|2383.61|2383.61|2384.02|2384.02|2381.72|2381.72|0
1586265000000|2020-04-07 13:10:00|2383.73|2383.73|2389.16|2389.16|2389.27|2389.27|2382.79|2382.79|0
1586265300000|2020-04-07 13:15:00|2389.1|2389.1|2389.55|2389.55|2393.41|2393.41|2388.92|2388.92|0
1586265600000|2020-04-07 13:20:00|2389.5|2389.5|2389.07|2389.07|2390.31|2390.31|2388.02|2388.02|0
1586265900000|2020-04-07 13:25:00|2388.9|2388.9|2392.69|2392.69|2392.69|2392.69|2388.35|2388.35|0
1586266200000|2020-04-07 13:30:00|2392.73|2392.73|2387.24|2387.24|2395.27|2395.27|2384.66|2384.66|0
1586266500000|2020-04-07 13:35:00|2387.52|2387.52|2381.11|2381.11|2392.81|2392.81|2381.05|2381.05|0
1586266800000|2020-04-07 13:40:00|2380.94|2380.94|2376.41|2376.41|2383.47|2383.47|2376.06|2376.06|0
1586267100000|2020-04-07 13:45:00|2376.33|2376.33|2379.6|2379.6|2381.18|2381.18|2373.46|2373.46|0
1586267400000|2020-04-07 13:50:00|2379.65|2379.65|2386.66|2386.66|2386.9|2386.9|2377.81|2377.81|0
1586267700000|2020-04-07 13:55:00|2387.16|2387.16|2388.82|2388.82|2389.16|2389.16|2382.58|2382.58|0
1586268000000|2020-04-07 14:00:00|2388.88|2388.88|2375.17|2375.17|2390.03|2390.03|2374.2|2374.2|0
1586268300000|2020-04-07 14:05:00|2375.21|2375.21|2358.42|2358.42|2377.01|2377.01|2358.42|2358.42|0
1586268600000|2020-04-07 14:10:00|2358.47|2358.47|2357.87|2357.87|2360.49|2360.49|2352.34|2352.34|0
1586268900000|2020-04-07 14:15:00|2357.93|2357.93|2353.96|2353.96|2358.1|2358.1|2348.06|2348.06|0
1586269200000|2020-04-07 14:20:00|2354.08|2354.08|2341.49|2341.49|2354.91|2354.91|2341.46|2341.46|0
1586269500000|2020-04-07 14:25:00|2341.43|2341.43|2339.42|2339.42|2347.43|2347.43|2338.51|2338.51|0
1586269800000|2020-04-07 14:30:00|2339.26|2339.26|2343.02|2343.02|2345.26|2345.26|2336.66|2336.66|0
1586270100000|2020-04-07 14:35:00|2342.51|2342.51|2341.85|2341.85|2342.74|2342.74|2335.96|2335.96|0
1586270400000|2020-04-07 14:40:00|2342.18|2342.18|2334.44|2334.44|2342.41|2342.41|2333.83|2333.83|0
1586270700000|2020-04-07 14:45:00|2334.6|2334.6|2328.03|2328.03|2338.43|2338.43|2325.83|2325.83|0
1586271000000|2020-04-07 14:50:00|2328.2|2328.2|2321.58|2321.58|2330.58|2330.58|2319.45|2319.45|0
1586271300000|2020-04-07 14:55:00|2321.41|2321.41|2327.65|2327.65|2330.87|2330.87|2321.05|2321.05|0
1586271600000|2020-04-07 15:00:00|2327.71|2327.71|2332.37|2332.37|2332.37|2332.37|2324.54|2324.54|0
1586271900000|2020-04-07 15:05:00|2332.2|2332.2|2345.95|2345.95|2345.95|2345.95|2331.04|2331.04|0
1586272200000|2020-04-07 15:10:00|2346.06|2346.06|2342.37|2342.37|2347.75|2347.75|2339.55|2339.55|0
1586272500000|2020-04-07 15:15:00|2342.54|2342.54|2339.64|2339.64|2347.8|2347.8|2338.74|2338.74|0
1586272800000|2020-04-07 15:20:00|2339.3|2339.3|2339.81|2339.81|2340.31|2340.31|2334.82|2334.82|0
1586273100000|2020-04-07 15:25:00|2339.78|2339.78|2346.9|2346.9|2348.59|2348.59|2339.66|2339.66|0
1586330100000|2020-04-08 07:15:00|2311.7|2311.7|2314.09|2314.09|2317.34|2317.34|2310.86|2310.86|0
1586330400000|2020-04-08 07:20:00|2313.93|2313.93|2317.9|2317.9|2320.41|2320.41|2313.66|2313.66|0
1586330700000|2020-04-08 07:25:00|2317.57|2317.57|2325.76|2325.76|2326.1|2326.1|2316.9|2316.9|0
1586331000000|2020-04-08 07:30:00|2325.82|2325.82|2317.53|2317.53|2325.82|2325.82|2317.53|2317.53|0
1586331300000|2020-04-08 07:35:00|2317.16|2317.16|2329.76|2329.76|2329.76|2329.76|2316.67|2316.67|0
1586331600000|2020-04-08 07:40:00|2330.16|2330.16|2325.53|2325.53|2330.16|2330.16|2325.43|2325.43|0
1586331900000|2020-04-08 07:45:00|2325.37|2325.37|2321.99|2321.99|2327|2327|2320.87|2320.87|0
1586332200000|2020-04-08 07:50:00|2322.16|2322.16|2327|2327|2327.7|2327.7|2322.16|2322.16|0
1586332500000|2020-04-08 07:55:00|2327.17|2327.17|2324.5|2324.5|2327.23|2327.23|2323.88|2323.88|0
1586332800000|2020-04-08 08:00:00|2324.56|2324.56|2331.86|2331.86|2331.86|2331.86|2324.56|2324.56|0
1586333100000|2020-04-08 08:05:00|2331.92|2331.92|2330.48|2330.48|2334.14|2334.14|2327.99|2327.99|0
1586333400000|2020-04-08 08:10:00|2330.31|2330.31|2326.74|2326.74|2331.01|2331.01|2325.31|2325.31|0
1586333700000|2020-04-08 08:15:00|2326.71|2326.71|2317.13|2317.13|2326.71|2326.71|2313.93|2313.93|0
1586334000000|2020-04-08 08:20:00|2317.46|2317.46|2315.71|2315.71|2318.68|2318.68|2312.59|2312.59|0
1586334300000|2020-04-08 08:25:00|2316.04|2316.04|2306.41|2306.41|2316.45|2316.45|2306.41|2306.41|0
1586334600000|2020-04-08 08:30:00|2306.08|2306.08|2299.57|2299.57|2306.26|2306.26|2298.97|2298.97|0
1586334900000|2020-04-08 08:35:00|2299.4|2299.4|2299.33|2299.33|2300.1|2300.1|2294.71|2294.71|0
1586335200000|2020-04-08 08:40:00|2298.83|2298.83|2300.36|2300.36|2303.05|2303.05|2296.28|2296.28|0
1586335500000|2020-04-08 08:45:00|2300.69|2300.69|2302.05|2302.05|2305.75|2305.75|2300.42|2300.42|0
1586335800000|2020-04-08 08:50:00|2301.88|2301.88|2303|2303|2303.32|2303.32|2299.4|2299.4|0
1586336100000|2020-04-08 08:55:00|2303.17|2303.17|2305.12|2305.12|2305.89|2305.89|2303.17|2303.17|0
1586336400000|2020-04-08 09:00:00|2305.18|2305.18|2310.81|2310.81|2311.54|2311.54|2304.76|2304.76|0
1586336700000|2020-04-08 09:05:00|2310.97|2310.97|2313.63|2313.63|2313.72|2313.72|2310.31|2310.31|0
1586337000000|2020-04-08 09:10:00|2313.67|2313.67|2312.79|2312.79|2314.26|2314.26|2311.87|2311.87|0
1586337300000|2020-04-08 09:15:00|2312.63|2312.63|2305.93|2305.93|2312.63|2312.63|2305.63|2305.63|0
1586337600000|2020-04-08 09:20:00|2306.1|2306.1|2302.12|2302.12|2308.3|2308.3|2301.39|2301.39|0
1586337900000|2020-04-08 09:25:00|2301.72|2301.72|2306.99|2306.99|2306.99|2306.99|2300.83|2300.83|0
1586338200000|2020-04-08 09:30:00|2307.13|2307.13|2307.66|2307.66|2313.35|2313.35|2307.13|2307.13|0
1586338500000|2020-04-08 09:35:00|2307.6|2307.6|2314.38|2314.38|2314.38|2314.38|2307.38|2307.38|0
1586338800000|2020-04-08 09:40:00|2314.58|2314.58|2319.97|2319.97|2319.97|2319.97|2311.53|2311.53|0
1586339100000|2020-04-08 09:45:00|2319.75|2319.75|2312.22|2312.22|2322.47|2322.47|2312.22|2312.22|0
1586339400000|2020-04-08 09:50:00|2312.11|2312.11|2305.75|2305.75|2312.11|2312.11|2303.97|2303.97|0
1586339700000|2020-04-08 09:55:00|2305.84|2305.84|2308.86|2308.86|2309.55|2309.55|2305.84|2305.84|0
1586340000000|2020-04-08 10:00:00|2308.9|2308.9|2311.43|2311.43|2313.87|2313.87|2308.87|2308.87|0
1586340300000|2020-04-08 10:05:00|2311.54|2311.54|2313.66|2313.66|2313.66|2313.66|2311.12|2311.12|0
1586340600000|2020-04-08 10:10:00|2313.99|2313.99|2309.84|2309.84|2314.17|2314.17|2308.61|2308.61|0
1586340900000|2020-04-08 10:15:00|2310.01|2310.01|2312|2312|2313.78|2313.78|2310.01|2310.01|0
1586341200000|2020-04-08 10:20:00|2311.83|2311.83|2314.06|2314.06|2315.49|2315.49|2311.8|2311.8|0
1586341500000|2020-04-08 10:25:00|2314.02|2314.02|2310.98|2310.98|2314.02|2314.02|2310.14|2310.14|0
1586341800000|2020-04-08 10:30:00|2311.14|2311.14|2315.62|2315.62|2316.82|2316.82|2311.05|2311.05|0
1586342100000|2020-04-08 10:35:00|2315.71|2315.71|2315.13|2315.13|2317.17|2317.17|2313.81|2313.81|0
1586342400000|2020-04-08 10:40:00|2315.21|2315.21|2312.85|2312.85|2316.84|2316.84|2312.19|2312.19|0
1586342700000|2020-04-08 10:45:00|2312.94|2312.94|2316.21|2316.21|2317.64|2317.64|2312.94|2312.94|0
1586343000000|2020-04-08 10:50:00|2316.38|2316.38|2320.12|2320.12|2320.53|2320.53|2315.66|2315.66|0
1586343300000|2020-04-08 10:55:00|2320.09|2320.09|2322.1|2322.1|2322.3|2322.3|2319.44|2319.44|0
1586343600000|2020-04-08 11:00:00|2322.08|2322.08|2323.16|2323.16|2323.49|2323.49|2321.24|2321.24|0
1586343900000|2020-04-08 11:05:00|2323.32|2323.32|2324.67|2324.67|2324.78|2324.78|2322.49|2322.49|0
1586344200000|2020-04-08 11:10:00|2323.87|2323.87|2328.73|2328.73|2330.89|2330.89|2323.68|2323.68|0
1586344500000|2020-04-08 11:15:00|2328.89|2328.89|2331.07|2331.07|2331.48|2331.48|2328.51|2328.51|0
1586344800000|2020-04-08 11:20:00|2331.05|2331.05|2333.4|2333.4|2334|2334|2330.03|2330.03|0
1586345100000|2020-04-08 11:25:00|2333.31|2333.31|2330.61|2330.61|2333.78|2333.78|2330.27|2330.27|0
1586345400000|2020-04-08 11:30:00|2330.27|2330.27|2330.26|2330.26|2331.55|2331.55|2329.1|2329.1|0
1586345700000|2020-04-08 11:35:00|2330.43|2330.43|2333.83|2333.83|2334.33|2334.33|2330.43|2330.43|0
1586346000000|2020-04-08 11:40:00|2333.95|2333.95|2333.37|2333.37|2335.41|2335.41|2331.91|2331.91|0
1586346300000|2020-04-08 11:45:00|2333.4|2333.4|2333.11|2333.11|2336.39|2336.39|2332.49|2332.49|0
1586346600000|2020-04-08 11:50:00|2333.1|2333.1|2336.4|2336.4|2336.59|2336.59|2332.9|2332.9|0
1586346900000|2020-04-08 11:55:00|2336.23|2336.23|2340.35|2340.35|2343.6|2343.6|2335.63|2335.63|0
1586347200000|2020-04-08 12:00:00|2340.29|2340.29|2341.87|2341.87|2342.05|2342.05|2337.84|2337.84|0
1586347500000|2020-04-08 12:05:00|2342.33|2342.33|2344.24|2344.24|2347.01|2347.01|2342.19|2342.19|0
1586347800000|2020-04-08 12:10:00|2344.36|2344.36|2346.17|2346.17|2346.67|2346.67|2343.59|2343.59|0
1586348100000|2020-04-08 12:15:00|2346|2346|2346.43|2346.43|2346.72|2346.72|2342.43|2342.43|0
1586348400000|2020-04-08 12:20:00|2346.27|2346.27|2346.99|2346.99|2349.28|2349.28|2346.24|2346.24|0
1586348700000|2020-04-08 12:25:00|2347.32|2347.32|2343.8|2343.8|2348.7|2348.7|2343.8|2343.8|0
1586349000000|2020-04-08 12:30:00|2343.84|2343.84|2343.59|2343.59|2346.87|2346.87|2342.55|2342.55|0
1586349300000|2020-04-08 12:35:00|2343.54|2343.54|2339.91|2339.91|2343.54|2343.54|2337.91|2337.91|0
1586349600000|2020-04-08 12:40:00|2339.87|2339.87|2342.31|2342.31|2342.54|2342.54|2338.92|2338.92|0
1586349900000|2020-04-08 12:45:00|2342.65|2342.65|2343.05|2343.05|2343.69|2343.69|2341.27|2341.27|0
1586350200000|2020-04-08 12:50:00|2343.14|2343.14|2338.37|2338.37|2343.7|2343.7|2338.37|2338.37|0
1586350500000|2020-04-08 12:55:00|2338.49|2338.49|2340.45|2340.45|2341.24|2341.24|2335.7|2335.7|0
1586350800000|2020-04-08 13:00:00|2340.62|2340.62|2347.14|2347.14|2347.69|2347.69|2340.62|2340.62|0
1586351100000|2020-04-08 13:05:00|2347.48|2347.48|2348.53|2348.53|2354.17|2354.17|2346.78|2346.78|0
1586351400000|2020-04-08 13:10:00|2348.86|2348.86|2345.08|2345.08|2348.87|2348.87|2344.38|2344.38|0
1586351700000|2020-04-08 13:15:00|2345.41|2345.41|2346.12|2346.12|2348.96|2348.96|2344.34|2344.34|0
1586352000000|2020-04-08 13:20:00|2346.01|2346.01|2348.39|2348.39|2349.52|2349.52|2345.23|2345.23|0
1586352300000|2020-04-08 13:25:00|2348.56|2348.56|2344.2|2344.2|2350.85|2350.85|2344.2|2344.2|0
1586352600000|2020-04-08 13:30:00|2344.32|2344.32|2342.05|2342.05|2354.17|2354.17|2340.6|2340.6|0
1586352900000|2020-04-08 13:35:00|2341.88|2341.88|2332.72|2332.72|2344.01|2344.01|2331.31|2331.31|0
1586353200000|2020-04-08 13:40:00|2332.89|2332.89|2331.09|2331.09|2338.49|2338.49|2330.59|2330.59|0
1586353500000|2020-04-08 13:45:00|2331.12|2331.12|2326.71|2326.71|2335.32|2335.32|2325.84|2325.84|0
1586353800000|2020-04-08 13:50:00|2326.88|2326.88|2323.01|2323.01|2328.42|2328.42|2320.92|2320.92|0
1586354100000|2020-04-08 13:55:00|2322.67|2322.67|2317.82|2317.82|2326|2326|2317.68|2317.68|0
1586354400000|2020-04-08 14:00:00|2318.32|2318.32|2321.94|2321.94|2326.35|2326.35|2318.15|2318.15|0
1586354700000|2020-04-08 14:05:00|2321.77|2321.77|2319.14|2319.14|2324.28|2324.28|2317.47|2317.47|0
1586355000000|2020-04-08 14:10:00|2319.48|2319.48|2322.46|2322.46|2324.11|2324.11|2319.48|2319.48|0
1586355300000|2020-04-08 14:15:00|2322.52|2322.52|2328.3|2328.3|2328.43|2328.43|2320.62|2320.62|0
1586355600000|2020-04-08 14:20:00|2328.34|2328.34|2325.13|2325.13|2328.41|2328.41|2324.68|2324.68|0
1586355900000|2020-04-08 14:25:00|2325.29|2325.29|2331.49|2331.49|2332.39|2332.39|2325.29|2325.29|0
1586356200000|2020-04-08 14:30:00|2331.32|2331.32|2331.43|2331.43|2332.78|2332.78|2327.41|2327.41|0
1586356500000|2020-04-08 14:35:00|2331.44|2331.44|2327.37|2327.37|2332|2332|2327.03|2327.03|0
1586356800000|2020-04-08 14:40:00|2327.42|2327.42|2320.79|2320.79|2328.21|2328.21|2319.51|2319.51|0
1586357100000|2020-04-08 14:45:00|2320.78|2320.78|2325.29|2325.29|2326.69|2326.69|2320.78|2320.78|0
1586357400000|2020-04-08 14:50:00|2325.4|2325.4|2325.42|2325.42|2328.55|2328.55|2324.97|2324.97|0
1586357700000|2020-04-08 14:55:00|2325.3|2325.3|2333.82|2333.82|2333.83|2333.83|2323.68|2323.68|0
1586358000000|2020-04-08 15:00:00|2333.8|2333.8|2330.22|2330.22|2334.1|2334.1|2329.66|2329.66|0
1586358300000|2020-04-08 15:05:00|2330.05|2330.05|2330.87|2330.87|2332.1|2332.1|2327.59|2327.59|0
1586358600000|2020-04-08 15:10:00|2330.83|2330.83|2336|2336|2336.73|2336.73|2330.79|2330.79|0
1586358900000|2020-04-08 15:15:00|2335.94|2335.94|2337.23|2337.23|2340.94|2340.94|2334.58|2334.58|0
1586359200000|2020-04-08 15:20:00|2337.25|2337.25|2342.86|2342.86|2343.65|2343.65|2337.25|2337.25|0
1586359500000|2020-04-08 15:25:00|2343.03|2343.03|2342.38|2342.38|2347.31|2347.31|2341.98|2341.98|0
1586416500000|2020-04-09 07:15:00|2403.83|2403.83|2416.73|2416.73|2417.53|2417.53|2403.83|2403.83|0
1586416800000|2020-04-09 07:20:00|2417.23|2417.23|2413.99|2413.99|2418.26|2418.26|2413.02|2413.02|0
1586417100000|2020-04-09 07:25:00|2413.82|2413.82|2414.69|2414.69|2414.99|2414.99|2408.32|2408.32|0
1586417400000|2020-04-09 07:30:00|2414.52|2414.52|2424.88|2424.88|2425.93|2425.93|2412.16|2412.16|0
1586417700000|2020-04-09 07:35:00|2425.38|2425.38|2417.12|2417.12|2428.06|2428.06|2414.51|2414.51|0
1586418000000|2020-04-09 07:40:00|2417.01|2417.01|2412|2412|2417.42|2417.42|2408.35|2408.35|0
1586418300000|2020-04-09 07:45:00|2412.15|2412.15|2413.9|2413.9|2416.78|2416.78|2411.8|2411.8|0
1586418600000|2020-04-09 07:50:00|2414.02|2414.02|2416.09|2416.09|2416.09|2416.09|2412.3|2412.3|0
1586418900000|2020-04-09 07:55:00|2415.92|2415.92|2417.88|2417.88|2418.59|2418.59|2413.87|2413.87|0
1586419200000|2020-04-09 08:00:00|2417.85|2417.85|2415.2|2415.2|2419.27|2419.27|2414.19|2414.19|0
1586419500000|2020-04-09 08:05:00|2415.43|2415.43|2415.61|2415.61|2417.85|2417.85|2411.81|2411.81|0
1586419800000|2020-04-09 08:10:00|2415.55|2415.55|2416.23|2416.23|2416.23|2416.23|2410.99|2410.99|0
1586420100000|2020-04-09 08:15:00|2415.95|2415.95|2410.16|2410.16|2416.58|2416.58|2410.16|2410.16|0
1586420400000|2020-04-09 08:20:00|2410.1|2410.1|2407.7|2407.7|2412.31|2412.31|2407.45|2407.45|0
1586420700000|2020-04-09 08:25:00|2407.53|2407.53|2404.94|2404.94|2410.32|2410.32|2403.62|2403.62|0
1586421000000|2020-04-09 08:30:00|2404.77|2404.77|2408.13|2408.13|2409.26|2409.26|2403.18|2403.18|0
1586421300000|2020-04-09 08:35:00|2408.15|2408.15|2400.26|2400.26|2409.06|2409.06|2399.84|2399.84|0
1586421600000|2020-04-09 08:40:00|2400.17|2400.17|2398.82|2398.82|2403.37|2403.37|2398.53|2398.53|0
1586421900000|2020-04-09 08:45:00|2398.93|2398.93|2395.87|2395.87|2401.26|2401.26|2395.87|2395.87|0
1586422200000|2020-04-09 08:50:00|2395.78|2395.78|2388.76|2388.76|2395.78|2395.78|2386.79|2386.79|0
1586422500000|2020-04-09 08:55:00|2388.93|2388.93|2385.37|2385.37|2389.1|2389.1|2384.45|2384.45|0
1586422800000|2020-04-09 09:00:00|2385.54|2385.54|2381.85|2381.85|2389.46|2389.46|2379.56|2379.56|0
1586423100000|2020-04-09 09:05:00|2381.68|2381.68|2381.54|2381.54|2383.32|2383.32|2378.04|2378.04|0
1586423400000|2020-04-09 09:10:00|2381.37|2381.37|2375.62|2375.62|2382.33|2382.33|2373.84|2373.84|0
1586423700000|2020-04-09 09:15:00|2375.65|2375.65|2370.55|2370.55|2376.44|2376.44|2369.66|2369.66|0
1586424000000|2020-04-09 09:20:00|2370.72|2370.72|2378.67|2378.67|2379.21|2379.21|2370.22|2370.22|0
1586424300000|2020-04-09 09:25:00|2378.8|2378.8|2391.84|2391.84|2392.21|2392.21|2378.8|2378.8|0
1586424600000|2020-04-09 09:30:00|2391.81|2391.81|2383|2383|2393.11|2393.11|2382.55|2382.55|0
1586424900000|2020-04-09 09:35:00|2382.94|2382.94|2374.16|2374.16|2382.94|2382.94|2369.4|2369.4|0
1586425200000|2020-04-09 09:40:00|2374.67|2374.67|2367.43|2367.43|2374.97|2374.97|2366.7|2366.7|0
1586425500000|2020-04-09 09:45:00|2367.31|2367.31|2363.95|2363.95|2372.35|2372.35|2363.8|2363.8|0
1586425800000|2020-04-09 09:50:00|2364.28|2364.28|2359.05|2359.05|2366.2|2366.2|2359.01|2359.01|0
1586426100000|2020-04-09 09:55:00|2359.08|2359.08|2359.2|2359.2|2361.12|2361.12|2356.24|2356.24|0
1586426400000|2020-04-09 10:00:00|2359.04|2359.04|2360.19|2360.19|2361.21|2361.21|2355.55|2355.55|0
1586426700000|2020-04-09 10:05:00|2359.85|2359.85|2360.16|2360.16|2363.55|2363.55|2359.54|2359.54|0
1586427000000|2020-04-09 10:10:00|2360.33|2360.33|2362.58|2362.58|2362.88|2362.88|2359.4|2359.4|0
1586427300000|2020-04-09 10:15:00|2362.59|2362.59|2359.07|2359.07|2363.47|2363.47|2358.18|2358.18|0
1586427600000|2020-04-09 10:20:00|2358.9|2358.9|2356.17|2356.17|2360.42|2360.42|2356.17|2356.17|0
1586427900000|2020-04-09 10:25:00|2356|2356|2357.05|2357.05|2358.46|2358.46|2353.51|2353.51|0
1586428200000|2020-04-09 10:30:00|2357.21|2357.21|2355.35|2355.35|2361.02|2361.02|2354.57|2354.57|0
1586428500000|2020-04-09 10:35:00|2355.49|2355.49|2360.47|2360.47|2361.9|2361.9|2355.49|2355.49|0
1586428800000|2020-04-09 10:40:00|2360.36|2360.36|2364.02|2364.02|2364.58|2364.58|2360.36|2360.36|0
1586429100000|2020-04-09 10:45:00|2363.73|2363.73|2369.31|2369.31|2369.71|2369.71|2363.57|2363.57|0
1586429400000|2020-04-09 10:50:00|2368.97|2368.97|2367.76|2367.76|2372.77|2372.77|2366.73|2366.73|0
1586429700000|2020-04-09 10:55:00|2367.48|2367.48|2373.86|2373.86|2374.36|2374.36|2366.71|2366.71|0
1586430000000|2020-04-09 11:00:00|2374.94|2374.94|2378.5|2378.5|2379.49|2379.49|2374.17|2374.17|0
1586430300000|2020-04-09 11:05:00|2378.83|2378.83|2382.93|2382.93|2385.4|2385.4|2378.66|2378.66|0
1586430600000|2020-04-09 11:10:00|2382.7|2382.7|2389.76|2389.76|2392.16|2392.16|2382.37|2382.37|0
1586430900000|2020-04-09 11:15:00|2389.67|2389.67|2385.54|2385.54|2389.92|2389.92|2384.44|2384.44|0
1586431200000|2020-04-09 11:20:00|2385.21|2385.21|2378.38|2378.38|2385.44|2385.44|2378.06|2378.06|0
1586431500000|2020-04-09 11:25:00|2378.33|2378.33|2374.49|2374.49|2380.02|2380.02|2374.49|2374.49|0
1586431800000|2020-04-09 11:30:00|2374.48|2374.48|2376.87|2376.87|2377.01|2377.01|2368.88|2368.88|0
1586432100000|2020-04-09 11:35:00|2376.54|2376.54|2369.13|2369.13|2376.54|2376.54|2368.61|2368.61|0
1586432400000|2020-04-09 11:40:00|2369.97|2369.97|2368.09|2368.09|2370.38|2370.38|2366.44|2366.44|0
1586432700000|2020-04-09 11:45:00|2368.32|2368.32|2376.7|2376.7|2377.16|2377.16|2366.19|2366.19|0
1586433000000|2020-04-09 11:50:00|2376.53|2376.53|2380.6|2380.6|2380.62|2380.62|2375.49|2375.49|0
1586433300000|2020-04-09 11:55:00|2381.1|2381.1|2371.93|2371.93|2381.56|2381.56|2371.93|2371.93|0
1586433600000|2020-04-09 12:00:00|2372.01|2372.01|2369.89|2369.89|2373.49|2373.49|2368.19|2368.19|0
1586433900000|2020-04-09 12:05:00|2370.06|2370.06|2370.19|2370.19|2372.11|2372.11|2369.57|2369.57|0
1586434200000|2020-04-09 12:10:00|2370.45|2370.45|2372.42|2372.42|2372.42|2372.42|2369.09|2369.09|0
1586434500000|2020-04-09 12:15:00|2372.26|2372.26|2368.98|2368.98|2374.2|2374.2|2365.93|2365.93|0
1586434800000|2020-04-09 12:20:00|2369.04|2369.04|2371.38|2371.38|2375.45|2375.45|2368.68|2368.68|0
1586435100000|2020-04-09 12:25:00|2371.54|2371.54|2369.89|2369.89|2372.6|2372.6|2368.77|2368.77|0
1586435400000|2020-04-09 12:30:00|2370.63|2370.63|2382.16|2382.16|2382.16|2382.16|2369.68|2369.68|0
1586435700000|2020-04-09 12:35:00|2382.19|2382.19|2377.07|2377.07|2382.19|2382.19|2377.07|2377.07|0
1586436000000|2020-04-09 12:40:00|2376.98|2376.98|2378.13|2378.13|2378.18|2378.18|2371.92|2371.92|0
1586436300000|2020-04-09 12:45:00|2377.97|2377.97|2381.04|2381.04|2381.85|2381.85|2376.06|2376.06|0
1586436600000|2020-04-09 12:50:00|2381.16|2381.16|2388.36|2388.36|2390.89|2390.89|2381.05|2381.05|0
1586436900000|2020-04-09 12:55:00|2388.69|2388.69|2389.51|2389.51|2395.84|2395.84|2386.23|2386.23|0
1586437200000|2020-04-09 13:00:00|2390.37|2390.37|2392.62|2392.62|2394.97|2394.97|2389.45|2389.45|0
1586437500000|2020-04-09 13:05:00|2392.79|2392.79|2396.67|2396.67|2398.78|2398.78|2392.12|2392.12|0
1586437800000|2020-04-09 13:10:00|2396.51|2396.51|2395.45|2395.45|2397.5|2397.5|2393.94|2393.94|0
1586438100000|2020-04-09 13:15:00|2395.74|2395.74|2395.59|2395.59|2397.65|2397.65|2390.24|2390.24|0
1586438400000|2020-04-09 13:20:00|2395.71|2395.71|2395.1|2395.1|2399.16|2399.16|2392.37|2392.37|0
1586438700000|2020-04-09 13:25:00|2395.12|2395.12|2392.78|2392.78|2395.85|2395.85|2392.78|2392.78|0
1586439000000|2020-04-09 13:30:00|2392.69|2392.69|2396.19|2396.19|2402.09|2402.09|2391.73|2391.73|0
1586439300000|2020-04-09 13:35:00|2396.05|2396.05|2401.47|2401.47|2402.26|2402.26|2394.99|2394.99|0
1586439600000|2020-04-09 13:40:00|2401.69|2401.69|2414.26|2414.26|2414.3|2414.3|2400.64|2400.64|0
1586439900000|2020-04-09 13:45:00|2414.06|2414.06|2408.57|2408.57|2416.32|2416.32|2407.96|2407.96|0
1586440200000|2020-04-09 13:50:00|2408.4|2408.4|2417.48|2417.48|2417.86|2417.86|2407.79|2407.79|0
1586440500000|2020-04-09 13:55:00|2417.64|2417.64|2425.36|2425.36|2427.88|2427.88|2417.23|2417.23|0
1586440800000|2020-04-09 14:00:00|2425.33|2425.33|2416.18|2416.18|2425.65|2425.65|2415.89|2415.89|0
1586441100000|2020-04-09 14:05:00|2416.17|2416.17|2401.8|2401.8|2418.86|2418.86|2401.6|2401.6|0
1586441400000|2020-04-09 14:10:00|2402.21|2402.21|2409.37|2409.37|2412.84|2412.84|2402.21|2402.21|0
1586441700000|2020-04-09 14:15:00|2410.04|2410.04|2403.51|2403.51|2411.51|2411.51|2402.38|2402.38|0
1586442000000|2020-04-09 14:20:00|2403.57|2403.57|2404.66|2404.66|2406.19|2406.19|2399.73|2399.73|0
1586442300000|2020-04-09 14:25:00|2404.83|2404.83|2413.56|2413.56|2415|2415|2403.82|2403.82|0
1586442600000|2020-04-09 14:30:00|2414.39|2414.39|2419.69|2419.69|2420.24|2420.24|2408.58|2408.58|0
1586442900000|2020-04-09 14:35:00|2419.82|2419.82|2419.59|2419.59|2421.21|2421.21|2416.53|2416.53|0
1586443200000|2020-04-09 14:40:00|2419.54|2419.54|2422.37|2422.37|2422.87|2422.87|2416.56|2416.56|0
1586443500000|2020-04-09 14:45:00|2422.46|2422.46|2419.01|2419.01|2424.35|2424.35|2418.99|2418.99|0
1586443800000|2020-04-09 14:50:00|2418.84|2418.84|2414.58|2414.58|2420.53|2420.53|2414.37|2414.37|0
1586444100000|2020-04-09 14:55:00|2414.75|2414.75|2420.3|2420.3|2421.31|2421.31|2414.75|2414.75|0
1586444400000|2020-04-09 15:00:00|2420.26|2420.26|2411.32|2411.32|2420.8|2420.8|2410.66|2410.66|0
1586444700000|2020-04-09 15:05:00|2411.99|2411.99|2413.22|2413.22|2414.42|2414.42|2410.01|2410.01|0
1586445000000|2020-04-09 15:10:00|2413.42|2413.42|2415.12|2415.12|2416.06|2416.06|2412.49|2412.49|0
1586445300000|2020-04-09 15:15:00|2415.15|2415.15|2410.04|2410.04|2415.67|2415.67|2408.33|2408.33|0
1586445600000|2020-04-09 15:20:00|2410.1|2410.1|2408.73|2408.73|2415.32|2415.32|2406.23|2406.23|0
1586445900000|2020-04-09 15:25:00|2408.9|2408.9|2418.67|2418.67|2420.52|2420.52|2406.31|2406.31|0
1586848500000|2020-04-14 07:15:00|2402.28|2402.28|2401.59|2401.59|2409.59|2409.59|2399.02|2399.02|0
1586848800000|2020-04-14 07:20:00|2401.92|2401.92|2397.43|2397.43|2404.66|2404.66|2397.23|2397.23|0
1586849100000|2020-04-14 07:25:00|2397.76|2397.76|2398.78|2398.78|2401.99|2401.99|2397.43|2397.43|0
1586849400000|2020-04-14 07:30:00|2398.95|2398.95|2406.84|2406.84|2408.04|2408.04|2397.18|2397.18|0
1586849700000|2020-04-14 07:35:00|2406.79|2406.79|2409.91|2409.91|2414.29|2414.29|2406.01|2406.01|0
1586850000000|2020-04-14 07:40:00|2410.08|2410.08|2404.45|2404.45|2410.71|2410.71|2402.49|2402.49|0
1586850300000|2020-04-14 07:45:00|2404.62|2404.62|2413.24|2413.24|2414.49|2414.49|2404.62|2404.62|0
1586850600000|2020-04-14 07:50:00|2413.74|2413.74|2411.82|2411.82|2415.61|2415.61|2410.29|2410.29|0
1586850900000|2020-04-14 07:55:00|2411.99|2411.99|2412.35|2412.35|2415.08|2415.08|2410.55|2410.55|0
1586851200000|2020-04-14 08:00:00|2411.85|2411.85|2413.49|2413.49|2414.85|2414.85|2411.28|2411.28|0
1586851500000|2020-04-14 08:05:00|2413.99|2413.99|2404.98|2404.98|2413.99|2413.99|2404.44|2404.44|0
1586851800000|2020-04-14 08:10:00|2405.1|2405.1|2408.09|2408.09|2409.03|2409.03|2403.82|2403.82|0
1586852100000|2020-04-14 08:15:00|2408.21|2408.21|2405.04|2405.04|2409.07|2409.07|2404.39|2404.39|0
1586852400000|2020-04-14 08:20:00|2405.21|2405.21|2404.54|2404.54|2407.24|2407.24|2403.31|2403.31|0
1586852700000|2020-04-14 08:25:00|2404.8|2404.8|2404.24|2404.24|2408.74|2408.74|2403.46|2403.46|0
1586853000000|2020-04-14 08:30:00|2404.58|2404.58|2406.48|2406.48|2408.15|2408.15|2403.95|2403.95|0
1586853300000|2020-04-14 08:35:00|2406.32|2406.32|2403.45|2403.45|2406.46|2406.46|2402.37|2402.37|0
1586853600000|2020-04-14 08:40:00|2403.53|2403.53|2403.71|2403.71|2404.74|2404.74|2401.57|2401.57|0
1586853900000|2020-04-14 08:45:00|2403.37|2403.37|2399.81|2399.81|2403.37|2403.37|2399.16|2399.16|0
1586854200000|2020-04-14 08:50:00|2399.58|2399.58|2399.82|2399.82|2400.58|2400.58|2398.63|2398.63|0
1586854500000|2020-04-14 08:55:00|2400.15|2400.15|2408.66|2408.66|2408.78|2408.78|2399.7|2399.7|0
1586854800000|2020-04-14 09:00:00|2408.68|2408.68|2407.36|2407.36|2410.59|2410.59|2407.36|2407.36|0
1586855100000|2020-04-14 09:05:00|2407.48|2407.48|2412.75|2412.75|2412.75|2412.75|2407.29|2407.29|0
1586855400000|2020-04-14 09:10:00|2412.71|2412.71|2412.67|2412.67|2415.05|2415.05|2410.61|2410.61|0
1586855700000|2020-04-14 09:15:00|2412.79|2412.79|2417.3|2417.3|2418.29|2418.29|2412.02|2412.02|0
1586856000000|2020-04-14 09:20:00|2417.47|2417.47|2418.92|2418.92|2419.36|2419.36|2416.57|2416.57|0
1586856300000|2020-04-14 09:25:00|2418.59|2418.59|2418.56|2418.56|2418.85|2418.85|2416.66|2416.66|0
1586856600000|2020-04-14 09:30:00|2418.68|2418.68|2419.5|2419.5|2422.44|2422.44|2418.68|2418.68|0
1586856900000|2020-04-14 09:35:00|2419.28|2419.28|2420.87|2420.87|2421.83|2421.83|2418.96|2418.96|0
1586857200000|2020-04-14 09:40:00|2420.82|2420.82|2418.14|2418.14|2420.82|2420.82|2417.49|2417.49|0
1586857500000|2020-04-14 09:45:00|2417.98|2417.98|2417.47|2417.47|2419.16|2419.16|2416.95|2416.95|0
1586857800000|2020-04-14 09:50:00|2417.64|2417.64|2420.37|2420.37|2420.41|2420.41|2417.52|2417.52|0
1586858100000|2020-04-14 09:55:00|2420.14|2420.14|2415.78|2415.78|2420.36|2420.36|2415.78|2415.78|0
1586858400000|2020-04-14 10:00:00|2415.61|2415.61|2412.97|2412.97|2415.61|2415.61|2412.97|2412.97|0
1586858700000|2020-04-14 10:05:00|2413.15|2413.15|2410.98|2410.98|2413.15|2413.15|2410.46|2410.46|0
1586859000000|2020-04-14 10:10:00|2410.93|2410.93|2413.38|2413.38|2415.14|2415.14|2410.46|2410.46|0
1586859300000|2020-04-14 10:15:00|2413.55|2413.55|2412.19|2412.19|2413.73|2413.73|2410.85|2410.85|0
1586859600000|2020-04-14 10:20:00|2412.3|2412.3|2415|2415|2416.15|2416.15|2412.3|2412.3|0
1586859900000|2020-04-14 10:25:00|2415.04|2415.04|2414.52|2414.52|2415.51|2415.51|2414.51|2414.51|0
1586860200000|2020-04-14 10:30:00|2414.64|2414.64|2417.37|2417.37|2417.54|2417.54|2414.55|2414.55|0
1586860500000|2020-04-14 10:35:00|2417.61|2417.61|2415.08|2415.08|2418.95|2418.95|2414.89|2414.89|0
1586860800000|2020-04-14 10:40:00|2415.09|2415.09|2411.14|2411.14|2415.44|2415.44|2411.14|2411.14|0
1586861100000|2020-04-14 10:45:00|2411.22|2411.22|2408.79|2408.79|2411.56|2411.56|2408.32|2408.32|0
1586861400000|2020-04-14 10:50:00|2408.75|2408.75|2411.81|2411.81|2411.84|2411.84|2408.71|2408.71|0
1586861700000|2020-04-14 10:55:00|2411.48|2411.48|2415.18|2415.18|2415.86|2415.86|2411.48|2411.48|0
1586862000000|2020-04-14 11:00:00|2415.48|2415.48|2414.94|2414.94|2416.8|2416.8|2412.61|2412.61|0
1586862300000|2020-04-14 11:05:00|2415.1|2415.1|2413.36|2413.36|2416.38|2416.38|2412.4|2412.4|0
1586862600000|2020-04-14 11:10:00|2413.24|2413.24|2413.17|2413.17|2415.26|2415.26|2412.79|2412.79|0
1586862900000|2020-04-14 11:15:00|2413.08|2413.08|2404.68|2404.68|2413.53|2413.53|2404.13|2404.13|0
1586863200000|2020-04-14 11:20:00|2404.71|2404.71|2406.75|2406.75|2408.14|2408.14|2404.52|2404.52|0
1586863500000|2020-04-14 11:25:00|2406.58|2406.58|2408.61|2408.61|2408.65|2408.65|2404.72|2404.72|0
1586863800000|2020-04-14 11:30:00|2408.67|2408.67|2409.55|2409.55|2409.97|2409.97|2407.61|2407.61|0
1586864100000|2020-04-14 11:35:00|2409.38|2409.38|2405.35|2405.35|2409.67|2409.67|2405.32|2405.32|0
1586864400000|2020-04-14 11:40:00|2405.01|2405.01|2405.91|2405.91|2405.91|2405.91|2403.51|2403.51|0
1586864700000|2020-04-14 11:45:00|2405.85|2405.85|2407.32|2407.32|2407.32|2407.32|2405.52|2405.52|0
1586865000000|2020-04-14 11:50:00|2407.28|2407.28|2402.6|2402.6|2407.28|2407.28|2402.32|2402.32|0
1586865300000|2020-04-14 11:55:00|2402.57|2402.57|2399.77|2399.77|2403|2403|2399.77|2399.77|0
1586865600000|2020-04-14 12:00:00|2399.6|2399.6|2402.24|2402.24|2402.79|2402.79|2399.57|2399.57|0
1586865900000|2020-04-14 12:05:00|2402.3|2402.3|2401.73|2401.73|2404.54|2404.54|2401.3|2401.3|0
1586866200000|2020-04-14 12:10:00|2401.57|2401.57|2404.43|2404.43|2405.02|2405.02|2397.78|2397.78|0
1586866500000|2020-04-14 12:15:00|2404.59|2404.59|2409.21|2409.21|2411.09|2411.09|2403.5|2403.5|0
1586866800000|2020-04-14 12:20:00|2409.15|2409.15|2410.55|2410.55|2410.88|2410.88|2406.06|2406.06|0
1586867100000|2020-04-14 12:25:00|2410.49|2410.49|2406.16|2406.16|2410.49|2410.49|2404.1|2404.1|0
1586867400000|2020-04-14 12:30:00|2406|2406|2404.65|2404.65|2406.25|2406.25|2402.84|2402.84|0
1586867700000|2020-04-14 12:35:00|2404.66|2404.66|2404|2404|2406.24|2406.24|2402.06|2402.06|0
1586868000000|2020-04-14 12:40:00|2403.69|2403.69|2401.61|2401.61|2403.69|2403.69|2400.66|2400.66|0
1586868300000|2020-04-14 12:45:00|2401.55|2401.55|2406.01|2406.01|2406.29|2406.29|2401.55|2401.55|0
1586868600000|2020-04-14 12:50:00|2405.85|2405.85|2403.5|2403.5|2406.12|2406.12|2403.06|2403.06|0
1586868900000|2020-04-14 12:55:00|2403.54|2403.54|2405.39|2405.39|2407.85|2407.85|2403.54|2403.54|0
1586869200000|2020-04-14 13:00:00|2405.22|2405.22|2406.45|2406.45|2409.6|2409.6|2403.69|2403.69|0
1586869500000|2020-04-14 13:05:00|2406.62|2406.62|2409.34|2409.34|2410.91|2410.91|2406.47|2406.47|0
1586869800000|2020-04-14 13:10:00|2409.17|2409.17|2413.55|2413.55|2414.47|2414.47|2408.63|2408.63|0
1586870100000|2020-04-14 13:15:00|2413.61|2413.61|2413.55|2413.55|2416.25|2416.25|2412.65|2412.65|0
1586870400000|2020-04-14 13:20:00|2413.35|2413.35|2403.37|2403.37|2413.35|2413.35|2402.83|2402.83|0
1586870700000|2020-04-14 13:25:00|2403.32|2403.32|2407.49|2407.49|2408.04|2408.04|2402.94|2402.94|0
1586871000000|2020-04-14 13:30:00|2407.32|2407.32|2411.01|2411.01|2411.26|2411.26|2401.31|2401.31|0
1586871300000|2020-04-14 13:35:00|2410.94|2410.94|2409.36|2409.36|2414.67|2414.67|2408.15|2408.15|0
1586871600000|2020-04-14 13:40:00|2409.31|2409.31|2411.23|2411.23|2411.86|2411.86|2405.23|2405.23|0
1586871900000|2020-04-14 13:45:00|2411.39|2411.39|2412.79|2412.79|2414.06|2414.06|2406.43|2406.43|0
1586872200000|2020-04-14 13:50:00|2412.56|2412.56|2414.08|2414.08|2416.67|2416.67|2411.88|2411.88|0
1586872500000|2020-04-14 13:55:00|2414.42|2414.42|2411.96|2411.96|2417.07|2417.07|2411.14|2411.14|0
1586872800000|2020-04-14 14:00:00|2412.71|2412.71|2410.41|2410.41|2413.82|2413.82|2408.96|2408.96|0
1586873100000|2020-04-14 14:05:00|2410.23|2410.23|2409.6|2409.6|2411.38|2411.38|2407.25|2407.25|0
1586873400000|2020-04-14 14:10:00|2409.46|2409.46|2411.44|2411.44|2414.6|2414.6|2408.74|2408.74|0
1586873700000|2020-04-14 14:15:00|2411.49|2411.49|2417.94|2417.94|2418.12|2418.12|2411.49|2411.49|0
1586874000000|2020-04-14 14:20:00|2418|2418|2410.84|2410.84|2418|2418|2409.67|2409.67|0
1586874300000|2020-04-14 14:25:00|2410.72|2410.72|2404.42|2404.42|2410.83|2410.83|2401.33|2401.33|0
1586874600000|2020-04-14 14:30:00|2404.26|2404.26|2392.7|2392.7|2404.26|2404.26|2392.64|2392.64|0
1586874900000|2020-04-14 14:35:00|2392.74|2392.74|2394.84|2394.84|2397.66|2397.66|2391.82|2391.82|0
1586875200000|2020-04-14 14:40:00|2394.87|2394.87|2396|2396|2396|2396|2390.87|2390.87|0
1586875500000|2020-04-14 14:45:00|2396.09|2396.09|2394.22|2394.22|2398.25|2398.25|2392.04|2392.04|0
1586875800000|2020-04-14 14:50:00|2394.05|2394.05|2391.88|2391.88|2394.71|2394.71|2391.35|2391.35|0
1586876100000|2020-04-14 14:55:00|2391.94|2391.94|2385.26|2385.26|2392.45|2392.45|2385.1|2385.1|0
1586876400000|2020-04-14 15:00:00|2385.29|2385.29|2380.34|2380.34|2388.13|2388.13|2380.3|2380.3|0
1586876700000|2020-04-14 15:05:00|2380.17|2380.17|2380.13|2380.13|2381.49|2381.49|2374.82|2374.82|0
1586877000000|2020-04-14 15:10:00|2380.17|2380.17|2379.02|2379.02|2382.97|2382.97|2376.21|2376.21|0
1586877300000|2020-04-14 15:15:00|2379.19|2379.19|2372.1|2372.1|2379.87|2379.87|2372.1|2372.1|0
1586877600000|2020-04-14 15:20:00|2371.31|2371.31|2382.75|2382.75|2382.75|2382.75|2370.94|2370.94|0
1586877900000|2020-04-14 15:25:00|2382.78|2382.78|2378.77|2378.77|2385.13|2385.13|2374.42|2374.42|0
1586934900000|2020-04-15 07:15:00|2337.07|2337.07|2334.05|2334.05|2341.91|2341.91|2333.74|2333.74|0
1586935200000|2020-04-15 07:20:00|2333.88|2333.88|2323.94|2323.94|2335.5|2335.5|2323.91|2323.91|0
1586935500000|2020-04-15 07:25:00|2323.98|2323.98|2324.35|2324.35|2329.47|2329.47|2321.9|2321.9|0
1586935800000|2020-04-15 07:30:00|2324.31|2324.31|2321.13|2321.13|2324.35|2324.35|2315.58|2315.58|0
1586936100000|2020-04-15 07:35:00|2321.12|2321.12|2323.27|2323.27|2325.17|2325.17|2317.98|2317.98|0
1586936400000|2020-04-15 07:40:00|2323.78|2323.78|2321.9|2321.9|2326.42|2326.42|2318.86|2318.86|0
1586936700000|2020-04-15 07:45:00|2321.37|2321.37|2319.34|2319.34|2321.98|2321.98|2318.26|2318.26|0
1586937000000|2020-04-15 07:50:00|2319.51|2319.51|2316.73|2316.73|2320.86|2320.86|2315.67|2315.67|0
1586937300000|2020-04-15 07:55:00|2316.56|2316.56|2309.06|2309.06|2316.89|2316.89|2309.06|2309.06|0
1586937600000|2020-04-15 08:00:00|2309.62|2309.62|2314.27|2314.27|2314.27|2314.27|2307.7|2307.7|0
1586937900000|2020-04-15 08:05:00|2314.6|2314.6|2317.88|2317.88|2319.98|2319.98|2314.58|2314.58|0
1586938200000|2020-04-15 08:10:00|2318.22|2318.22|2312.31|2312.31|2319.63|2319.63|2311.82|2311.82|0
1586938500000|2020-04-15 08:15:00|2312.64|2312.64|2314.24|2314.24|2314.24|2314.24|2310.3|2310.3|0
1586938800000|2020-04-15 08:20:00|2314.35|2314.35|2313.45|2313.45|2316.84|2316.84|2312.68|2312.68|0
1586939100000|2020-04-15 08:25:00|2313.61|2313.61|2308.49|2308.49|2314.97|2314.97|2308.33|2308.33|0
1586939400000|2020-04-15 08:30:00|2308.66|2308.66|2304.79|2304.79|2308.69|2308.69|2303.13|2303.13|0
1586939700000|2020-04-15 08:35:00|2304.67|2304.67|2293.43|2293.43|2305.32|2305.32|2293.1|2293.1|0
1586940000000|2020-04-15 08:40:00|2293.32|2293.32|2291.37|2291.37|2293.9|2293.9|2290.55|2290.55|0
1586940300000|2020-04-15 08:45:00|2291.54|2291.54|2286.98|2286.98|2292.53|2292.53|2286.98|2286.98|0
1586940600000|2020-04-15 08:50:00|2287.2|2287.2|2284.69|2284.69|2288.02|2288.02|2284.14|2284.14|0
1586940900000|2020-04-15 08:55:00|2284.58|2284.58|2285.49|2285.49|2287.12|2287.12|2280.59|2280.59|0
1586941200000|2020-04-15 09:00:00|2286.22|2286.22|2273.76|2273.76|2286.22|2286.22|2271.23|2271.23|0
1586941500000|2020-04-15 09:05:00|2273.42|2273.42|2273.99|2273.99|2276.12|2276.12|2271.55|2271.55|0
1586941800000|2020-04-15 09:10:00|2273.83|2273.83|2274.32|2274.32|2276.62|2276.62|2272.19|2272.19|0
1586942100000|2020-04-15 09:15:00|2274.15|2274.15|2267.04|2267.04|2276.5|2276.5|2266.87|2266.87|0
1586942400000|2020-04-15 09:20:00|2267.2|2267.2|2274.68|2274.68|2274.9|2274.9|2267.2|2267.2|0
1586942700000|2020-04-15 09:25:00|2274.65|2274.65|2270.63|2270.63|2274.65|2274.65|2268.66|2268.66|0
1586943000000|2020-04-15 09:30:00|2271.43|2271.43|2270.39|2270.39|2273.09|2273.09|2270.24|2270.24|0
1586943300000|2020-04-15 09:35:00|2270.22|2270.22|2272.55|2272.55|2272.55|2272.55|2267.99|2267.99|0
1586943600000|2020-04-15 09:40:00|2272.6|2272.6|2272.51|2272.51|2273.26|2273.26|2269.74|2269.74|0
1586943900000|2020-04-15 09:45:00|2272.39|2272.39|2276.33|2276.33|2276.33|2276.33|2271.33|2271.33|0
1586944200000|2020-04-15 09:50:00|2276.44|2276.44|2272.47|2272.47|2276.44|2276.44|2271.14|2271.14|0
1586944500000|2020-04-15 09:55:00|2272.65|2272.65|2273.66|2273.66|2273.66|2273.66|2270.8|2270.8|0
1586944800000|2020-04-15 10:00:00|2273.32|2273.32|2278.34|2278.34|2278.53|2278.53|2271.97|2271.97|0
1586945100000|2020-04-15 10:05:00|2278.22|2278.22|2275.53|2275.53|2278.45|2278.45|2275.2|2275.2|0
1586945400000|2020-04-15 10:10:00|2275.56|2275.56|2277.22|2277.22|2277.68|2277.68|2275.32|2275.32|0
1586945700000|2020-04-15 10:15:00|2277.39|2277.39|2271.5|2271.5|2277.94|2277.94|2271.23|2271.23|0
1586946000000|2020-04-15 10:20:00|2271.41|2271.41|2270.96|2270.96|2271.41|2271.41|2268.09|2268.09|0
1586946300000|2020-04-15 10:25:00|2271.02|2271.02|2272.3|2272.3|2273.06|2273.06|2270.91|2270.91|0
1586946600000|2020-04-15 10:30:00|2272.96|2272.96|2268.22|2268.22|2273.07|2273.07|2267.9|2267.9|0
1586946900000|2020-04-15 10:35:00|2268.27|2268.27|2270.58|2270.58|2271.63|2271.63|2268.1|2268.1|0
1586947200000|2020-04-15 10:40:00|2270.41|2270.41|2267.94|2267.94|2270.54|2270.54|2267.72|2267.72|0
1586947500000|2020-04-15 10:45:00|2267.83|2267.83|2264.3|2264.3|2267.83|2267.83|2263.09|2263.09|0
1586947800000|2020-04-15 10:50:00|2263.8|2263.8|2266.51|2266.51|2271.36|2271.36|2263.63|2263.63|0
1586948100000|2020-04-15 10:55:00|2266.55|2266.55|2272.04|2272.04|2273.22|2273.22|2265.76|2265.76|0
1586948400000|2020-04-15 11:00:00|2272.09|2272.09|2274.55|2274.55|2276.96|2276.96|2268.62|2268.62|0
1586948700000|2020-04-15 11:05:00|2274.42|2274.42|2274.06|2274.06|2274.6|2274.6|2270.6|2270.6|0
1586949000000|2020-04-15 11:10:00|2273.83|2273.83|2268.47|2268.47|2274.8|2274.8|2268.47|2268.47|0
1586949300000|2020-04-15 11:15:00|2268.45|2268.45|2269.47|2269.47|2270.27|2270.27|2267.73|2267.73|0
1586949600000|2020-04-15 11:20:00|2269.3|2269.3|2267.26|2267.26|2270.1|2270.1|2266.5|2266.5|0
1586949900000|2020-04-15 11:25:00|2267.35|2267.35|2270.34|2270.34|2270.98|2270.98|2267.35|2267.35|0
1586950200000|2020-04-15 11:30:00|2270.28|2270.28|2274.89|2274.89|2275.41|2275.41|2269.41|2269.41|0
1586950500000|2020-04-15 11:35:00|2274.66|2274.66|2274.69|2274.69|2276.32|2276.32|2273.35|2273.35|0
1586950800000|2020-04-15 11:40:00|2274.35|2274.35|2269.56|2269.56|2274.35|2274.35|2269.56|2269.56|0
1586951100000|2020-04-15 11:45:00|2269.53|2269.53|2265.88|2265.88|2271.03|2271.03|2265.32|2265.32|0
1586951400000|2020-04-15 11:50:00|2265.85|2265.85|2261.9|2261.9|2266.97|2266.97|2261.9|2261.9|0
1586951700000|2020-04-15 11:55:00|2262.06|2262.06|2264.22|2264.22|2265.31|2265.31|2262.06|2262.06|0
1586952000000|2020-04-15 12:00:00|2263.87|2263.87|2264.16|2264.16|2265.69|2265.69|2263.33|2263.33|0
1586952300000|2020-04-15 12:05:00|2264.33|2264.33|2262|2262|2265.27|2265.27|2261.98|2261.98|0
1586952600000|2020-04-15 12:10:00|2261.88|2261.88|2262.5|2262.5|2263.13|2263.13|2259.92|2259.92|0
1586952900000|2020-04-15 12:15:00|2262.52|2262.52|2262.95|2262.95|2264.51|2264.51|2262.49|2262.49|0
1586953200000|2020-04-15 12:20:00|2262.61|2262.61|2257.63|2257.63|2263.27|2263.27|2257.14|2257.14|0
1586953500000|2020-04-15 12:25:00|2257.46|2257.46|2257.49|2257.49|2258.49|2258.49|2255.62|2255.62|0
1586953800000|2020-04-15 12:30:00|2257.09|2257.09|2255.83|2255.83|2257.9|2257.9|2255.44|2255.44|0
1586954100000|2020-04-15 12:35:00|2255.78|2255.78|2257.35|2257.35|2257.97|2257.97|2253.89|2253.89|0
1586954400000|2020-04-15 12:40:00|2257.01|2257.01|2259.43|2259.43|2259.73|2259.73|2256.42|2256.42|0
1586954700000|2020-04-15 12:45:00|2259.26|2259.26|2256.77|2256.77|2259.71|2259.71|2255.53|2255.53|0
1586955000000|2020-04-15 12:50:00|2256.73|2256.73|2254.57|2254.57|2257.43|2257.43|2251.95|2251.95|0
1586955300000|2020-04-15 12:55:00|2254.86|2254.86|2257.22|2257.22|2259.19|2259.19|2254.86|2254.86|0
1586955600000|2020-04-15 13:00:00|2256.72|2256.72|2263.06|2263.06|2263.06|2263.06|2256.02|2256.02|0
1586955900000|2020-04-15 13:05:00|2263.23|2263.23|2268.8|2268.8|2268.89|2268.89|2262.78|2262.78|0
1586956200000|2020-04-15 13:10:00|2269.14|2269.14|2264.89|2264.89|2269.5|2269.5|2263.14|2263.14|0
1586956500000|2020-04-15 13:15:00|2264.83|2264.83|2265.56|2265.56|2266.61|2266.61|2261.41|2261.41|0
1586956800000|2020-04-15 13:20:00|2265.72|2265.72|2270.11|2270.11|2270.76|2270.76|2264.67|2264.67|0
1586957100000|2020-04-15 13:25:00|2270.15|2270.15|2278.59|2278.59|2278.64|2278.64|2270.04|2270.04|0
1586957400000|2020-04-15 13:30:00|2278.76|2278.76|2275.42|2275.42|2284.72|2284.72|2274.85|2274.85|0
1586957700000|2020-04-15 13:35:00|2275.64|2275.64|2279.54|2279.54|2282.72|2282.72|2273.9|2273.9|0
1586958000000|2020-04-15 13:40:00|2279.77|2279.77|2270.77|2270.77|2280.38|2280.38|2269.89|2269.89|0
1586958300000|2020-04-15 13:45:00|2270.94|2270.94|2274.58|2274.58|2276.83|2276.83|2269.33|2269.33|0
1586958600000|2020-04-15 13:50:00|2274.46|2274.46|2271.76|2271.76|2275.76|2275.76|2271.48|2271.48|0
1586958900000|2020-04-15 13:55:00|2271.72|2271.72|2270.39|2270.39|2272.55|2272.55|2266.84|2266.84|0
1586959200000|2020-04-15 14:00:00|2270.22|2270.22|2267.16|2267.16|2270.99|2270.99|2266.99|2266.99|0
1586959500000|2020-04-15 14:05:00|2267.11|2267.11|2273.41|2273.41|2273.41|2273.41|2266.04|2266.04|0
1586959800000|2020-04-15 14:10:00|2273.29|2273.29|2268.05|2268.05|2275.27|2275.27|2267.58|2267.58|0
1586960100000|2020-04-15 14:15:00|2267.27|2267.27|2259.07|2259.07|2267.72|2267.72|2258.79|2258.79|0
1586960400000|2020-04-15 14:20:00|2259.06|2259.06|2262.37|2262.37|2265.52|2265.52|2259.03|2259.03|0
1586960700000|2020-04-15 14:25:00|2262.6|2262.6|2262.68|2262.68|2264.37|2264.37|2258.62|2258.62|0
1586961000000|2020-04-15 14:30:00|2262.51|2262.51|2263.15|2263.15|2263.45|2263.45|2259.46|2259.46|0
1586961300000|2020-04-15 14:35:00|2262.95|2262.95|2262.47|2262.47|2266.77|2266.77|2258.97|2258.97|0
1586961600000|2020-04-15 14:40:00|2262.64|2262.64|2266.61|2266.61|2269.6|2269.6|2262.64|2262.64|0
1586961900000|2020-04-15 14:45:00|2266.78|2266.78|2265.98|2265.98|2268.74|2268.74|2263.12|2263.12|0
1586962200000|2020-04-15 14:50:00|2265.81|2265.81|2261.94|2261.94|2265.81|2265.81|2260.25|2260.25|0
1586962500000|2020-04-15 14:55:00|2262.11|2262.11|2261.33|2261.33|2263.71|2263.71|2259.34|2259.34|0
1586962800000|2020-04-15 15:00:00|2261.27|2261.27|2260.71|2260.71|2262.54|2262.54|2258.75|2258.75|0
1586963100000|2020-04-15 15:05:00|2260.55|2260.55|2255.43|2255.43|2260.55|2260.55|2254.08|2254.08|0
1586963400000|2020-04-15 15:10:00|2255.49|2255.49|2253.07|2253.07|2257.15|2257.15|2252.84|2252.84|0
1586963700000|2020-04-15 15:15:00|2253.4|2253.4|2252.98|2252.98|2253.88|2253.88|2249.85|2249.85|0
1586964000000|2020-04-15 15:20:00|2252.97|2252.97|2245.42|2245.42|2252.97|2252.97|2245.04|2245.04|0
1586964300000|2020-04-15 15:25:00|2245.48|2245.48|2254.28|2254.28|2254.28|2254.28|2245.22|2245.22|0
1587021300000|2020-04-16 07:15:00|2274.14|2274.14|2277.66|2277.66|2280.04|2280.04|2273.2|2273.2|0
1587021600000|2020-04-16 07:20:00|2277.95|2277.95|2279.52|2279.52|2280.35|2280.35|2275.13|2275.13|0
1587021900000|2020-04-16 07:25:00|2280.03|2280.03|2282.91|2282.91|2283.05|2283.05|2277.49|2277.49|0
1587022200000|2020-04-16 07:30:00|2282.74|2282.74|2286.91|2286.91|2291.09|2291.09|2282.74|2282.74|0
1587022500000|2020-04-16 07:35:00|2287.08|2287.08|2286.95|2286.95|2289.96|2289.96|2284.89|2284.89|0
1587022800000|2020-04-16 07:40:00|2287.12|2287.12|2285.15|2285.15|2287.98|2287.98|2283.02|2283.02|0
1587023100000|2020-04-16 07:45:00|2284.81|2284.81|2277.44|2277.44|2286.1|2286.1|2277.23|2277.23|0
1587023400000|2020-04-16 07:50:00|2277.31|2277.31|2272.59|2272.59|2278.79|2278.79|2272.43|2272.43|0
1587023700000|2020-04-16 07:55:00|2272.39|2272.39|2266.62|2266.62|2272.39|2272.39|2266.62|2266.62|0
1587024000000|2020-04-16 08:00:00|2266.79|2266.79|2264.39|2264.39|2268.56|2268.56|2264.39|2264.39|0
1587024300000|2020-04-16 08:05:00|2264.34|2264.34|2263.38|2263.38|2266.44|2266.44|2263.38|2263.38|0
1587024600000|2020-04-16 08:10:00|2263.31|2263.31|2261.03|2261.03|2265.21|2265.21|2261.03|2261.03|0
1587024900000|2020-04-16 08:15:00|2261.2|2261.2|2259.88|2259.88|2265.66|2265.66|2259.29|2259.29|0
1587025200000|2020-04-16 08:20:00|2259.74|2259.74|2258.92|2258.92|2262.06|2262.06|2258.2|2258.2|0
1587025500000|2020-04-16 08:25:00|2259.09|2259.09|2253.94|2253.94|2259.16|2259.16|2253.94|2253.94|0
1587025800000|2020-04-16 08:30:00|2254.61|2254.61|2258.63|2258.63|2259.1|2259.1|2252.82|2252.82|0
1587026100000|2020-04-16 08:35:00|2258.88|2258.88|2252.9|2252.9|2261.6|2261.6|2252.79|2252.79|0
1587026400000|2020-04-16 08:40:00|2252.93|2252.93|2256.35|2256.35|2256.86|2256.86|2252.22|2252.22|0
1587026700000|2020-04-16 08:45:00|2256.46|2256.46|2254.24|2254.24|2256.49|2256.49|2252.96|2252.96|0
1587027000000|2020-04-16 08:50:00|2254.28|2254.28|2249.34|2249.34|2256.35|2256.35|2249.34|2249.34|0
1587027300000|2020-04-16 08:55:00|2249.29|2249.29|2247.53|2247.53|2252.64|2252.64|2246.46|2246.46|0
1587027600000|2020-04-16 09:00:00|2247.55|2247.55|2243.06|2243.06|2247.55|2247.55|2242.8|2242.8|0
1587027900000|2020-04-16 09:05:00|2243.1|2243.1|2245.65|2245.65|2247.66|2247.66|2240.59|2240.59|0
1587028200000|2020-04-16 09:10:00|2245.15|2245.15|2241.33|2241.33|2245.15|2245.15|2241.21|2241.21|0
1587028500000|2020-04-16 09:15:00|2241.47|2241.47|2246.01|2246.01|2247.38|2247.38|2240.84|2240.84|0
1587028800000|2020-04-16 09:20:00|2245.96|2245.96|2240.16|2240.16|2246.06|2246.06|2240.1|2240.1|0
1587029100000|2020-04-16 09:25:00|2239.82|2239.82|2231.93|2231.93|2241.48|2241.48|2231.68|2231.68|0
1587029400000|2020-04-16 09:30:00|2231.98|2231.98|2234.7|2234.7|2235.47|2235.47|2230.55|2230.55|0
1587029700000|2020-04-16 09:35:00|2234.77|2234.77|2236.41|2236.41|2237.14|2237.14|2232.23|2232.23|0
1587030000000|2020-04-16 09:40:00|2236.47|2236.47|2241.02|2241.02|2241.02|2241.02|2236.05|2236.05|0
1587030300000|2020-04-16 09:45:00|2240.85|2240.85|2243.28|2243.28|2244.51|2244.51|2239.73|2239.73|0
1587030600000|2020-04-16 09:50:00|2243.24|2243.24|2239.74|2239.74|2244.1|2244.1|2239.74|2239.74|0
1587030900000|2020-04-16 09:55:00|2239.71|2239.71|2239.53|2239.53|2239.81|2239.81|2235.26|2235.26|0
1587031200000|2020-04-16 10:00:00|2239.57|2239.57|2233.73|2233.73|2240.14|2240.14|2233.45|2233.45|0
1587031500000|2020-04-16 10:05:00|2233.84|2233.84|2235.85|2235.85|2236.61|2236.61|2232.48|2232.48|0
1587031800000|2020-04-16 10:10:00|2235.87|2235.87|2240.22|2240.22|2240.69|2240.69|2235.87|2235.87|0
1587032100000|2020-04-16 10:15:00|2240.21|2240.21|2239.94|2239.94|2242.16|2242.16|2238.07|2238.07|0
1587032400000|2020-04-16 10:20:00|2240.1|2240.1|2237.85|2237.85|2240.68|2240.68|2235.92|2235.92|0
1587032700000|2020-04-16 10:25:00|2237.51|2237.51|2240.5|2240.5|2241.88|2241.88|2237.18|2237.18|0
1587033000000|2020-04-16 10:30:00|2240.57|2240.57|2239.83|2239.83|2242.52|2242.52|2239.25|2239.25|0
1587033300000|2020-04-16 10:35:00|2239.89|2239.89|2236.04|2236.04|2240.66|2240.66|2235.73|2235.73|0
1587033600000|2020-04-16 10:40:00|2235.99|2235.99|2238.8|2238.8|2241.01|2241.01|2235.77|2235.77|0
1587033900000|2020-04-16 10:45:00|2238.68|2238.68|2240.2|2240.2|2240.72|2240.72|2236.17|2236.17|0
1587034200000|2020-04-16 10:50:00|2239.7|2239.7|2240.99|2240.99|2241.07|2241.07|2236.45|2236.45|0
1587034500000|2020-04-16 10:55:00|2240.82|2240.82|2240.39|2240.39|2241.59|2241.59|2237.47|2237.47|0
1587034800000|2020-04-16 11:00:00|2240.45|2240.45|2236.03|2236.03|2240.93|2240.93|2235.32|2235.32|0
1587035100000|2020-04-16 11:05:00|2235.99|2235.99|2238.27|2238.27|2238.9|2238.9|2235.92|2235.92|0
1587035400000|2020-04-16 11:10:00|2238.1|2238.1|2237.05|2237.05|2238.27|2238.27|2233.12|2233.12|0
1587035700000|2020-04-16 11:15:00|2237.11|2237.11|2239.3|2239.3|2241.06|2241.06|2236.9|2236.9|0
1587036000000|2020-04-16 11:20:00|2239.34|2239.34|2245.75|2245.75|2245.75|2245.75|2239.34|2239.34|0
1587036300000|2020-04-16 11:25:00|2245.61|2245.61|2247.87|2247.87|2248.11|2248.11|2245.11|2245.11|0
1587036600000|2020-04-16 11:30:00|2247.78|2247.78|2240.68|2240.68|2248.71|2248.71|2240.36|2240.36|0
1587036900000|2020-04-16 11:35:00|2240.74|2240.74|2238.92|2238.92|2241.48|2241.48|2237.44|2237.44|0
1587037200000|2020-04-16 11:40:00|2238.86|2238.86|2238.05|2238.05|2239.03|2239.03|2236.43|2236.43|0
1587037500000|2020-04-16 11:45:00|2238.02|2238.02|2238.08|2238.08|2240.14|2240.14|2237.87|2237.87|0
1587037800000|2020-04-16 11:50:00|2238.24|2238.24|2238.06|2238.06|2239.19|2239.19|2236.82|2236.82|0
1587038100000|2020-04-16 11:55:00|2238.01|2238.01|2237.57|2237.57|2238.01|2238.01|2235.83|2235.83|0
1587038400000|2020-04-16 12:00:00|2237.51|2237.51|2237.34|2237.34|2240.84|2240.84|2237.13|2237.13|0
1587038700000|2020-04-16 12:05:00|2237.05|2237.05|2231.85|2231.85|2237.45|2237.45|2230.63|2230.63|0
1587039000000|2020-04-16 12:10:00|2231.81|2231.81|2229.74|2229.74|2232.72|2232.72|2229.74|2229.74|0
1587039300000|2020-04-16 12:15:00|2229.9|2229.9|2224.42|2224.42|2230.48|2230.48|2224.25|2224.25|0
1587039600000|2020-04-16 12:20:00|2224.22|2224.22|2224.86|2224.86|2225.45|2225.45|2221.21|2221.21|0
1587039900000|2020-04-16 12:25:00|2224.81|2224.81|2223.47|2223.47|2224.81|2224.81|2221.33|2221.33|0
1587040200000|2020-04-16 12:30:00|2223.44|2223.44|2233.55|2233.55|2237.91|2237.91|2222.55|2222.55|0
1587040500000|2020-04-16 12:35:00|2233.5|2233.5|2230.34|2230.34|2234.97|2234.97|2229.45|2229.45|0
1587040800000|2020-04-16 12:40:00|2230.39|2230.39|2235.48|2235.48|2235.58|2235.58|2230.38|2230.38|0
1587041100000|2020-04-16 12:45:00|2235.65|2235.65|2234.47|2234.47|2238.04|2238.04|2234.47|2234.47|0
1587041400000|2020-04-16 12:50:00|2234.35|2234.35|2235.05|2235.05|2235.05|2235.05|2233.46|2233.46|0
1587041700000|2020-04-16 12:55:00|2235.13|2235.13|2236.75|2236.75|2238.34|2238.34|2234.73|2234.73|0
1587042000000|2020-04-16 13:00:00|2236.63|2236.63|2238.74|2238.74|2239.17|2239.17|2234.55|2234.55|0
1587042300000|2020-04-16 13:05:00|2238.57|2238.57|2238.49|2238.49|2240.64|2240.64|2237.24|2237.24|0
1587042600000|2020-04-16 13:10:00|2238.66|2238.66|2240.22|2240.22|2240.71|2240.71|2238.66|2238.66|0
1587042900000|2020-04-16 13:15:00|2240.19|2240.19|2239.15|2239.15|2242.91|2242.91|2238.97|2238.97|0
1587043200000|2020-04-16 13:20:00|2238.97|2238.97|2236.5|2236.5|2239.22|2239.22|2236.45|2236.45|0
1587043500000|2020-04-16 13:25:00|2236.54|2236.54|2238.52|2238.52|2238.62|2238.62|2235.97|2235.97|0
1587043800000|2020-04-16 13:30:00|2238.68|2238.68|2231.16|2231.16|2241.88|2241.88|2231.16|2231.16|0
1587044100000|2020-04-16 13:35:00|2231.18|2231.18|2228.38|2228.38|2231.18|2231.18|2227.09|2227.09|0
1587044400000|2020-04-16 13:40:00|2228.3|2228.3|2232.88|2232.88|2233.72|2233.72|2228.27|2228.27|0
1587044700000|2020-04-16 13:45:00|2232.92|2232.92|2226.49|2226.49|2236.19|2236.19|2226.41|2226.41|0
1587045000000|2020-04-16 13:50:00|2226.66|2226.66|2221.7|2221.7|2227.15|2227.15|2220.73|2220.73|0
1587045300000|2020-04-16 13:55:00|2221.81|2221.81|2214.87|2214.87|2223.11|2223.11|2214.13|2214.13|0
1587045600000|2020-04-16 14:00:00|2215.32|2215.32|2217.39|2217.39|2220.37|2220.37|2214.99|2214.99|0
1587045900000|2020-04-16 14:05:00|2217.56|2217.56|2219.11|2219.11|2222.18|2222.18|2215.97|2215.97|0
1587046200000|2020-04-16 14:10:00|2218.44|2218.44|2215.91|2215.91|2219.01|2219.01|2211.9|2211.9|0
1587046500000|2020-04-16 14:15:00|2215.97|2215.97|2226.68|2226.68|2226.85|2226.85|2215.81|2215.81|0
1587046800000|2020-04-16 14:20:00|2226.64|2226.64|2230.66|2230.66|2230.94|2230.94|2222.89|2222.89|0
1587047100000|2020-04-16 14:25:00|2230.61|2230.61|2229.91|2229.91|2230.67|2230.67|2227.57|2227.57|0
1587047400000|2020-04-16 14:30:00|2229.58|2229.58|2228.04|2228.04|2231.92|2231.92|2227.85|2227.85|0
1587047700000|2020-04-16 14:35:00|2228.07|2228.07|2229.73|2229.73|2233.21|2233.21|2227.26|2227.26|0
1587048000000|2020-04-16 14:40:00|2229.76|2229.76|2234.57|2234.57|2237.24|2237.24|2228.69|2228.69|0
1587048300000|2020-04-16 14:45:00|2234.66|2234.66|2237.33|2237.33|2239.13|2239.13|2232.26|2232.26|0
1587048600000|2020-04-16 14:50:00|2237.29|2237.29|2235.9|2235.9|2237.29|2237.29|2234.13|2234.13|0
1587048900000|2020-04-16 14:55:00|2235.73|2235.73|2235.12|2235.12|2237.88|2237.88|2234.18|2234.18|0
1587049200000|2020-04-16 15:00:00|2235.62|2235.62|2240.99|2240.99|2241.44|2241.44|2234.24|2234.24|0
1587049500000|2020-04-16 15:05:00|2241.08|2241.08|2248.63|2248.63|2250.5|2250.5|2240.03|2240.03|0
1587049800000|2020-04-16 15:10:00|2248.8|2248.8|2244.15|2244.15|2250.11|2250.11|2244.03|2244.03|0
1587050100000|2020-04-16 15:15:00|2244.32|2244.32|2241.42|2241.42|2244.6|2244.6|2239.67|2239.67|0
1587050400000|2020-04-16 15:20:00|2241.48|2241.48|2243.02|2243.02|2243.34|2243.34|2237.82|2237.82|0
1587050700000|2020-04-16 15:25:00|2242.94|2242.94|2245.85|2245.85|2247.33|2247.33|2240.77|2240.77|0
1587107700000|2020-04-17 07:15:00|2294.64|2294.64|2302.14|2302.14|2306.33|2306.33|2294.64|2294.64|0
1587108000000|2020-04-17 07:20:00|2302.12|2302.12|2304.51|2304.51|2306.31|2306.31|2301.93|2301.93|0
1587108300000|2020-04-17 07:25:00|2304.49|2304.49|2297.09|2297.09|2307.62|2307.62|2295.84|2295.84|0
1587108600000|2020-04-17 07:30:00|2297.59|2297.59|2284.2|2284.2|2298.31|2298.31|2280.9|2280.9|0
1587108900000|2020-04-17 07:35:00|2284.37|2284.37|2278.68|2278.68|2284.37|2284.37|2274.95|2274.95|0
1587109200000|2020-04-17 07:40:00|2278.77|2278.77|2271.45|2271.45|2284.11|2284.11|2269.85|2269.85|0
1587109500000|2020-04-17 07:45:00|2271.61|2271.61|2272.93|2272.93|2273.66|2273.66|2267.75|2267.75|0
1587109800000|2020-04-17 07:50:00|2272.76|2272.76|2273.7|2273.7|2279.21|2279.21|2271.97|2271.97|0
1587110100000|2020-04-17 07:55:00|2273.81|2273.81|2275.47|2275.47|2281.45|2281.45|2273.81|2273.81|0
1587110400000|2020-04-17 08:00:00|2275.59|2275.59|2278.95|2278.95|2280.31|2280.31|2274.29|2274.29|0
1587110700000|2020-04-17 08:05:00|2278.62|2278.62|2286.06|2286.06|2286.1|2286.1|2278.62|2278.62|0
1587111000000|2020-04-17 08:10:00|2286.23|2286.23|2281.42|2281.42|2288.59|2288.59|2281.25|2281.25|0
1587111300000|2020-04-17 08:15:00|2281.58|2281.58|2285.5|2285.5|2285.61|2285.61|2279.33|2279.33|0
1587111600000|2020-04-17 08:20:00|2285.83|2285.83|2287.73|2287.73|2290.11|2290.11|2285.83|2285.83|0
1587111900000|2020-04-17 08:25:00|2288.07|2288.07|2285.99|2285.99|2289.9|2289.9|2285.84|2285.84|0
1587112200000|2020-04-17 08:30:00|2285.65|2285.65|2286.06|2286.06|2287.64|2287.64|2281.61|2281.61|0
1587112500000|2020-04-17 08:35:00|2285.89|2285.89|2281.33|2281.33|2286.01|2286.01|2280.41|2280.41|0
1587112800000|2020-04-17 08:40:00|2281.67|2281.67|2281.03|2281.03|2283.13|2283.13|2280.64|2280.64|0
1587113100000|2020-04-17 08:45:00|2281.14|2281.14|2282.94|2282.94|2283.44|2283.44|2280.7|2280.7|0
1587113400000|2020-04-17 08:50:00|2283.11|2283.11|2278.38|2278.38|2284.37|2284.37|2278.38|2278.38|0
1587113700000|2020-04-17 08:55:00|2278.21|2278.21|2273.36|2273.36|2278.21|2278.21|2273.19|2273.19|0
1587114000000|2020-04-17 09:00:00|2273.3|2273.3|2278.4|2278.4|2278.4|2278.4|2272.03|2272.03|0
1587114300000|2020-04-17 09:05:00|2278.38|2278.38|2282.01|2282.01|2282.01|2282.01|2278.38|2278.38|0
1587114600000|2020-04-17 09:10:00|2281.99|2281.99|2282.09|2282.09|2282.15|2282.15|2281.99|2281.99|0
1587114900000|2020-04-17 09:15:00|2281.18|2281.18|2300.61|2300.61|2301.33|2301.33|2281.18|2281.18|0
1587115200000|2020-04-17 09:20:00|2300.78|2300.78|2300.25|2300.25|2304.58|2304.58|2300.08|2300.08|0
1587115500000|2020-04-17 09:25:00|2299.67|2299.67|2293.82|2293.82|2302.41|2302.41|2293.82|2293.82|0
1587115800000|2020-04-17 09:30:00|2293.86|2293.86|2299.43|2299.43|2299.43|2299.43|2292.16|2292.16|0
1587116100000|2020-04-17 09:35:00|2299.26|2299.26|2306.72|2306.72|2306.72|2306.72|2299.26|2299.26|0
1587116400000|2020-04-17 09:40:00|2306.61|2306.61|2307.96|2307.96|2311.91|2311.91|2305.58|2305.58|0
1587116700000|2020-04-17 09:45:00|2307.98|2307.98|2308.85|2308.85|2309.33|2309.33|2304.82|2304.82|0
1587117000000|2020-04-17 09:50:00|2308.68|2308.68|2311.01|2311.01|2315.49|2315.49|2308.68|2308.68|0
1587117300000|2020-04-17 09:55:00|2310.84|2310.84|2305.6|2305.6|2312.45|2312.45|2305.29|2305.29|0
1587117600000|2020-04-17 10:00:00|2305.43|2305.43|2300.58|2300.58|2307.73|2307.73|2300.41|2300.41|0
1587117900000|2020-04-17 10:05:00|2300.41|2300.41|2298.93|2298.93|2301.76|2301.76|2296.49|2296.49|0
1587118200000|2020-04-17 10:10:00|2298.8|2298.8|2300.79|2300.79|2303.59|2303.59|2297.9|2297.9|0
1587118500000|2020-04-17 10:15:00|2301.13|2301.13|2305.2|2305.2|2305.2|2305.2|2299.17|2299.17|0
1587118800000|2020-04-17 10:20:00|2305.03|2305.03|2301.62|2301.62|2305.03|2305.03|2301.62|2301.62|0
1587119100000|2020-04-17 10:25:00|2301.45|2301.45|2301.35|2301.35|2302.69|2302.69|2298.83|2298.83|0
1587119400000|2020-04-17 10:30:00|2301.29|2301.29|2305.39|2305.39|2305.48|2305.48|2299.07|2299.07|0
1587119700000|2020-04-17 10:35:00|2305.03|2305.03|2302.06|2302.06|2305.09|2305.09|2301.34|2301.34|0
1587120000000|2020-04-17 10:40:00|2301.89|2301.89|2300.18|2300.18|2301.94|2301.94|2300.02|2300.02|0
1587120300000|2020-04-17 10:45:00|2300.02|2300.02|2302.24|2302.24|2302.24|2302.24|2298.77|2298.77|0
1587120600000|2020-04-17 10:50:00|2302.07|2302.07|2306.57|2306.57|2307.19|2307.19|2301.74|2301.74|0
1587120900000|2020-04-17 10:55:00|2306.63|2306.63|2308.05|2308.05|2308.05|2308.05|2304.38|2304.38|0
1587121200000|2020-04-17 11:00:00|2308.09|2308.09|2308.13|2308.13|2309.71|2309.71|2307.53|2307.53|0
1587121500000|2020-04-17 11:05:00|2307.8|2307.8|2308.75|2308.75|2309.42|2309.42|2305.89|2305.89|0
1587121800000|2020-04-17 11:10:00|2308.92|2308.92|2307.54|2307.54|2310.42|2310.42|2307.37|2307.37|0
1587122100000|2020-04-17 11:15:00|2307.56|2307.56|2300.3|2300.3|2307.56|2307.56|2299.06|2299.06|0
1587122400000|2020-04-17 11:20:00|2300.17|2300.17|2300.9|2300.9|2305.95|2305.95|2300.09|2300.09|0
1587122700000|2020-04-17 11:25:00|2300.88|2300.88|2301.46|2301.46|2302.51|2302.51|2300.71|2300.71|0
1587123000000|2020-04-17 11:30:00|2301.63|2301.63|2297.81|2297.81|2301.8|2301.8|2297.74|2297.74|0
1587123300000|2020-04-17 11:35:00|2297.75|2297.75|2304.24|2304.24|2304.24|2304.24|2296.8|2296.8|0
1587123600000|2020-04-17 11:40:00|2304.27|2304.27|2304.24|2304.24|2305.39|2305.39|2303.27|2303.27|0
1587123900000|2020-04-17 11:45:00|2304.27|2304.27|2309.2|2309.2|2309.32|2309.32|2303.99|2303.99|0
1587124200000|2020-04-17 11:50:00|2309.03|2309.03|2310.17|2310.17|2310.98|2310.98|2308.3|2308.3|0
1587124500000|2020-04-17 11:55:00|2310.12|2310.12|2308.41|2308.41|2312.48|2312.48|2307.44|2307.44|0
1587124800000|2020-04-17 12:00:00|2308.24|2308.24|2307.27|2307.27|2310.26|2310.26|2305.83|2305.83|0
1587125100000|2020-04-17 12:05:00|2307.32|2307.32|2310.69|2310.69|2310.69|2310.69|2307.32|2307.32|0
1587125400000|2020-04-17 12:10:00|2310.9|2310.9|2308.63|2308.63|2311.53|2311.53|2307.95|2307.95|0
1587125700000|2020-04-17 12:15:00|2308.4|2308.4|2306.77|2306.77|2308.65|2308.65|2304.69|2304.69|0
1587126000000|2020-04-17 12:20:00|2306.83|2306.83|2307|2307|2309.03|2309.03|2305.31|2305.31|0
1587126300000|2020-04-17 12:25:00|2306.83|2306.83|2301.11|2301.11|2306.83|2306.83|2301.11|2301.11|0
1587126600000|2020-04-17 12:30:00|2300.94|2300.94|2298.79|2298.79|2301.57|2301.57|2298.04|2298.04|0
1587126900000|2020-04-17 12:35:00|2298.96|2298.96|2293.68|2293.68|2299.43|2299.43|2293.29|2293.29|0
1587127200000|2020-04-17 12:40:00|2293.64|2293.64|2292.25|2292.25|2294.67|2294.67|2291.59|2291.59|0
1587127500000|2020-04-17 12:45:00|2292.14|2292.14|2290.31|2290.31|2292.77|2292.77|2289.51|2289.51|0
1587127800000|2020-04-17 12:50:00|2290.15|2290.15|2289.37|2289.37|2291.51|2291.51|2289.05|2289.05|0
1587128100000|2020-04-17 12:55:00|2289.2|2289.2|2291.23|2291.23|2292.88|2292.88|2289.06|2289.06|0
1587128400000|2020-04-17 13:00:00|2291.18|2291.18|2288.32|2288.32|2291.18|2291.18|2286.79|2286.79|0
1587128700000|2020-04-17 13:05:00|2288.4|2288.4|2287.6|2287.6|2290.32|2290.32|2286.88|2286.88|0
1587129000000|2020-04-17 13:10:00|2287.55|2287.55|2282.47|2282.47|2287.57|2287.57|2282.36|2282.36|0
1587129300000|2020-04-17 13:15:00|2282.53|2282.53|2289.3|2289.3|2289.47|2289.47|2282.42|2282.42|0
1587129600000|2020-04-17 13:20:00|2289.33|2289.33|2286.74|2286.74|2290.04|2290.04|2284.02|2284.02|0
1587129900000|2020-04-17 13:25:00|2286.63|2286.63|2288.75|2288.75|2289.05|2289.05|2286.2|2286.2|0
1587130200000|2020-04-17 13:30:00|2288.91|2288.91|2289.97|2289.97|2293.92|2293.92|2287.47|2287.47|0
1587130500000|2020-04-17 13:35:00|2290.01|2290.01|2293.64|2293.64|2295.23|2295.23|2290.01|2290.01|0
1587130800000|2020-04-17 13:40:00|2293.81|2293.81|2287.16|2287.16|2293.98|2293.98|2287.16|2287.16|0
1587131100000|2020-04-17 13:45:00|2287.13|2287.13|2287.68|2287.68|2287.74|2287.74|2282.34|2282.34|0
1587131400000|2020-04-17 13:50:00|2287.85|2287.85|2285.32|2285.32|2288.81|2288.81|2285.15|2285.15|0
1587131700000|2020-04-17 13:55:00|2285.65|2285.65|2290.55|2290.55|2292.37|2292.37|2285.22|2285.22|0
1587132000000|2020-04-17 14:00:00|2290.61|2290.61|2287.99|2287.99|2291.22|2291.22|2286.5|2286.5|0
1587132300000|2020-04-17 14:05:00|2288.13|2288.13|2289.61|2289.61|2290.34|2290.34|2287.04|2287.04|0
1587132600000|2020-04-17 14:10:00|2289.78|2289.78|2281.17|2281.17|2290.8|2290.8|2279.6|2279.6|0
1587132900000|2020-04-17 14:15:00|2281.01|2281.01|2278.34|2278.34|2281.5|2281.5|2276.18|2276.18|0
1587133200000|2020-04-17 14:20:00|2278.02|2278.02|2280.61|2280.61|2280.78|2280.78|2276.83|2276.83|0
1587133500000|2020-04-17 14:25:00|2280.44|2280.44|2280.67|2280.67|2283.62|2283.62|2278.89|2278.89|0
1587133800000|2020-04-17 14:30:00|2280.59|2280.59|2276.66|2276.66|2281.64|2281.64|2276.41|2276.41|0
1587134100000|2020-04-17 14:35:00|2276.5|2276.5|2278|2278|2278.88|2278.88|2274.17|2274.17|0
1587134400000|2020-04-17 14:40:00|2278.03|2278.03|2277.4|2277.4|2282.83|2282.83|2277.25|2277.25|0
1587134700000|2020-04-17 14:45:00|2277.57|2277.57|2274.12|2274.12|2277.57|2277.57|2272.98|2272.98|0
1587135000000|2020-04-17 14:50:00|2274.11|2274.11|2282.48|2282.48|2282.48|2282.48|2273.88|2273.88|0
1587135300000|2020-04-17 14:55:00|2282.32|2282.32|2283.04|2283.04|2286.78|2286.78|2282|2282|0
1587135600000|2020-04-17 15:00:00|2282.85|2282.85|2287.93|2287.93|2290.28|2290.28|2281.68|2281.68|0
1587135900000|2020-04-17 15:05:00|2287.85|2287.85|2288.02|2288.02|2288.85|2288.85|2284.89|2284.89|0
1587136200000|2020-04-17 15:10:00|2288.19|2288.19|2289.03|2289.03|2289.29|2289.29|2285.13|2285.13|0
1587136500000|2020-04-17 15:15:00|2289|2289|2288.8|2288.8|2291.9|2291.9|2286.23|2286.23|0
1587136800000|2020-04-17 15:20:00|2288.96|2288.96|2286.11|2286.11|2290.46|2290.46|2282.02|2282.02|0
1587137100000|2020-04-17 15:25:00|2286.17|2286.17|2284.24|2284.24|2287.17|2287.17|2278.49|2278.49|0
1587366900000|2020-04-20 07:15:00|2291.16|2291.16|2285.96|2285.96|2293.64|2293.64|2285.53|2285.53|0
1587367200000|2020-04-20 07:20:00|2286.22|2286.22|2293.39|2293.39|2293.59|2293.59|2279.99|2279.99|0
1587367500000|2020-04-20 07:25:00|2293.23|2293.23|2294.57|2294.57|2295.68|2295.68|2290.45|2290.45|0
1587367800000|2020-04-20 07:30:00|2294.45|2294.45|2296.63|2296.63|2298.63|2298.63|2292.7|2292.7|0
1587368100000|2020-04-20 07:35:00|2297.04|2297.04|2291.53|2291.53|2297.97|2297.97|2291.53|2291.53|0
1587368400000|2020-04-20 07:40:00|2291.7|2291.7|2295.84|2295.84|2296.74|2296.74|2291.7|2291.7|0
1587368700000|2020-04-20 07:45:00|2295.9|2295.9|2292.78|2292.78|2296.8|2296.8|2291.76|2291.76|0
1587369000000|2020-04-20 07:50:00|2292.36|2292.36|2297.42|2297.42|2298.91|2298.91|2292.36|2292.36|0
1587369300000|2020-04-20 07:55:00|2297.3|2297.3|2296.22|2296.22|2299.08|2299.08|2294.12|2294.12|0
1587369600000|2020-04-20 08:00:00|2296.17|2296.17|2294.56|2294.56|2297.69|2297.69|2293.53|2293.53|0
1587369900000|2020-04-20 08:05:00|2294.22|2294.22|2293.86|2293.86|2298.11|2298.11|2292.47|2292.47|0
1587370200000|2020-04-20 08:10:00|2293.68|2293.68|2294.38|2294.38|2295.49|2295.49|2293.02|2293.02|0
1587370500000|2020-04-20 08:15:00|2294.21|2294.21|2294.41|2294.41|2295.84|2295.84|2292.37|2292.37|0
1587370800000|2020-04-20 08:20:00|2294.58|2294.58|2287.41|2287.41|2296.69|2296.69|2287.41|2287.41|0
1587371100000|2020-04-20 08:25:00|2287.74|2287.74|2289.14|2289.14|2291.92|2291.92|2287.35|2287.35|0
1587371400000|2020-04-20 08:30:00|2288.97|2288.97|2287.22|2287.22|2288.97|2288.97|2285.89|2285.89|0
1587371700000|2020-04-20 08:35:00|2287.45|2287.45|2288.02|2288.02|2289.55|2289.55|2286.56|2286.56|0
1587372000000|2020-04-20 08:40:00|2287.85|2287.85|2288.96|2288.96|2289.13|2289.13|2287.56|2287.56|0
1587372300000|2020-04-20 08:45:00|2289.12|2289.12|2288.48|2288.48|2291.8|2291.8|2287.82|2287.82|0
1587372600000|2020-04-20 08:50:00|2288.81|2288.81|2289.26|2289.26|2290.33|2290.33|2287.88|2287.88|0
1587372900000|2020-04-20 08:55:00|2289.43|2289.43|2289.03|2289.03|2289.69|2289.69|2285.94|2285.94|0
1587373200000|2020-04-20 09:00:00|2288.85|2288.85|2289.98|2289.98|2290.91|2290.91|2288.18|2288.18|0
1587373500000|2020-04-20 09:05:00|2289.82|2289.82|2288.48|2288.48|2289.82|2289.82|2286.96|2286.96|0
1587373800000|2020-04-20 09:10:00|2288.98|2288.98|2287.87|2287.87|2289.09|2289.09|2285.7|2285.7|0
1587374100000|2020-04-20 09:15:00|2288.33|2288.33|2286.74|2286.74|2289.42|2289.42|2286.7|2286.7|0
1587374400000|2020-04-20 09:20:00|2286.63|2286.63|2286.06|2286.06|2288.07|2288.07|2286.06|2286.06|0
1587374700000|2020-04-20 09:25:00|2285.64|2285.64|2280.97|2280.97|2286.34|2286.34|2280.97|2280.97|0
1587375000000|2020-04-20 09:30:00|2280.89|2280.89|2280.54|2280.54|2281.24|2281.24|2279.29|2279.29|0
1587375300000|2020-04-20 09:35:00|2280.43|2280.43|2280.4|2280.4|2280.85|2280.85|2278.12|2278.12|0
1587375600000|2020-04-20 09:40:00|2280.34|2280.34|2284.29|2284.29|2284.29|2284.29|2279.71|2279.71|0
1587375900000|2020-04-20 09:45:00|2284.33|2284.33|2282.32|2282.32|2284.49|2284.49|2281.49|2281.49|0
1587376200000|2020-04-20 09:50:00|2282.36|2282.36|2280.87|2280.87|2283.1|2283.1|2280.87|2280.87|0
1587376500000|2020-04-20 09:55:00|2280.73|2280.73|2276.42|2276.42|2280.73|2280.73|2275.07|2275.07|0
1587376800000|2020-04-20 10:00:00|2276.74|2276.74|2276.64|2276.64|2277.24|2277.24|2274.23|2274.23|0
1587377100000|2020-04-20 10:05:00|2276.75|2276.75|2276.77|2276.77|2279.57|2279.57|2275.79|2275.79|0
1587377400000|2020-04-20 10:10:00|2276.6|2276.6|2276.83|2276.83|2278.98|2278.98|2276.41|2276.41|0
1587377700000|2020-04-20 10:15:00|2276.87|2276.87|2276.11|2276.11|2279.97|2279.97|2275.58|2275.58|0
1587378000000|2020-04-20 10:20:00|2276.61|2276.61|2274.04|2274.04|2278.74|2278.74|2273.6|2273.6|0
1587378300000|2020-04-20 10:25:00|2273.82|2273.82|2271.75|2271.75|2275.07|2275.07|2270.64|2270.64|0
1587378600000|2020-04-20 10:30:00|2272.25|2272.25|2273.43|2273.43|2275.98|2275.98|2272.14|2272.14|0
1587378900000|2020-04-20 10:35:00|2273.47|2273.47|2269.34|2269.34|2273.62|2273.62|2266.77|2266.77|0
1587379200000|2020-04-20 10:40:00|2269.18|2269.18|2265.3|2265.3|2271.09|2271.09|2264.68|2264.68|0
1587379500000|2020-04-20 10:45:00|2265.78|2265.78|2265.35|2265.35|2266.85|2266.85|2264.59|2264.59|0
1587379800000|2020-04-20 10:50:00|2265.18|2265.18|2263.27|2263.27|2266.14|2266.14|2260.84|2260.84|0
1587380100000|2020-04-20 10:55:00|2263.32|2263.32|2265.87|2265.87|2266.95|2266.95|2263|2263|0
1587380400000|2020-04-20 11:00:00|2265.8|2265.8|2270.22|2270.22|2271.57|2271.57|2265.7|2265.7|0
1587380700000|2020-04-20 11:05:00|2270.11|2270.11|2270.73|2270.73|2273.22|2273.22|2269.44|2269.44|0
1587381000000|2020-04-20 11:10:00|2270.57|2270.57|2270.87|2270.87|2273.81|2273.81|2269.76|2269.76|0
1587381300000|2020-04-20 11:15:00|2270.75|2270.75|2266.82|2266.82|2270.75|2270.75|2265.6|2265.6|0
1587381600000|2020-04-20 11:20:00|2266.87|2266.87|2264.51|2264.51|2268.3|2268.3|2262.96|2262.96|0
1587381900000|2020-04-20 11:25:00|2264.35|2264.35|2261.93|2261.93|2264.96|2264.96|2261.93|2261.93|0
1587382200000|2020-04-20 11:30:00|2262.16|2262.16|2264.67|2264.67|2267.47|2267.47|2261.05|2261.05|0
1587382500000|2020-04-20 11:35:00|2264.75|2264.75|2263.27|2263.27|2265.16|2265.16|2262.64|2262.64|0
1587382800000|2020-04-20 11:40:00|2263.1|2263.1|2262.58|2262.58|2263.18|2263.18|2259.78|2259.78|0
1587383100000|2020-04-20 11:45:00|2262.6|2262.6|2262.16|2262.16|2264.78|2264.78|2258.89|2258.89|0
1587383400000|2020-04-20 11:50:00|2262.33|2262.33|2263.75|2263.75|2264.6|2264.6|2259.35|2259.35|0
1587383700000|2020-04-20 11:55:00|2262.91|2262.91|2261.62|2261.62|2262.91|2262.91|2258.42|2258.42|0
1587384000000|2020-04-20 12:00:00|2261.65|2261.65|2264.25|2264.25|2266.91|2266.91|2261.37|2261.37|0
1587384300000|2020-04-20 12:05:00|2264.21|2264.21|2266.59|2266.59|2267.81|2267.81|2261|2261|0
1587384600000|2020-04-20 12:10:00|2266.63|2266.63|2268.07|2268.07|2269.02|2269.02|2264.24|2264.24|0
1587384900000|2020-04-20 12:15:00|2268.11|2268.11|2267.75|2267.75|2269.43|2269.43|2266.92|2266.92|0
1587385200000|2020-04-20 12:20:00|2267.81|2267.81|2268.43|2268.43|2269.29|2269.29|2265.37|2265.37|0
1587385500000|2020-04-20 12:25:00|2268.54|2268.54|2269.72|2269.72|2271.34|2271.34|2268.54|2268.54|0
1587385800000|2020-04-20 12:30:00|2269.8|2269.8|2266.52|2266.52|2270.28|2270.28|2265.81|2265.81|0
1587386100000|2020-04-20 12:35:00|2266.35|2266.35|2268.67|2268.67|2268.76|2268.76|2265.71|2265.71|0
1587386400000|2020-04-20 12:40:00|2269|2269|2272.78|2272.78|2272.95|2272.95|2268.35|2268.35|0
1587386700000|2020-04-20 12:45:00|2272.95|2272.95|2273.62|2273.62|2273.62|2273.62|2271.19|2271.19|0
1587387000000|2020-04-20 12:50:00|2273.29|2273.29|2271.44|2271.44|2273.29|2273.29|2270.46|2270.46|0
1587387300000|2020-04-20 12:55:00|2271.78|2271.78|2268.75|2268.75|2271.87|2271.87|2268.72|2268.72|0
1587387600000|2020-04-20 13:00:00|2268.92|2268.92|2270.08|2270.08|2270.08|2270.08|2267.31|2267.31|0
1587387900000|2020-04-20 13:05:00|2270.11|2270.11|2269.76|2269.76|2270.2|2270.2|2268.24|2268.24|0
1587388200000|2020-04-20 13:10:00|2269.71|2269.71|2268.34|2268.34|2269.71|2269.71|2267.47|2267.47|0
1587388500000|2020-04-20 13:15:00|2268.32|2268.32|2271.34|2271.34|2271.34|2271.34|2267.82|2267.82|0
1587388800000|2020-04-20 13:20:00|2271.39|2271.39|2273.57|2273.57|2274.78|2274.78|2271.39|2271.39|0
1587389100000|2020-04-20 13:25:00|2273.52|2273.52|2276.15|2276.15|2276.34|2276.34|2273.45|2273.45|0
1587389400000|2020-04-20 13:30:00|2275.98|2275.98|2273.73|2273.73|2277.76|2277.76|2272.13|2272.13|0
1587389700000|2020-04-20 13:35:00|2273.53|2273.53|2274.95|2274.95|2278.29|2278.29|2273.53|2273.53|0
1587390000000|2020-04-20 13:40:00|2275.07|2275.07|2278.08|2278.08|2280.07|2280.07|2274.51|2274.51|0
1587390300000|2020-04-20 13:45:00|2278.41|2278.41|2292.31|2292.31|2292.92|2292.92|2278.27|2278.27|0
1587390600000|2020-04-20 13:50:00|2292.44|2292.44|2292.27|2292.27|2295.5|2295.5|2291.13|2291.13|0
1587390900000|2020-04-20 13:55:00|2292.43|2292.43|2292.48|2292.48|2295.82|2295.82|2290.52|2290.52|0
1587391200000|2020-04-20 14:00:00|2292.15|2292.15|2294.91|2294.91|2295.43|2295.43|2289.52|2289.52|0
1587391500000|2020-04-20 14:05:00|2294.86|2294.86|2296.62|2296.62|2298.37|2298.37|2293.84|2293.84|0
1587391800000|2020-04-20 14:10:00|2296.58|2296.58|2299.65|2299.65|2300.01|2300.01|2294.91|2294.91|0
1587392100000|2020-04-20 14:15:00|2299.31|2299.31|2296.43|2296.43|2299.31|2299.31|2295.77|2295.77|0
1587392400000|2020-04-20 14:20:00|2296.4|2296.4|2291.92|2291.92|2296.4|2296.4|2291.42|2291.42|0
1587392700000|2020-04-20 14:25:00|2292.09|2292.09|2285.12|2285.12|2292.53|2292.53|2285.04|2285.04|0
1587393000000|2020-04-20 14:30:00|2285.06|2285.06|2286.14|2286.14|2288.15|2288.15|2284.62|2284.62|0
1587393300000|2020-04-20 14:35:00|2286.13|2286.13|2284.71|2284.71|2286.3|2286.3|2283.46|2283.46|0
1587393600000|2020-04-20 14:40:00|2284.54|2284.54|2292.02|2292.02|2292.38|2292.38|2284.5|2284.5|0
1587393900000|2020-04-20 14:45:00|2292.07|2292.07|2297.2|2297.2|2297.45|2297.45|2292.07|2292.07|0
1587394200000|2020-04-20 14:50:00|2297.25|2297.25|2298.83|2298.83|2299.94|2299.94|2296.35|2296.35|0
1587394500000|2020-04-20 14:55:00|2298.85|2298.85|2296.14|2296.14|2301.48|2301.48|2295.03|2295.03|0
1587394800000|2020-04-20 15:00:00|2296.05|2296.05|2296.91|2296.91|2299.07|2299.07|2295.12|2295.12|0
1587395100000|2020-04-20 15:05:00|2296.62|2296.62|2295.55|2295.55|2298.53|2298.53|2293.7|2293.7|0
1587395400000|2020-04-20 15:10:00|2295.18|2295.18|2288.38|2288.38|2296.29|2296.29|2286.42|2286.42|0
1587395700000|2020-04-20 15:15:00|2288.39|2288.39|2294.52|2294.52|2295.95|2295.95|2287.89|2287.89|0
1587396000000|2020-04-20 15:20:00|2294.61|2294.61|2296.04|2296.04|2297.58|2297.58|2293.38|2293.38|0
1587396300000|2020-04-20 15:25:00|2295.85|2295.85|2290.02|2290.02|2296.83|2296.83|2290.02|2290.02|0
1587453300000|2020-04-21 07:15:00|2251.32|2251.32|2240.31|2240.31|2253.97|2253.97|2240.31|2240.31|0
1587453600000|2020-04-21 07:20:00|2240.37|2240.37|2240.68|2240.68|2246.18|2246.18|2238.82|2238.82|0
1587453900000|2020-04-21 07:25:00|2240.84|2240.84|2243.59|2243.59|2248.74|2248.74|2240.36|2240.36|0
1587454200000|2020-04-21 07:30:00|2243.64|2243.64|2243.38|2243.38|2246.08|2246.08|2242.25|2242.25|0
1587454500000|2020-04-21 07:35:00|2243.46|2243.46|2239.58|2239.58|2244.72|2244.72|2238.91|2238.91|0
1587454800000|2020-04-21 07:40:00|2239.42|2239.42|2236.16|2236.16|2240.29|2240.29|2234.27|2234.27|0
1587455100000|2020-04-21 07:45:00|2236.14|2236.14|2236.69|2236.69|2239.13|2239.13|2234.16|2234.16|0
1587455400000|2020-04-21 07:50:00|2237.02|2237.02|2237.69|2237.69|2239.15|2239.15|2236.64|2236.64|0
1587455700000|2020-04-21 07:55:00|2237.81|2237.81|2236.2|2236.2|2240.8|2240.8|2236.2|2236.2|0
1587456000000|2020-04-21 08:00:00|2236.25|2236.25|2242.47|2242.47|2243.42|2243.42|2235.28|2235.28|0
1587456300000|2020-04-21 08:05:00|2242.43|2242.43|2242.75|2242.75|2243.46|2243.46|2240.5|2240.5|0
1587456600000|2020-04-21 08:10:00|2242.59|2242.59|2243.02|2243.02|2247.44|2247.44|2242.48|2242.48|0
1587456900000|2020-04-21 08:15:00|2243.11|2243.11|2246.87|2246.87|2246.99|2246.99|2242.35|2242.35|0
1587457200000|2020-04-21 08:20:00|2246.81|2246.81|2241.58|2241.58|2246.87|2246.87|2241.49|2241.49|0
1587457500000|2020-04-21 08:25:00|2241.49|2241.49|2241.4|2241.4|2241.65|2241.65|2239.93|2239.93|0
1587457800000|2020-04-21 08:30:00|2241.57|2241.57|2240.63|2240.63|2242.66|2242.66|2239.82|2239.82|0
1587458100000|2020-04-21 08:35:00|2240.67|2240.67|2244.43|2244.43|2245|2245|2240.67|2240.67|0
1587458400000|2020-04-21 08:40:00|2244.49|2244.49|2243.64|2243.64|2246.54|2246.54|2242.71|2242.71|0
1587458700000|2020-04-21 08:45:00|2243.97|2243.97|2247.85|2247.85|2249.87|2249.87|2243.05|2243.05|0
1587459000000|2020-04-21 08:50:00|2247.69|2247.69|2248.48|2248.48|2251.78|2251.78|2247.69|2247.69|0
1587459300000|2020-04-21 08:55:00|2248.43|2248.43|2241.46|2241.46|2248.43|2248.43|2241.46|2241.46|0
1587459600000|2020-04-21 09:00:00|2241.33|2241.33|2243.95|2243.95|2244.83|2244.83|2240.59|2240.59|0
1587459900000|2020-04-21 09:05:00|2244.04|2244.04|2245.52|2245.52|2246.47|2246.47|2242.62|2242.62|0
1587460200000|2020-04-21 09:10:00|2245.56|2245.56|2240.8|2240.8|2248.01|2248.01|2239.51|2239.51|0
1587460500000|2020-04-21 09:15:00|2240.97|2240.97|2235.37|2235.37|2242.18|2242.18|2235.37|2235.37|0
1587460800000|2020-04-21 09:20:00|2235.03|2235.03|2239.41|2239.41|2240.42|2240.42|2234.41|2234.41|0
1587461100000|2020-04-21 09:25:00|2238.91|2238.91|2235.36|2235.36|2238.91|2238.91|2235.02|2235.02|0
1587461400000|2020-04-21 09:30:00|2235.39|2235.39|2227.51|2227.51|2238.03|2238.03|2226.38|2226.38|0
1587461700000|2020-04-21 09:35:00|2227.35|2227.35|2232.54|2232.54|2232.63|2232.63|2227.35|2227.35|0
1587462000000|2020-04-21 09:40:00|2232.59|2232.59|2232.79|2232.79|2234.26|2234.26|2231.69|2231.69|0
1587462300000|2020-04-21 09:45:00|2232.96|2232.96|2234.26|2234.26|2235.18|2235.18|2228.19|2228.19|0
1587462600000|2020-04-21 09:50:00|2234.23|2234.23|2231.94|2231.94|2234.64|2234.64|2230.43|2230.43|0
1587462900000|2020-04-21 09:55:00|2232.17|2232.17|2234.95|2234.95|2235.41|2235.41|2230.4|2230.4|0
1587463200000|2020-04-21 10:00:00|2234.79|2234.79|2239.34|2239.34|2240.27|2240.27|2234.76|2234.76|0
1587463500000|2020-04-21 10:05:00|2239.45|2239.45|2235.71|2235.71|2239.83|2239.83|2235.53|2235.53|0
1587463800000|2020-04-21 10:10:00|2235.88|2235.88|2229.99|2229.99|2236.86|2236.86|2228.67|2228.67|0
1587464100000|2020-04-21 10:15:00|2230.03|2230.03|2227.16|2227.16|2232.36|2232.36|2227.16|2227.16|0
1587464400000|2020-04-21 10:20:00|2226.93|2226.93|2228.1|2228.1|2228.1|2228.1|2223.1|2223.1|0
1587464700000|2020-04-21 10:25:00|2228.43|2228.43|2225.12|2225.12|2228.58|2228.58|2224.78|2224.78|0
1587465000000|2020-04-21 10:30:00|2225.08|2225.08|2225.56|2225.56|2226.87|2226.87|2221.75|2221.75|0
1587465300000|2020-04-21 10:35:00|2225.5|2225.5|2228.33|2228.33|2230.58|2230.58|2225.44|2225.44|0
1587465600000|2020-04-21 10:40:00|2228.3|2228.3|2233.42|2233.42|2234.34|2234.34|2228.17|2228.17|0
1587465900000|2020-04-21 10:45:00|2233.53|2233.53|2230.96|2230.96|2235.52|2235.52|2230.79|2230.79|0
1587466200000|2020-04-21 10:50:00|2231.13|2231.13|2226.64|2226.64|2231.56|2231.56|2226.64|2226.64|0
1587466500000|2020-04-21 10:55:00|2226.69|2226.69|2225.93|2225.93|2228.1|2228.1|2225.93|2225.93|0
1587466800000|2020-04-21 11:00:00|2225.91|2225.91|2223.66|2223.66|2226.78|2226.78|2222.94|2222.94|0
1587467100000|2020-04-21 11:05:00|2223.72|2223.72|2221.95|2221.95|2223.85|2223.85|2220.2|2220.2|0
1587467400000|2020-04-21 11:10:00|2221.92|2221.92|2222.93|2222.93|2222.93|2222.93|2217.78|2217.78|0
1587467700000|2020-04-21 11:15:00|2223.1|2223.1|2223.16|2223.16|2225.98|2225.98|2222.29|2222.29|0
1587468000000|2020-04-21 11:20:00|2223.19|2223.19|2224.95|2224.95|2224.95|2224.95|2223.19|2223.19|0
1587468300000|2020-04-21 11:25:00|2225.03|2225.03|2221.72|2221.72|2225.43|2225.43|2221.17|2221.17|0
1587468600000|2020-04-21 11:30:00|2222.01|2222.01|2219.88|2219.88|2223.03|2223.03|2219.37|2219.37|0
1587468900000|2020-04-21 11:35:00|2219.71|2219.71|2219.53|2219.53|2220.89|2220.89|2217.68|2217.68|0
1587469200000|2020-04-21 11:40:00|2219.49|2219.49|2217.14|2217.14|2219.79|2219.79|2217.11|2217.11|0
1587469500000|2020-04-21 11:45:00|2217.1|2217.1|2215.45|2215.45|2217.52|2217.52|2212.46|2212.46|0
1587469800000|2020-04-21 11:50:00|2215.54|2215.54|2217.98|2217.98|2218.47|2218.47|2213.87|2213.87|0
1587470100000|2020-04-21 11:55:00|2218.14|2218.14|2217.94|2217.94|2220.33|2220.33|2217.6|2217.6|0
1587470400000|2020-04-21 12:00:00|2217.98|2217.98|2213.72|2213.72|2219.04|2219.04|2213.39|2213.39|0
1587470700000|2020-04-21 12:05:00|2213.55|2213.55|2214.76|2214.76|2216.15|2216.15|2213.13|2213.13|0
1587471000000|2020-04-21 12:10:00|2214.73|2214.73|2216.03|2216.03|2217.08|2217.08|2213.79|2213.79|0
1587471300000|2020-04-21 12:15:00|2215.86|2215.86|2213.88|2213.88|2216.83|2216.83|2213.88|2213.88|0
1587471600000|2020-04-21 12:20:00|2214.05|2214.05|2217.54|2217.54|2217.54|2217.54|2213.69|2213.69|0
1587471900000|2020-04-21 12:25:00|2217.45|2217.45|2225.29|2225.29|2225.37|2225.37|2217.2|2217.2|0
1587472200000|2020-04-21 12:30:00|2225.25|2225.25|2222.85|2222.85|2225.25|2225.25|2221.9|2221.9|0
1587472500000|2020-04-21 12:35:00|2222.69|2222.69|2218.38|2218.38|2222.85|2222.85|2217.36|2217.36|0
1587472800000|2020-04-21 12:40:00|2218.3|2218.3|2216.43|2216.43|2219.59|2219.59|2216.43|2216.43|0
1587473100000|2020-04-21 12:45:00|2216.52|2216.52|2213.87|2213.87|2216.84|2216.84|2212.48|2212.48|0
1587473400000|2020-04-21 12:50:00|2213.7|2213.7|2215.14|2215.14|2216.85|2216.85|2213.37|2213.37|0
1587473700000|2020-04-21 12:55:00|2215.12|2215.12|2208.48|2208.48|2215.12|2215.12|2207.89|2207.89|0
1587474000000|2020-04-21 13:00:00|2208.53|2208.53|2212.91|2212.91|2213.5|2213.5|2208.53|2208.53|0
1587474300000|2020-04-21 13:05:00|2213.02|2213.02|2209.61|2209.61|2213.63|2213.63|2209.61|2209.61|0
1587474600000|2020-04-21 13:10:00|2209.58|2209.58|2210.06|2210.06|2210.06|2210.06|2208.8|2208.8|0
1587474900000|2020-04-21 13:15:00|2210.35|2210.35|2208.49|2208.49|2210.74|2210.74|2208.09|2208.09|0
1587475200000|2020-04-21 13:20:00|2208.53|2208.53|2215.42|2215.42|2215.58|2215.58|2208.53|2208.53|0
1587475500000|2020-04-21 13:25:00|2215.62|2215.62|2218.9|2218.9|2219.13|2219.13|2215.56|2215.56|0
1587475800000|2020-04-21 13:30:00|2218.93|2218.93|2218.12|2218.12|2221.9|2221.9|2215.45|2215.45|0
1587476100000|2020-04-21 13:35:00|2217.95|2217.95|2211.26|2211.26|2218.04|2218.04|2210.45|2210.45|0
1587476400000|2020-04-21 13:40:00|2211.3|2211.3|2219.34|2219.34|2222.7|2222.7|2211.19|2211.19|0
1587476700000|2020-04-21 13:45:00|2219.68|2219.68|2228.38|2228.38|2229.64|2229.64|2219.34|2219.34|0
1587477000000|2020-04-21 13:50:00|2228.44|2228.44|2229.29|2229.29|2229.59|2229.59|2224.51|2224.51|0
1587477300000|2020-04-21 13:55:00|2229.59|2229.59|2234.86|2234.86|2240.27|2240.27|2228.54|2228.54|0
1587477600000|2020-04-21 14:00:00|2235.2|2235.2|2234.71|2234.71|2237.29|2237.29|2231.66|2231.66|0
1587477900000|2020-04-21 14:05:00|2234.62|2234.62|2230.35|2230.35|2235.08|2235.08|2229.09|2229.09|0
1587478200000|2020-04-21 14:10:00|2230.01|2230.01|2225.26|2225.26|2231.14|2231.14|2224.97|2224.97|0
1587478500000|2020-04-21 14:15:00|2225.1|2225.1|2223.08|2223.08|2225.55|2225.55|2221.61|2221.61|0
1587478800000|2020-04-21 14:20:00|2223.06|2223.06|2226.48|2226.48|2227.03|2227.03|2222.11|2222.11|0
1587479100000|2020-04-21 14:25:00|2226.15|2226.15|2227.46|2227.46|2227.46|2227.46|2223.4|2223.4|0
1587479400000|2020-04-21 14:30:00|2227.5|2227.5|2224.28|2224.28|2229.28|2229.28|2221.35|2221.35|0
1587479700000|2020-04-21 14:35:00|2224.25|2224.25|2224.58|2224.58|2226.15|2226.15|2221.73|2221.73|0
1587480000000|2020-04-21 14:40:00|2224.61|2224.61|2223.44|2223.44|2226.59|2226.59|2221.05|2221.05|0
1587480300000|2020-04-21 14:45:00|2223.61|2223.61|2219.77|2219.77|2224.7|2224.7|2219.6|2219.6|0
1587480600000|2020-04-21 14:50:00|2219.83|2219.83|2219.5|2219.5|2222.15|2222.15|2219.29|2219.29|0
1587480900000|2020-04-21 14:55:00|2219.49|2219.49|2218.44|2218.44|2221.09|2221.09|2216.51|2216.51|0
1587481200000|2020-04-21 15:00:00|2218.02|2218.02|2215.66|2215.66|2218.86|2218.86|2215.24|2215.24|0
1587481500000|2020-04-21 15:05:00|2215.91|2215.91|2216.69|2216.69|2218.21|2218.21|2215.91|2215.91|0
1587481800000|2020-04-21 15:10:00|2216.75|2216.75|2208.61|2208.61|2216.82|2216.82|2208.61|2208.61|0
1587482100000|2020-04-21 15:15:00|2208.57|2208.57|2210.7|2210.7|2210.7|2210.7|2207.76|2207.76|0
1587482400000|2020-04-21 15:20:00|2210.71|2210.71|2210.72|2210.72|2212.58|2212.58|2210.24|2210.24|0
1587482700000|2020-04-21 15:25:00|2210.66|2210.66|2208.01|2208.01|2211.2|2211.2|2205.5|2205.5|0
1587539700000|2020-04-22 07:15:00|2235.81|2235.81|2239|2239|2241.22|2241.22|2228.53|2228.53|0
1587540000000|2020-04-22 07:20:00|2238.2|2238.2|2241.44|2241.44|2242.16|2242.16|2235.73|2235.73|0
1587540300000|2020-04-22 07:25:00|2242.1|2242.1|2243.04|2243.04|2247.53|2247.53|2241.35|2241.35|0
1587540600000|2020-04-22 07:30:00|2242.88|2242.88|2247.08|2247.08|2252.73|2252.73|2242.42|2242.42|0
1587540900000|2020-04-22 07:35:00|2246.95|2246.95|2236.47|2236.47|2248.21|2248.21|2233.55|2233.55|0
1587541200000|2020-04-22 07:40:00|2236.97|2236.97|2244.57|2244.57|2245.4|2245.4|2236.8|2236.8|0
1587541500000|2020-04-22 07:45:00|2244.73|2244.73|2244.69|2244.69|2245.53|2245.53|2242.55|2242.55|0
1587541800000|2020-04-22 07:50:00|2244.86|2244.86|2244.73|2244.73|2248.69|2248.69|2244.59|2244.59|0
1587542100000|2020-04-22 07:55:00|2244.72|2244.72|2240.56|2240.56|2244.72|2244.72|2237.59|2237.59|0
1587542400000|2020-04-22 08:00:00|2240.51|2240.51|2240.08|2240.08|2240.51|2240.51|2237.38|2237.38|0
1587542700000|2020-04-22 08:05:00|2240.07|2240.07|2241.52|2241.52|2241.52|2241.52|2237.93|2237.93|0
1587543000000|2020-04-22 08:10:00|2241.85|2241.85|2243.6|2243.6|2244.02|2244.02|2241.59|2241.59|0
1587543300000|2020-04-22 08:15:00|2243.1|2243.1|2243.83|2243.83|2244.63|2244.63|2242.94|2242.94|0
1587543600000|2020-04-22 08:20:00|2243.91|2243.91|2245.41|2245.41|2247.06|2247.06|2243.91|2243.91|0
1587543900000|2020-04-22 08:25:00|2245.18|2245.18|2245.87|2245.87|2250.2|2250.2|2243.24|2243.24|0
1587544200000|2020-04-22 08:30:00|2245.93|2245.93|2247.04|2247.04|2247.15|2247.15|2244.55|2244.55|0
1587544500000|2020-04-22 08:35:00|2246.96|2246.96|2248.84|2248.84|2252.65|2252.65|2246.96|2246.96|0
1587544800000|2020-04-22 08:40:00|2249|2249|2246.67|2246.67|2249.41|2249.41|2246.67|2246.67|0
1587545100000|2020-04-22 08:45:00|2246.61|2246.61|2246.09|2246.09|2248.01|2248.01|2244.84|2244.84|0
1587545400000|2020-04-22 08:50:00|2246.04|2246.04|2251.22|2251.22|2251.35|2251.35|2245.54|2245.54|0
1587545700000|2020-04-22 08:55:00|2251.35|2251.35|2252.91|2252.91|2253.39|2253.39|2250.93|2250.93|0
1587546000000|2020-04-22 09:00:00|2253.03|2253.03|2249.6|2249.6|2253.44|2253.44|2248.56|2248.56|0
1587546300000|2020-04-22 09:05:00|2249.49|2249.49|2248.52|2248.52|2250.75|2250.75|2248.52|2248.52|0
1587546600000|2020-04-22 09:10:00|2248.61|2248.61|2251.27|2251.27|2251.49|2251.49|2248.61|2248.61|0
1587546900000|2020-04-22 09:15:00|2251.35|2251.35|2248.03|2248.03|2252.32|2252.32|2248.03|2248.03|0
1587547200000|2020-04-22 09:20:00|2247.91|2247.91|2241.74|2241.74|2248.52|2248.52|2241.4|2241.4|0
1587547500000|2020-04-22 09:25:00|2241.71|2241.71|2244.78|2244.78|2245|2245|2240.56|2240.56|0
1587547800000|2020-04-22 09:30:00|2244.84|2244.84|2239.12|2239.12|2245.17|2245.17|2238.47|2238.47|0
1587548100000|2020-04-22 09:35:00|2239.03|2239.03|2239.03|2239.03|2240.2|2240.2|2238.14|2238.14|0
1587548400000|2020-04-22 09:40:00|2238.53|2238.53|2240.94|2240.94|2241.36|2241.36|2238.53|2238.53|0
1587548700000|2020-04-22 09:45:00|2240.88|2240.88|2240.54|2240.54|2241.89|2241.89|2240.54|2240.54|0
1587549000000|2020-04-22 09:50:00|2240.21|2240.21|2242.98|2242.98|2243.06|2243.06|2239.37|2239.37|0
1587549300000|2020-04-22 09:55:00|2243|2243|2246.21|2246.21|2246.44|2246.44|2243|2243|0
1587549600000|2020-04-22 10:00:00|2246.25|2246.25|2241.4|2241.4|2247.68|2247.68|2241.02|2241.02|0
1587549900000|2020-04-22 10:05:00|2241.51|2241.51|2242.34|2242.34|2243.26|2243.26|2240.98|2240.98|0
1587550200000|2020-04-22 10:10:00|2242.31|2242.31|2244.11|2244.11|2245.24|2245.24|2242.31|2242.31|0
1587550500000|2020-04-22 10:15:00|2244.44|2244.44|2241.68|2241.68|2245.02|2245.02|2240.75|2240.75|0
1587550800000|2020-04-22 10:20:00|2241.74|2241.74|2240.33|2240.33|2242.46|2242.46|2239.67|2239.67|0
1587551100000|2020-04-22 10:25:00|2240.34|2240.34|2239.24|2239.24|2242.06|2242.06|2238.37|2238.37|0
1587551400000|2020-04-22 10:30:00|2239.19|2239.19|2239.74|2239.74|2240.86|2240.86|2239.1|2239.1|0
1587551700000|2020-04-22 10:35:00|2239.68|2239.68|2234.47|2234.47|2239.89|2239.89|2234.08|2234.08|0
1587552000000|2020-04-22 10:40:00|2234.36|2234.36|2231.32|2231.32|2234.78|2234.78|2231.1|2231.1|0
1587552300000|2020-04-22 10:45:00|2231.37|2231.37|2231.04|2231.04|2231.81|2231.81|2230.6|2230.6|0
1587552600000|2020-04-22 10:50:00|2230.98|2230.98|2231.78|2231.78|2234.1|2234.1|2229.83|2229.83|0
1587552900000|2020-04-22 10:55:00|2231.83|2231.83|2235.65|2235.65|2235.65|2235.65|2231.38|2231.38|0
1587553200000|2020-04-22 11:00:00|2235.99|2235.99|2233.7|2233.7|2238.08|2238.08|2233.53|2233.53|0
1587553500000|2020-04-22 11:05:00|2234.1|2234.1|2235.05|2235.05|2235.7|2235.7|2233.18|2233.18|0
1587553800000|2020-04-22 11:10:00|2235.09|2235.09|2237.16|2237.16|2237.16|2237.16|2234.38|2234.38|0
1587554100000|2020-04-22 11:15:00|2237.36|2237.36|2235.93|2235.93|2238.33|2238.33|2235.87|2235.87|0
1587554400000|2020-04-22 11:20:00|2235.77|2235.77|2233.57|2233.57|2235.77|2235.77|2233.52|2233.52|0
1587554700000|2020-04-22 11:25:00|2233.4|2233.4|2235.13|2235.13|2236.02|2236.02|2233.4|2233.4|0
1587555000000|2020-04-22 11:30:00|2234.96|2234.96|2235.48|2235.48|2236.09|2236.09|2233.97|2233.97|0
1587555300000|2020-04-22 11:35:00|2235.54|2235.54|2232.56|2232.56|2236.04|2236.04|2231.78|2231.78|0
1587555600000|2020-04-22 11:40:00|2232.72|2232.72|2234.73|2234.73|2234.73|2234.73|2232.72|2232.72|0
1587555900000|2020-04-22 11:45:00|2234.68|2234.68|2233.57|2233.57|2235.32|2235.32|2233.57|2233.57|0
1587556200000|2020-04-22 11:50:00|2233.74|2233.74|2233.79|2233.79|2234.5|2234.5|2232.81|2232.81|0
1587556500000|2020-04-22 11:55:00|2233.96|2233.96|2234.17|2234.17|2236.3|2236.3|2233.69|2233.69|0
1587556800000|2020-04-22 12:00:00|2233.67|2233.67|2232.96|2232.96|2234.2|2234.2|2232.76|2232.76|0
1587557100000|2020-04-22 12:05:00|2233|2233|2231.47|2231.47|2233.53|2233.53|2231.31|2231.31|0
1587557400000|2020-04-22 12:10:00|2231.52|2231.52|2229.25|2229.25|2233.16|2233.16|2229.25|2229.25|0
1587557700000|2020-04-22 12:15:00|2229.41|2229.41|2234.3|2234.3|2234.46|2234.46|2229.41|2229.41|0
1587558000000|2020-04-22 12:20:00|2234.44|2234.44|2236.2|2236.2|2236.2|2236.2|2234.44|2234.44|0
1587558300000|2020-04-22 12:25:00|2236.18|2236.18|2239.13|2239.13|2240.33|2240.33|2235.7|2235.7|0
1587558600000|2020-04-22 12:30:00|2239.25|2239.25|2237.16|2237.16|2240.62|2240.62|2237.16|2237.16|0
1587558900000|2020-04-22 12:35:00|2236.99|2236.99|2237.06|2237.06|2237.08|2237.08|2233.65|2233.65|0
1587559200000|2020-04-22 12:40:00|2237.11|2237.11|2241.21|2241.21|2242.5|2242.5|2237.11|2237.11|0
1587559500000|2020-04-22 12:45:00|2241.14|2241.14|2242.39|2242.39|2245.36|2245.36|2241.08|2241.08|0
1587559800000|2020-04-22 12:50:00|2242.73|2242.73|2244.54|2244.54|2245|2245|2242.68|2242.68|0
1587560100000|2020-04-22 12:55:00|2244.71|2244.71|2241.4|2241.4|2246.46|2246.46|2240.77|2240.77|0
1587560400000|2020-04-22 13:00:00|2241.34|2241.34|2241.1|2241.1|2243.91|2243.91|2240.42|2240.42|0
1587560700000|2020-04-22 13:05:00|2240.94|2240.94|2239.67|2239.67|2243.55|2243.55|2239.67|2239.67|0
1587561000000|2020-04-22 13:10:00|2239.64|2239.64|2239.67|2239.67|2241.28|2241.28|2237.96|2237.96|0
1587561300000|2020-04-22 13:15:00|2240.5|2240.5|2245.04|2245.04|2245.18|2245.18|2240.29|2240.29|0
1587561600000|2020-04-22 13:20:00|2245.05|2245.05|2243.17|2243.17|2247.2|2247.2|2242.53|2242.53|0
1587561900000|2020-04-22 13:25:00|2243.34|2243.34|2244.66|2244.66|2244.97|2244.97|2243.01|2243.01|0
1587562200000|2020-04-22 13:30:00|2244.7|2244.7|2240.68|2240.68|2247.09|2247.09|2238.75|2238.75|0
1587562500000|2020-04-22 13:35:00|2240.6|2240.6|2240.76|2240.76|2244.46|2244.46|2238.94|2238.94|0
1587562800000|2020-04-22 13:40:00|2240.73|2240.73|2236.05|2236.05|2242.07|2242.07|2235.73|2235.73|0
1587563100000|2020-04-22 13:45:00|2236.22|2236.22|2229.53|2229.53|2237.88|2237.88|2229.5|2229.5|0
1587563400000|2020-04-22 13:50:00|2229.45|2229.45|2227.42|2227.42|2231.83|2231.83|2226.03|2226.03|0
1587563700000|2020-04-22 13:55:00|2227.53|2227.53|2227.43|2227.43|2229.68|2229.68|2226.19|2226.19|0
1587564000000|2020-04-22 14:00:00|2227.1|2227.1|2225.39|2225.39|2232.61|2232.61|2225.12|2225.12|0
1587564300000|2020-04-22 14:05:00|2225.3|2225.3|2225.45|2225.45|2226.45|2226.45|2223.81|2223.81|0
1587564600000|2020-04-22 14:10:00|2225.61|2225.61|2225|2225|2229.31|2229.31|2224.06|2224.06|0
1587564900000|2020-04-22 14:15:00|2225.17|2225.17|2224.62|2224.62|2226.19|2226.19|2223.04|2223.04|0
1587565200000|2020-04-22 14:20:00|2224.51|2224.51|2229.17|2229.17|2230.2|2230.2|2224.51|2224.51|0
1587565500000|2020-04-22 14:25:00|2229.08|2229.08|2230.74|2230.74|2232.78|2232.78|2228.63|2228.63|0
1587565800000|2020-04-22 14:30:00|2230.9|2230.9|2232.06|2232.06|2234.93|2234.93|2230|2230|0
1587566100000|2020-04-22 14:35:00|2232.09|2232.09|2236.91|2236.91|2237.08|2237.08|2232.09|2232.09|0
1587566400000|2020-04-22 14:40:00|2237.36|2237.36|2236.22|2236.22|2237.7|2237.7|2235.26|2235.26|0
1587566700000|2020-04-22 14:45:00|2236.05|2236.05|2234.57|2234.57|2238.13|2238.13|2233.57|2233.57|0
1587567000000|2020-04-22 14:50:00|2234.07|2234.07|2229.41|2229.41|2234.98|2234.98|2228.73|2228.73|0
1587567300000|2020-04-22 14:55:00|2229.47|2229.47|2228.8|2228.8|2230.99|2230.99|2227.25|2227.25|0
1587567600000|2020-04-22 15:00:00|2228.3|2228.3|2229.56|2229.56|2230.51|2230.51|2226.82|2226.82|0
1587567900000|2020-04-22 15:05:00|2229.6|2229.6|2227.73|2227.73|2231.46|2231.46|2227.29|2227.29|0
1587568200000|2020-04-22 15:10:00|2227.7|2227.7|2226.69|2226.69|2228.28|2228.28|2226.4|2226.4|0
1587568500000|2020-04-22 15:15:00|2226.68|2226.68|2233.19|2233.19|2234.16|2234.16|2226.68|2226.68|0
1587568800000|2020-04-22 15:20:00|2233.35|2233.35|2234.48|2234.48|2235.93|2235.93|2232.34|2232.34|0
1587569100000|2020-04-22 15:25:00|2234.64|2234.64|2236.94|2236.94|2238.85|2238.85|2234.55|2234.55|0
1587626100000|2020-04-23 07:15:00|2240.43|2240.43|2241.08|2241.08|2242.58|2242.58|2239.67|2239.67|0
1587626400000|2020-04-23 07:20:00|2241.12|2241.12|2234.38|2234.38|2241.87|2241.87|2234.15|2234.15|0
1587626700000|2020-04-23 07:25:00|2234.72|2234.72|2238.57|2238.57|2238.99|2238.99|2232.39|2232.39|0
1587627000000|2020-04-23 07:30:00|2238.52|2238.52|2239.03|2239.03|2244.04|2244.04|2237.05|2237.05|0
1587627300000|2020-04-23 07:35:00|2239.2|2239.2|2234.63|2234.63|2239.2|2239.2|2234.28|2234.28|0
1587627600000|2020-04-23 07:40:00|2234.3|2234.3|2232.94|2232.94|2234.47|2234.47|2229.86|2229.86|0
1587627900000|2020-04-23 07:45:00|2232.82|2232.82|2232.45|2232.45|2233.19|2233.19|2229.39|2229.39|0
1587628200000|2020-04-23 07:50:00|2232.28|2232.28|2228.69|2228.69|2232.64|2232.64|2227.38|2227.38|0
1587628500000|2020-04-23 07:55:00|2228.63|2228.63|2227.36|2227.36|2228.74|2228.74|2225.68|2225.68|0
1587628800000|2020-04-23 08:00:00|2227.03|2227.03|2231.9|2231.9|2233.04|2233.04|2225.65|2225.65|0
1587629100000|2020-04-23 08:05:00|2232.02|2232.02|2230.11|2230.11|2232.02|2232.02|2227.64|2227.64|0
1587629400000|2020-04-23 08:10:00|2229.78|2229.78|2230.49|2230.49|2233.33|2233.33|2229.78|2229.78|0
1587629700000|2020-04-23 08:15:00|2230.53|2230.53|2230.85|2230.85|2231.83|2231.83|2230.14|2230.14|0
1587630000000|2020-04-23 08:20:00|2230.91|2230.91|2236.73|2236.73|2238.1|2238.1|2230.91|2230.91|0
1587630300000|2020-04-23 08:25:00|2236.07|2236.07|2234.82|2234.82|2236.07|2236.07|2231.73|2231.73|0
1587630600000|2020-04-23 08:30:00|2234.99|2234.99|2229.79|2229.79|2236.46|2236.46|2229.79|2229.79|0
1587630900000|2020-04-23 08:35:00|2229.62|2229.62|2230.68|2230.68|2232.9|2232.9|2228.78|2228.78|0
1587631200000|2020-04-23 08:40:00|2230.85|2230.85|2230.91|2230.91|2231.89|2231.89|2229.29|2229.29|0
1587631500000|2020-04-23 08:45:00|2230.86|2230.86|2228.08|2228.08|2232.41|2232.41|2228.08|2228.08|0
1587631800000|2020-04-23 08:50:00|2228.3|2228.3|2230.12|2230.12|2230.95|2230.95|2228.1|2228.1|0
1587632100000|2020-04-23 08:55:00|2229.95|2229.95|2226.62|2226.62|2230.16|2230.16|2224.39|2224.39|0
1587632400000|2020-04-23 09:00:00|2226.6|2226.6|2227.05|2227.05|2227.08|2227.08|2223.23|2223.23|0
1587632700000|2020-04-23 09:05:00|2227.21|2227.21|2226.7|2226.7|2227.21|2227.21|2225.24|2225.24|0
1587633000000|2020-04-23 09:10:00|2226.74|2226.74|2228.67|2228.67|2229.61|2229.61|2226.32|2226.32|0
1587633300000|2020-04-23 09:15:00|2228.63|2228.63|2228.13|2228.13|2228.79|2228.79|2227.33|2227.33|0
1587633600000|2020-04-23 09:20:00|2227.96|2227.96|2226.95|2226.95|2229.58|2229.58|2226.4|2226.4|0
1587633900000|2020-04-23 09:25:00|2226.99|2226.99|2230.24|2230.24|2230.31|2230.31|2226.99|2226.99|0
1587634200000|2020-04-23 09:30:00|2230.41|2230.41|2230.97|2230.97|2232.7|2232.7|2229.83|2229.83|0
1587634500000|2020-04-23 09:35:00|2230.92|2230.92|2229.47|2229.47|2231.06|2231.06|2229.24|2229.24|0
1587634800000|2020-04-23 09:40:00|2229.42|2229.42|2225.12|2225.12|2229.88|2229.88|2224.95|2224.95|0
1587635100000|2020-04-23 09:45:00|2224.95|2224.95|2226.16|2226.16|2226.16|2226.16|2223.12|2223.12|0
1587635400000|2020-04-23 09:50:00|2226.24|2226.24|2226.76|2226.76|2228.96|2228.96|2226.24|2226.24|0
1587635700000|2020-04-23 09:55:00|2226.92|2226.92|2229.75|2229.75|2230.22|2230.22|2226.92|2226.92|0
1587636000000|2020-04-23 10:00:00|2229.42|2229.42|2226.43|2226.43|2230.19|2230.19|2225.11|2225.11|0
1587636300000|2020-04-23 10:05:00|2226.6|2226.6|2229.51|2229.51|2230.75|2230.75|2226.6|2226.6|0
1587636600000|2020-04-23 10:10:00|2229.34|2229.34|2221.27|2221.27|2229.34|2229.34|2221.27|2221.27|0
1587636900000|2020-04-23 10:15:00|2221.22|2221.22|2225.29|2225.29|2225.88|2225.88|2220.55|2220.55|0
1587637200000|2020-04-23 10:20:00|2225.26|2225.26|2223.55|2223.55|2225.6|2225.6|2223.55|2223.55|0
1587637500000|2020-04-23 10:25:00|2223.72|2223.72|2230.54|2230.54|2230.71|2230.71|2223.71|2223.71|0
1587637800000|2020-04-23 10:30:00|2230.58|2230.58|2226.87|2226.87|2230.58|2230.58|2224.56|2224.56|0
1587638100000|2020-04-23 10:35:00|2227.04|2227.04|2232.57|2232.57|2232.57|2232.57|2227.04|2227.04|0
1587638400000|2020-04-23 10:40:00|2232.48|2232.48|2234.18|2234.18|2234.68|2234.68|2230.2|2230.2|0
1587638700000|2020-04-23 10:45:00|2234.01|2234.01|2234.74|2234.74|2235.05|2235.05|2232.73|2232.73|0
1587639000000|2020-04-23 10:50:00|2234.7|2234.7|2236.45|2236.45|2236.74|2236.74|2234.53|2234.53|0
1587639300000|2020-04-23 10:55:00|2236.49|2236.49|2231.51|2231.51|2238.25|2238.25|2231.34|2231.34|0
1587639600000|2020-04-23 11:00:00|2232.55|2232.55|2234.33|2234.33|2236.88|2236.88|2231.15|2231.15|0
1587639900000|2020-04-23 11:05:00|2234.38|2234.38|2239.61|2239.61|2241.23|2241.23|2234.38|2234.38|0
1587640200000|2020-04-23 11:10:00|2239.94|2239.94|2240.13|2240.13|2243|2243|2239.94|2239.94|0
1587640500000|2020-04-23 11:15:00|2240.51|2240.51|2242.45|2242.45|2242.45|2242.45|2239.23|2239.23|0
1587640800000|2020-04-23 11:20:00|2242.49|2242.49|2249.18|2249.18|2249.18|2249.18|2242.42|2242.42|0
1587641100000|2020-04-23 11:25:00|2249.32|2249.32|2248.78|2248.78|2249.65|2249.65|2247.35|2247.35|0
1587641400000|2020-04-23 11:30:00|2248.83|2248.83|2245.98|2245.98|2250.09|2250.09|2244.69|2244.69|0
1587641700000|2020-04-23 11:35:00|2246.09|2246.09|2247.22|2247.22|2248.2|2248.2|2246.09|2246.09|0
1587642000000|2020-04-23 11:40:00|2247.39|2247.39|2246.84|2246.84|2248.37|2248.37|2246.48|2246.48|0
1587642300000|2020-04-23 11:45:00|2246.8|2246.8|2244.71|2244.71|2246.8|2246.8|2244.56|2244.56|0
1587642600000|2020-04-23 11:50:00|2244.2|2244.2|2240.48|2240.48|2244.2|2244.2|2240.48|2240.48|0
1587642900000|2020-04-23 11:55:00|2240.42|2240.42|2240.97|2240.97|2241.82|2241.82|2239.94|2239.94|0
1587643200000|2020-04-23 12:00:00|2240.58|2240.58|2237.84|2237.84|2240.58|2240.58|2237.73|2237.73|0
1587643500000|2020-04-23 12:05:00|2237.77|2237.77|2238.55|2238.55|2238.55|2238.55|2234.92|2234.92|0
1587643800000|2020-04-23 12:10:00|2239.02|2239.02|2240.36|2240.36|2240.88|2240.88|2238.4|2238.4|0
1587644100000|2020-04-23 12:15:00|2240.53|2240.53|2238.97|2238.97|2242.56|2242.56|2238.97|2238.97|0
1587644400000|2020-04-23 12:20:00|2239.13|2239.13|2240.27|2240.27|2240.52|2240.52|2239.13|2239.13|0
1587644700000|2020-04-23 12:25:00|2240.1|2240.1|2238.78|2238.78|2241.74|2241.74|2238.72|2238.72|0
1587645000000|2020-04-23 12:30:00|2238.76|2238.76|2241.31|2241.31|2242.91|2242.91|2238.76|2238.76|0
1587645300000|2020-04-23 12:35:00|2241.48|2241.48|2242.59|2242.59|2243.22|2243.22|2241.48|2241.48|0
1587645600000|2020-04-23 12:40:00|2242.41|2242.41|2237.66|2237.66|2242.41|2242.41|2237.21|2237.21|0
1587645900000|2020-04-23 12:45:00|2237.83|2237.83|2238.72|2238.72|2239.54|2239.54|2237.83|2237.83|0
1587646200000|2020-04-23 12:50:00|2238.55|2238.55|2243.76|2243.76|2244.72|2244.72|2238.51|2238.51|0
1587646500000|2020-04-23 12:55:00|2243.93|2243.93|2243.27|2243.27|2245.58|2245.58|2243.19|2243.19|0
1587646800000|2020-04-23 13:00:00|2243.44|2243.44|2240.72|2240.72|2243.67|2243.67|2240.19|2240.19|0
1587647100000|2020-04-23 13:05:00|2240.89|2240.89|2240.79|2240.79|2242.25|2242.25|2239.59|2239.59|0
1587647400000|2020-04-23 13:10:00|2240.63|2240.63|2241.21|2241.21|2241.52|2241.52|2240.01|2240.01|0
1587647700000|2020-04-23 13:15:00|2241.38|2241.38|2239.11|2239.11|2241.97|2241.97|2238.94|2238.94|0
1587648000000|2020-04-23 13:20:00|2239.03|2239.03|2238.48|2238.48|2240.23|2240.23|2238.23|2238.23|0
1587648300000|2020-04-23 13:25:00|2238.65|2238.65|2238.83|2238.83|2240.09|2240.09|2237.39|2237.39|0
1587648600000|2020-04-23 13:30:00|2238.94|2238.94|2247.52|2247.52|2251.08|2251.08|2238.83|2238.83|0
1587648900000|2020-04-23 13:35:00|2247.19|2247.19|2248.8|2248.8|2249.94|2249.94|2246.76|2246.76|0
1587649200000|2020-04-23 13:40:00|2248.97|2248.97|2251.95|2251.95|2253.04|2253.04|2248.97|2248.97|0
1587649500000|2020-04-23 13:45:00|2251.91|2251.91|2249.05|2249.05|2253.31|2253.31|2248.39|2248.39|0
1587649800000|2020-04-23 13:50:00|2248.99|2248.99|2245.51|2245.51|2249|2249|2245.51|2245.51|0
1587650100000|2020-04-23 13:55:00|2245.28|2245.28|2243.68|2243.68|2245.28|2245.28|2241.56|2241.56|0
1587650400000|2020-04-23 14:00:00|2243.67|2243.67|2240.19|2240.19|2244.74|2244.74|2237.18|2237.18|0
1587650700000|2020-04-23 14:05:00|2240.33|2240.33|2243.49|2243.49|2245.01|2245.01|2239.63|2239.63|0
1587651000000|2020-04-23 14:10:00|2243.65|2243.65|2250.9|2250.9|2251.59|2251.59|2243.65|2243.65|0
1587651300000|2020-04-23 14:15:00|2250.94|2250.94|2255.13|2255.13|2255.18|2255.18|2248.1|2248.1|0
1587651600000|2020-04-23 14:20:00|2255.26|2255.26|2257.97|2257.97|2259.24|2259.24|2254.91|2254.91|0
1587651900000|2020-04-23 14:25:00|2257.75|2257.75|2256.78|2256.78|2259.1|2259.1|2254.95|2254.95|0
1587652200000|2020-04-23 14:30:00|2256.81|2256.81|2261.98|2261.98|2261.98|2261.98|2256.27|2256.27|0
1587652500000|2020-04-23 14:35:00|2262.07|2262.07|2267.2|2267.2|2268.21|2268.21|2261.64|2261.64|0
1587652800000|2020-04-23 14:40:00|2267.37|2267.37|2274.38|2274.38|2276.3|2276.3|2267.28|2267.28|0
1587653100000|2020-04-23 14:45:00|2274.21|2274.21|2265.43|2265.43|2274.47|2274.47|2265.18|2265.18|0
1587653400000|2020-04-23 14:50:00|2265.6|2265.6|2266.54|2266.54|2267.24|2267.24|2263.64|2263.64|0
1587653700000|2020-04-23 14:55:00|2266.37|2266.37|2265.79|2265.79|2268.12|2268.12|2265.64|2265.64|0
1587654000000|2020-04-23 15:00:00|2265.96|2265.96|2264.1|2264.1|2266.83|2266.83|2263.64|2263.64|0
1587654300000|2020-04-23 15:05:00|2264.04|2264.04|2260.91|2260.91|2264.63|2264.63|2260.58|2260.58|0
1587654600000|2020-04-23 15:10:00|2260.77|2260.77|2260.11|2260.11|2262.09|2262.09|2257.21|2257.21|0
1587654900000|2020-04-23 15:15:00|2260.28|2260.28|2263.54|2263.54|2264.44|2264.44|2259.29|2259.29|0
1587655200000|2020-04-23 15:20:00|2263.57|2263.57|2264.86|2264.86|2267.03|2267.03|2262.98|2262.98|0
1587655500000|2020-04-23 15:25:00|2264.88|2264.88|2262.19|2262.19|2266.14|2266.14|2261.58|2261.58|0
1587712500000|2020-04-24 07:15:00|2234.63|2234.63|2230.31|2230.31|2234.93|2234.93|2229.25|2229.25|0
1587712800000|2020-04-24 07:20:00|2229.52|2229.52|2231.79|2231.79|2233.74|2233.74|2228.8|2228.8|0
1587713100000|2020-04-24 07:25:00|2231.46|2231.46|2231.39|2231.39|2232.2|2232.2|2227.56|2227.56|0
1587713400000|2020-04-24 07:30:00|2231.31|2231.31|2229.43|2229.43|2231.36|2231.36|2227.98|2227.98|0
1587713700000|2020-04-24 07:35:00|2229.21|2229.21|2232.4|2232.4|2232.76|2232.76|2227.32|2227.32|0
1587714000000|2020-04-24 07:40:00|2232.28|2232.28|2235.6|2235.6|2235.6|2235.6|2230.88|2230.88|0
1587714300000|2020-04-24 07:45:00|2235.64|2235.64|2233.53|2233.53|2235.64|2235.64|2232.5|2232.5|0
1587714600000|2020-04-24 07:50:00|2233.56|2233.56|2233.52|2233.52|2234.01|2234.01|2232.01|2232.01|0
1587714900000|2020-04-24 07:55:00|2233.75|2233.75|2236.99|2236.99|2237.09|2237.09|2233.28|2233.28|0
1587715200000|2020-04-24 08:00:00|2237.1|2237.1|2232.96|2232.96|2237.11|2237.11|2231.95|2231.95|0
1587715500000|2020-04-24 08:05:00|2232.76|2232.76|2235.89|2235.89|2236.22|2236.22|2232.26|2232.26|0
1587715800000|2020-04-24 08:10:00|2235.72|2235.72|2233.89|2233.89|2237.85|2237.85|2233.8|2233.8|0
1587716100000|2020-04-24 08:15:00|2233.72|2233.72|2229.72|2229.72|2233.89|2233.89|2229.38|2229.38|0
1587716400000|2020-04-24 08:20:00|2229.55|2229.55|2231.72|2231.72|2232.55|2232.55|2227.14|2227.14|0
1587716700000|2020-04-24 08:25:00|2231.84|2231.84|2235.17|2235.17|2236.05|2236.05|2231.84|2231.84|0
1587717000000|2020-04-24 08:30:00|2234.84|2234.84|2236.07|2236.07|2238.03|2238.03|2234.83|2234.83|0
1587717300000|2020-04-24 08:35:00|2235.91|2235.91|2234.81|2234.81|2235.91|2235.91|2234.22|2234.22|0
1587717600000|2020-04-24 08:40:00|2234.92|2234.92|2237.59|2237.59|2239.15|2239.15|2234.92|2234.92|0
1587717900000|2020-04-24 08:45:00|2237.26|2237.26|2237.45|2237.45|2238.43|2238.43|2236.4|2236.4|0
1587718200000|2020-04-24 08:50:00|2237.62|2237.62|2236.56|2236.56|2237.62|2237.62|2234.57|2234.57|0
1587718500000|2020-04-24 08:55:00|2236.93|2236.93|2240.02|2240.02|2240.55|2240.55|2236.93|2236.93|0
1587718800000|2020-04-24 09:00:00|2239.94|2239.94|2246.45|2246.45|2246.45|2246.45|2239.83|2239.83|0
1587719100000|2020-04-24 09:05:00|2246.66|2246.66|2254.02|2254.02|2254.02|2254.02|2246.66|2246.66|0
1587719400000|2020-04-24 09:10:00|2254.06|2254.06|2254.4|2254.4|2257.37|2257.37|2253.51|2253.51|0
1587719700000|2020-04-24 09:15:00|2254.73|2254.73|2256.81|2256.81|2257.67|2257.67|2254.19|2254.19|0
1587720000000|2020-04-24 09:20:00|2256.53|2256.53|2258.18|2258.18|2259.35|2259.35|2256.15|2256.15|0
1587720300000|2020-04-24 09:25:00|2258.3|2258.3|2261.9|2261.9|2264.11|2264.11|2258.08|2258.08|0
1587720600000|2020-04-24 09:30:00|2261.67|2261.67|2256.71|2256.71|2261.67|2261.67|2256.08|2256.08|0
1587720900000|2020-04-24 09:35:00|2256.67|2256.67|2254.74|2254.74|2257.31|2257.31|2254.74|2254.74|0
1587721200000|2020-04-24 09:40:00|2254.57|2254.57|2254.97|2254.97|2255.63|2255.63|2253.19|2253.19|0
1587721500000|2020-04-24 09:45:00|2255.01|2255.01|2256.38|2256.38|2256.87|2256.87|2253.7|2253.7|0
1587721800000|2020-04-24 09:50:00|2256.77|2256.77|2258.48|2258.48|2262|2262|2256.77|2256.77|0
1587722100000|2020-04-24 09:55:00|2258.54|2258.54|2256.68|2256.68|2260.69|2260.69|2256.68|2256.68|0
1587722400000|2020-04-24 10:00:00|2256.57|2256.57|2253.74|2253.74|2257.89|2257.89|2253.6|2253.6|0
1587722700000|2020-04-24 10:05:00|2253.91|2253.91|2254.62|2254.62|2254.62|2254.62|2252.24|2252.24|0
1587723000000|2020-04-24 10:10:00|2254.58|2254.58|2254.57|2254.57|2255.06|2255.06|2253.2|2253.2|0
1587723300000|2020-04-24 10:15:00|2255.07|2255.07|2260.85|2260.85|2261.08|2261.08|2255.07|2255.07|0
1587723600000|2020-04-24 10:20:00|2260.5|2260.5|2254.57|2254.57|2260.79|2260.79|2254.57|2254.57|0
1587723900000|2020-04-24 10:25:00|2254.63|2254.63|2251.69|2251.69|2254.63|2254.63|2251.69|2251.69|0
1587724200000|2020-04-24 10:30:00|2252.03|2252.03|2253.83|2253.83|2255.51|2255.51|2251.87|2251.87|0
1587724500000|2020-04-24 10:35:00|2253.89|2253.89|2257.16|2257.16|2257.16|2257.16|2252.09|2252.09|0
1587724800000|2020-04-24 10:40:00|2257.27|2257.27|2255.14|2255.14|2257.47|2257.47|2255.14|2255.14|0
1587725100000|2020-04-24 10:45:00|2255.11|2255.11|2255.41|2255.41|2257.08|2257.08|2254.04|2254.04|0
1587725400000|2020-04-24 10:50:00|2255.13|2255.13|2256.14|2256.14|2256.23|2256.23|2253.61|2253.61|0
1587725700000|2020-04-24 10:55:00|2256.31|2256.31|2266.15|2266.15|2266.38|2266.38|2256.31|2256.31|0
1587726000000|2020-04-24 11:00:00|2266.42|2266.42|2264.95|2264.95|2267.44|2267.44|2261.34|2261.34|0
1587726300000|2020-04-24 11:05:00|2265.35|2265.35|2263.82|2263.82|2266.88|2266.88|2262.86|2262.86|0
1587726600000|2020-04-24 11:10:00|2264.16|2264.16|2264.72|2264.72|2265.05|2265.05|2263.62|2263.62|0
1587726900000|2020-04-24 11:15:00|2264.89|2264.89|2264.34|2264.34|2266.19|2266.19|2264.34|2264.34|0
1587727200000|2020-04-24 11:20:00|2264.84|2264.84|2264.25|2264.25|2264.97|2264.97|2263.23|2263.23|0
1587727500000|2020-04-24 11:25:00|2264.08|2264.08|2267.59|2267.59|2267.59|2267.59|2263.45|2263.45|0
1587727800000|2020-04-24 11:30:00|2267.63|2267.63|2262.58|2262.58|2267.63|2267.63|2262.58|2262.58|0
1587728100000|2020-04-24 11:35:00|2262.55|2262.55|2261.65|2261.65|2262.55|2262.55|2259.02|2259.02|0
1587728400000|2020-04-24 11:40:00|2261.48|2261.48|2262.26|2262.26|2262.29|2262.29|2260.52|2260.52|0
1587728700000|2020-04-24 11:45:00|2261.89|2261.89|2256.31|2256.31|2261.89|2261.89|2256.3|2256.3|0
1587729000000|2020-04-24 11:50:00|2256.38|2256.38|2254.8|2254.8|2256.38|2256.38|2254.44|2254.44|0
1587729300000|2020-04-24 11:55:00|2254.87|2254.87|2253.64|2253.64|2254.87|2254.87|2252.26|2252.26|0
1587729600000|2020-04-24 12:00:00|2253.55|2253.55|2247.55|2247.55|2255.12|2255.12|2247.55|2247.55|0
1587729900000|2020-04-24 12:05:00|2247.59|2247.59|2250.09|2250.09|2250.12|2250.12|2247.26|2247.26|0
1587730200000|2020-04-24 12:10:00|2250.12|2250.12|2248.07|2248.07|2251.62|2251.62|2247.9|2247.9|0
1587730500000|2020-04-24 12:15:00|2248.03|2248.03|2249.14|2249.14|2249.41|2249.41|2247.45|2247.45|0
1587730800000|2020-04-24 12:20:00|2249.42|2249.42|2252.84|2252.84|2253.65|2253.65|2249.42|2249.42|0
1587731100000|2020-04-24 12:25:00|2252.79|2252.79|2251.25|2251.25|2254.26|2254.26|2251.16|2251.16|0
1587731400000|2020-04-24 12:30:00|2251.75|2251.75|2254.4|2254.4|2254.57|2254.57|2250.63|2250.63|0
1587731700000|2020-04-24 12:35:00|2254.57|2254.57|2257.87|2257.87|2258.37|2258.37|2253.58|2253.58|0
1587732000000|2020-04-24 12:40:00|2257.81|2257.81|2259.39|2259.39|2259.39|2259.39|2256.85|2256.85|0
1587732300000|2020-04-24 12:45:00|2259.25|2259.25|2262.97|2262.97|2263.18|2263.18|2258.92|2258.92|0
1587732600000|2020-04-24 12:50:00|2262.83|2262.83|2258.46|2258.46|2262.83|2262.83|2258.44|2258.44|0
1587732900000|2020-04-24 12:55:00|2258.62|2258.62|2255.94|2255.94|2259.04|2259.04|2255.77|2255.77|0
1587733200000|2020-04-24 13:00:00|2255.91|2255.91|2257.33|2257.33|2258.06|2258.06|2255.91|2255.91|0
1587733500000|2020-04-24 13:05:00|2257.38|2257.38|2252.39|2252.39|2257.44|2257.44|2252.14|2252.14|0
1587733800000|2020-04-24 13:10:00|2252.55|2252.55|2252.21|2252.21|2253.96|2253.96|2252.09|2252.09|0
1587734100000|2020-04-24 13:15:00|2252.27|2252.27|2251.38|2251.38|2253.52|2253.52|2251.15|2251.15|0
1587734400000|2020-04-24 13:20:00|2251.3|2251.3|2251.21|2251.21|2254.34|2254.34|2250.94|2250.94|0
1587734700000|2020-04-24 13:25:00|2251.24|2251.24|2253.22|2253.22|2253.22|2253.22|2249.73|2249.73|0
1587735000000|2020-04-24 13:30:00|2253.48|2253.48|2253.65|2253.65|2255.54|2255.54|2251.11|2251.11|0
1587735300000|2020-04-24 13:35:00|2253.82|2253.82|2253.22|2253.22|2254.31|2254.31|2251.39|2251.39|0
1587735600000|2020-04-24 13:40:00|2253.16|2253.16|2249.88|2249.88|2253.16|2253.16|2248.18|2248.18|0
1587735900000|2020-04-24 13:45:00|2249.71|2249.71|2245.08|2245.08|2250.14|2250.14|2245.05|2245.05|0
1587736200000|2020-04-24 13:50:00|2245.03|2245.03|2245.78|2245.78|2247.81|2247.81|2244.37|2244.37|0
1587736500000|2020-04-24 13:55:00|2245.7|2245.7|2241.43|2241.43|2245.7|2245.7|2240.07|2240.07|0
1587736800000|2020-04-24 14:00:00|2241.76|2241.76|2241.69|2241.69|2243.68|2243.68|2239.78|2239.78|0
1587737100000|2020-04-24 14:05:00|2242|2242|2238.99|2238.99|2245.67|2245.67|2238.32|2238.32|0
1587737400000|2020-04-24 14:10:00|2239.03|2239.03|2233.66|2233.66|2239.96|2239.96|2233.57|2233.57|0
1587737700000|2020-04-24 14:15:00|2233.58|2233.58|2236.94|2236.94|2238.08|2238.08|2232.44|2232.44|0
1587738000000|2020-04-24 14:20:00|2237.03|2237.03|2240.19|2240.19|2240.51|2240.51|2236.44|2236.44|0
1587738300000|2020-04-24 14:25:00|2240.14|2240.14|2236.09|2236.09|2241.06|2241.06|2234.52|2234.52|0
1587738600000|2020-04-24 14:30:00|2236.26|2236.26|2240.95|2240.95|2241.26|2241.26|2234.36|2234.36|0
1587738900000|2020-04-24 14:35:00|2241.12|2241.12|2243.03|2243.03|2243.41|2243.41|2240.31|2240.31|0
1587739200000|2020-04-24 14:40:00|2243.2|2243.2|2242.53|2242.53|2244.36|2244.36|2241.13|2241.13|0
1587739500000|2020-04-24 14:45:00|2242.86|2242.86|2239.26|2239.26|2243.6|2243.6|2238.43|2238.43|0
1587739800000|2020-04-24 14:50:00|2239.49|2239.49|2237.01|2237.01|2240.76|2240.76|2237|2237|0
1587740100000|2020-04-24 14:55:00|2236.84|2236.84|2236.7|2236.7|2239.02|2239.02|2235.79|2235.79|0
1587740400000|2020-04-24 15:00:00|2236.67|2236.67|2233.73|2233.73|2237.6|2237.6|2232.59|2232.59|0
1587740700000|2020-04-24 15:05:00|2233.67|2233.67|2231.35|2231.35|2235.62|2235.62|2231.35|2231.35|0
1587741000000|2020-04-24 15:10:00|2231.29|2231.29|2228.98|2228.98|2231.29|2231.29|2227.09|2227.09|0
1587741300000|2020-04-24 15:15:00|2228.96|2228.96|2230.16|2230.16|2231.17|2231.17|2227.79|2227.79|0
1587741600000|2020-04-24 15:20:00|2230.2|2230.2|2229.86|2229.86|2231.24|2231.24|2228.73|2228.73|0
1587741900000|2020-04-24 15:25:00|2229.82|2229.82|2226.34|2226.34|2231.51|2231.51|2225.6|2225.6|0
1587971700000|2020-04-27 07:15:00|2276.7|2276.7|2272.02|2272.02|2279.67|2279.67|2271.24|2271.24|0
1587972000000|2020-04-27 07:20:00|2272.24|2272.24|2276.74|2276.74|2277.81|2277.81|2272.24|2272.24|0
1587972300000|2020-04-27 07:25:00|2277.14|2277.14|2272.22|2272.22|2278.53|2278.53|2270.66|2270.66|0
1587972600000|2020-04-27 07:30:00|2272.16|2272.16|2273.65|2273.65|2274.38|2274.38|2271.76|2271.76|0
1587972900000|2020-04-27 07:35:00|2273.5|2273.5|2276.56|2276.56|2276.56|2276.56|2273.04|2273.04|0
1587973200000|2020-04-27 07:40:00|2276.73|2276.73|2275.14|2275.14|2278.13|2278.13|2275.14|2275.14|0
1587973500000|2020-04-27 07:45:00|2275.25|2275.25|2276.01|2276.01|2276.52|2276.52|2274.4|2274.4|0
1587973800000|2020-04-27 07:50:00|2276.46|2276.46|2274.95|2274.95|2278.56|2278.56|2274.95|2274.95|0
1587974100000|2020-04-27 07:55:00|2274.89|2274.89|2276.6|2276.6|2277.08|2277.08|2274.89|2274.89|0
1587974400000|2020-04-27 08:00:00|2276.51|2276.51|2274.95|2274.95|2277.26|2277.26|2273.14|2273.14|0
1587974700000|2020-04-27 08:05:00|2274.82|2274.82|2271.44|2271.44|2275.96|2275.96|2270.91|2270.91|0
1587975000000|2020-04-27 08:10:00|2271.1|2271.1|2272.34|2272.34|2274.98|2274.98|2270.72|2270.72|0
1587975300000|2020-04-27 08:15:00|2272.38|2272.38|2268.53|2268.53|2272.42|2272.42|2266.29|2266.29|0
1587975600000|2020-04-27 08:20:00|2268.36|2268.36|2272.62|2272.62|2273.4|2273.4|2266.88|2266.88|0
1587975900000|2020-04-27 08:25:00|2272.69|2272.69|2270.54|2270.54|2272.92|2272.92|2269.2|2269.2|0
1587976200000|2020-04-27 08:30:00|2270.26|2270.26|2271.26|2271.26|2271.31|2271.31|2269.04|2269.04|0
1587976500000|2020-04-27 08:35:00|2271.43|2271.43|2272.23|2272.23|2273.14|2273.14|2269.89|2269.89|0
1587976800000|2020-04-27 08:40:00|2272.36|2272.36|2272.01|2272.01|2274.43|2274.43|2272.01|2272.01|0
1587977100000|2020-04-27 08:45:00|2272.04|2272.04|2272.56|2272.56|2273.35|2273.35|2271.67|2271.67|0
1587977400000|2020-04-27 08:50:00|2272.53|2272.53|2273.69|2273.69|2273.73|2273.73|2272.07|2272.07|0
1587977700000|2020-04-27 08:55:00|2273.81|2273.81|2274.09|2274.09|2274.71|2274.71|2273.21|2273.21|0
1587978000000|2020-04-27 09:00:00|2274.27|2274.27|2273.18|2273.18|2275.11|2275.11|2270.91|2270.91|0
1587978300000|2020-04-27 09:05:00|2273.09|2273.09|2273.4|2273.4|2275.27|2275.27|2273.09|2273.09|0
1587978600000|2020-04-27 09:10:00|2273.36|2273.36|2271.94|2271.94|2274.11|2274.11|2271.8|2271.8|0
1587978900000|2020-04-27 09:15:00|2271.81|2271.81|2274.11|2274.11|2274.54|2274.54|2271.76|2271.76|0
1587979200000|2020-04-27 09:20:00|2274.45|2274.45|2273.92|2273.92|2274.68|2274.68|2272.57|2272.57|0
1587979500000|2020-04-27 09:25:00|2274.08|2274.08|2274.15|2274.15|2274.67|2274.67|2272.68|2272.68|0
1587979800000|2020-04-27 09:30:00|2274.44|2274.44|2272.71|2272.71|2274.69|2274.69|2272.18|2272.18|0
1587980100000|2020-04-27 09:35:00|2272.74|2272.74|2271.76|2271.76|2274.25|2274.25|2271.76|2271.76|0
1587980400000|2020-04-27 09:40:00|2271.67|2271.67|2274.2|2274.2|2275.39|2275.39|2270.76|2270.76|0
1587980700000|2020-04-27 09:45:00|2273.7|2273.7|2272.32|2272.32|2274.2|2274.2|2272.14|2272.14|0
1587981000000|2020-04-27 09:50:00|2272.28|2272.28|2271.94|2271.94|2272.95|2272.95|2271.93|2271.93|0
1587981300000|2020-04-27 09:55:00|2272.06|2272.06|2272.76|2272.76|2273.2|2273.2|2271.71|2271.71|0
1587981600000|2020-04-27 10:00:00|2273.09|2273.09|2270.5|2270.5|2274.9|2274.9|2270.24|2270.24|0
1587981900000|2020-04-27 10:05:00|2270.39|2270.39|2269.76|2269.76|2270.98|2270.98|2269.3|2269.3|0
1587982200000|2020-04-27 10:10:00|2269.59|2269.59|2271.66|2271.66|2272.47|2272.47|2269.27|2269.27|0
1587982500000|2020-04-27 10:15:00|2271.69|2271.69|2272.55|2272.55|2273.05|2273.05|2271.53|2271.53|0
1587982800000|2020-04-27 10:20:00|2272.71|2272.71|2269.62|2269.62|2272.71|2272.71|2269.27|2269.27|0
1587983100000|2020-04-27 10:25:00|2269.28|2269.28|2272.36|2272.36|2272.36|2272.36|2268.92|2268.92|0
1587983400000|2020-04-27 10:30:00|2272.19|2272.19|2269.79|2269.79|2272.61|2272.61|2269.68|2269.68|0
1587983700000|2020-04-27 10:35:00|2269.45|2269.45|2268.52|2268.52|2269.45|2269.45|2267.55|2267.55|0
1587984000000|2020-04-27 10:40:00|2268.23|2268.23|2268.21|2268.21|2268.62|2268.62|2267.74|2267.74|0
1587984300000|2020-04-27 10:45:00|2268.26|2268.26|2266.02|2266.02|2268.37|2268.37|2265.93|2265.93|0
1587984600000|2020-04-27 10:50:00|2265.98|2265.98|2265.1|2265.1|2266.49|2266.49|2264.29|2264.29|0
1587984900000|2020-04-27 10:55:00|2265.19|2265.19|2263.99|2263.99|2265.89|2265.89|2263.49|2263.49|0
1587985200000|2020-04-27 11:00:00|2264.01|2264.01|2265.01|2265.01|2265.59|2265.59|2263.21|2263.21|0
1587985500000|2020-04-27 11:05:00|2264.51|2264.51|2264.76|2264.76|2265.09|2265.09|2263.07|2263.07|0
1587985800000|2020-04-27 11:10:00|2264.55|2264.55|2266.04|2266.04|2266.32|2266.32|2264.55|2264.55|0
1587986100000|2020-04-27 11:15:00|2266.07|2266.07|2265.87|2265.87|2266.52|2266.52|2264.54|2264.54|0
1587986400000|2020-04-27 11:20:00|2265.99|2265.99|2267.89|2267.89|2267.91|2267.91|2265.94|2265.94|0
1587986700000|2020-04-27 11:25:00|2267.95|2267.95|2266.42|2266.42|2268.04|2268.04|2265.72|2265.72|0
1587987000000|2020-04-27 11:30:00|2266.51|2266.51|2267.54|2267.54|2268.1|2268.1|2266.43|2266.43|0
1587987300000|2020-04-27 11:35:00|2267.57|2267.57|2268.34|2268.34|2269.01|2269.01|2267.46|2267.46|0
1587987600000|2020-04-27 11:40:00|2268.38|2268.38|2270.83|2270.83|2270.83|2270.83|2267.73|2267.73|0
1587987900000|2020-04-27 11:45:00|2270.67|2270.67|2273.84|2273.84|2273.95|2273.95|2270.67|2270.67|0
1587988200000|2020-04-27 11:50:00|2273.95|2273.95|2274.95|2274.95|2274.96|2274.96|2273.6|2273.6|0
1587988500000|2020-04-27 11:55:00|2275.11|2275.11|2273.75|2273.75|2276.82|2276.82|2273.58|2273.58|0
1587988800000|2020-04-27 12:00:00|2273.76|2273.76|2273.86|2273.86|2275.13|2275.13|2272.52|2272.52|0
1587989100000|2020-04-27 12:05:00|2273.69|2273.69|2273.94|2273.94|2274.33|2274.33|2272.57|2272.57|0
1587989400000|2020-04-27 12:10:00|2274.1|2274.1|2273|2273|2274.98|2274.98|2273|2273|0
1587989700000|2020-04-27 12:15:00|2272.95|2272.95|2273.75|2273.75|2274.31|2274.31|2272.69|2272.69|0
1587990000000|2020-04-27 12:20:00|2273.79|2273.79|2274.29|2274.29|2275.75|2275.75|2273.4|2273.4|0
1587990300000|2020-04-27 12:25:00|2273.62|2273.62|2270.45|2270.45|2273.73|2273.73|2270.24|2270.24|0
1587990600000|2020-04-27 12:30:00|2270.41|2270.41|2269.98|2269.98|2272.61|2272.61|2269.72|2269.72|0
1587990900000|2020-04-27 12:35:00|2269.87|2269.87|2269.23|2269.23|2270.28|2270.28|2267.88|2267.88|0
1587991200000|2020-04-27 12:40:00|2269.38|2269.38|2269|2269|2270.8|2270.8|2267.87|2267.87|0
1587991500000|2020-04-27 12:45:00|2269.33|2269.33|2268.26|2268.26|2270.22|2270.22|2268.26|2268.26|0
1587991800000|2020-04-27 12:50:00|2267.74|2267.74|2267|2267|2269.32|2269.32|2266.96|2266.96|0
1587992100000|2020-04-27 12:55:00|2266.97|2266.97|2264.52|2264.52|2267.54|2267.54|2263.54|2263.54|0
1587992400000|2020-04-27 13:00:00|2264.51|2264.51|2270.65|2270.65|2271.4|2271.4|2264.51|2264.51|0
1587992700000|2020-04-27 13:05:00|2270.59|2270.59|2264.88|2264.88|2270.78|2270.78|2264.77|2264.77|0
1587993000000|2020-04-27 13:10:00|2264.91|2264.91|2265.21|2265.21|2266.46|2266.46|2263.83|2263.83|0
1587993300000|2020-04-27 13:15:00|2265.08|2265.08|2263.68|2263.68|2265.45|2265.45|2263.57|2263.57|0
1587993600000|2020-04-27 13:20:00|2263.84|2263.84|2261.1|2261.1|2264.72|2264.72|2260.27|2260.27|0
1587993900000|2020-04-27 13:25:00|2261.14|2261.14|2253.64|2253.64|2261.39|2261.39|2253.64|2253.64|0
1587994200000|2020-04-27 13:30:00|2253.52|2253.52|2253.12|2253.12|2256.43|2256.43|2250.78|2250.78|0
1587994500000|2020-04-27 13:35:00|2253.06|2253.06|2256.32|2256.32|2256.87|2256.87|2252.02|2252.02|0
1587994800000|2020-04-27 13:40:00|2256.09|2256.09|2250.52|2250.52|2256.48|2256.48|2250.19|2250.19|0
1587995100000|2020-04-27 13:45:00|2250.49|2250.49|2252.09|2252.09|2253.22|2253.22|2248.44|2248.44|0
1587995400000|2020-04-27 13:50:00|2251.92|2251.92|2251.84|2251.84|2254.82|2254.82|2250.53|2250.53|0
1587995700000|2020-04-27 13:55:00|2251.75|2251.75|2257.41|2257.41|2259.37|2259.37|2251.61|2251.61|0
1587996000000|2020-04-27 14:00:00|2257.58|2257.58|2258.25|2258.25|2261.16|2261.16|2257.58|2257.58|0
1587996300000|2020-04-27 14:05:00|2257.77|2257.77|2258.29|2258.29|2259.18|2259.18|2255.27|2255.27|0
1587996600000|2020-04-27 14:10:00|2258.4|2258.4|2260.23|2260.23|2260.87|2260.87|2256.39|2256.39|0
1587996900000|2020-04-27 14:15:00|2260.35|2260.35|2262.99|2262.99|2262.99|2262.99|2258.99|2258.99|0
1587997200000|2020-04-27 14:20:00|2263.03|2263.03|2264.52|2264.52|2266.65|2266.65|2263.03|2263.03|0
1587997500000|2020-04-27 14:25:00|2264.18|2264.18|2262.62|2262.62|2264.91|2264.91|2261.53|2261.53|0
1587997800000|2020-04-27 14:30:00|2262.45|2262.45|2263.17|2263.17|2265.2|2265.2|2262.13|2262.13|0
1587998100000|2020-04-27 14:35:00|2263.13|2263.13|2261.16|2261.16|2263.14|2263.14|2260.53|2260.53|0
1587998400000|2020-04-27 14:40:00|2261.07|2261.07|2265.66|2265.66|2265.95|2265.95|2261.07|2261.07|0
1587998700000|2020-04-27 14:45:00|2265.74|2265.74|2265.53|2265.53|2266.64|2266.64|2264.56|2264.56|0
1587999000000|2020-04-27 14:50:00|2265.59|2265.59|2266.68|2266.68|2266.72|2266.72|2263.7|2263.7|0
1587999300000|2020-04-27 14:55:00|2266.62|2266.62|2267.75|2267.75|2267.75|2267.75|2265.61|2265.61|0
1587999600000|2020-04-27 15:00:00|2268.06|2268.06|2268.48|2268.48|2269.5|2269.5|2265.82|2265.82|0
1587999900000|2020-04-27 15:05:00|2268.54|2268.54|2272.69|2272.69|2272.84|2272.84|2267.83|2267.83|0
1588000200000|2020-04-27 15:10:00|2272.73|2272.73|2271.51|2271.51|2273.22|2273.22|2270.57|2270.57|0
1588000500000|2020-04-27 15:15:00|2271.6|2271.6|2274.17|2274.17|2274.84|2274.84|2271.49|2271.49|0
1588000800000|2020-04-27 15:20:00|2274.33|2274.33|2276.2|2276.2|2276.3|2276.3|2272.32|2272.32|0
1588001100000|2020-04-27 15:25:00|2276.23|2276.23|2279.97|2279.97|2281.98|2281.98|2276.14|2276.14|0
1588058100000|2020-04-28 07:15:00|2277.52|2277.52|2279.77|2279.77|2280.51|2280.51|2276.95|2276.95|0
1588058400000|2020-04-28 07:20:00|2279.48|2279.48|2284.06|2284.06|2284.06|2284.06|2278.69|2278.69|0
1588058700000|2020-04-28 07:25:00|2284.19|2284.19|2292.18|2292.18|2294.44|2294.44|2284.16|2284.16|0
1588059000000|2020-04-28 07:30:00|2291.85|2291.85|2286.16|2286.16|2292.7|2292.7|2285.89|2285.89|0
1588059300000|2020-04-28 07:35:00|2285.49|2285.49|2287.51|2287.51|2288.62|2288.62|2284.65|2284.65|0
1588059600000|2020-04-28 07:40:00|2287.9|2287.9|2293.03|2293.03|2294.87|2294.87|2287.55|2287.55|0
1588059900000|2020-04-28 07:45:00|2293.06|2293.06|2289.03|2289.03|2293.71|2293.71|2287.39|2287.39|0
1588060200000|2020-04-28 07:50:00|2289.06|2289.06|2298.82|2298.82|2299.69|2299.69|2288.9|2288.9|0
1588060500000|2020-04-28 07:55:00|2298.49|2298.49|2299.3|2299.3|2299.91|2299.91|2296.64|2296.64|0
1588060800000|2020-04-28 08:00:00|2299.26|2299.26|2304.96|2304.96|2305.62|2305.62|2298.5|2298.5|0
1588061100000|2020-04-28 08:05:00|2305.19|2305.19|2293.49|2293.49|2305.19|2305.19|2293.46|2293.46|0
1588061400000|2020-04-28 08:10:00|2293.32|2293.32|2291.36|2291.36|2294.94|2294.94|2291.36|2291.36|0
1588061700000|2020-04-28 08:15:00|2291.3|2291.3|2290.87|2290.87|2294.76|2294.76|2286.45|2286.45|0
1588062000000|2020-04-28 08:20:00|2290.92|2290.92|2300.78|2300.78|2300.92|2300.92|2290.61|2290.61|0
1588062300000|2020-04-28 08:25:00|2300.95|2300.95|2302.6|2302.6|2303.27|2303.27|2299.42|2299.42|0
1588062600000|2020-04-28 08:30:00|2302.43|2302.43|2309.13|2309.13|2310.81|2310.81|2301.97|2301.97|0
1588062900000|2020-04-28 08:35:00|2309.45|2309.45|2304.21|2304.21|2309.79|2309.79|2304.21|2304.21|0
1588063200000|2020-04-28 08:40:00|2304.22|2304.22|2302.86|2302.86|2305.63|2305.63|2301.57|2301.57|0
1588063500000|2020-04-28 08:45:00|2302.7|2302.7|2295.1|2295.1|2304.08|2304.08|2294.57|2294.57|0
1588063800000|2020-04-28 08:50:00|2295.44|2295.44|2296.1|2296.1|2299.6|2299.6|2294.32|2294.32|0
1588064100000|2020-04-28 08:55:00|2295.74|2295.74|2298.9|2298.9|2299.75|2299.75|2295.09|2295.09|0
1588064400000|2020-04-28 09:00:00|2298.83|2298.83|2298.25|2298.25|2299.52|2299.52|2297.71|2297.71|0
1588064700000|2020-04-28 09:05:00|2298.34|2298.34|2300.99|2300.99|2300.99|2300.99|2298.28|2298.28|0
1588065000000|2020-04-28 09:10:00|2301.32|2301.32|2301.34|2301.34|2303.29|2303.29|2300.07|2300.07|0
1588065300000|2020-04-28 09:15:00|2301.38|2301.38|2305.31|2305.31|2305.44|2305.44|2299.85|2299.85|0
1588065600000|2020-04-28 09:20:00|2305.48|2305.48|2315.52|2315.52|2315.58|2315.58|2305.48|2305.48|0
1588065900000|2020-04-28 09:25:00|2315.69|2315.69|2317.14|2317.14|2321.67|2321.67|2314.42|2314.42|0
1588066200000|2020-04-28 09:30:00|2317.1|2317.1|2315.33|2315.33|2318.11|2318.11|2315.33|2315.33|0
1588066500000|2020-04-28 09:35:00|2315.36|2315.36|2323.68|2323.68|2323.96|2323.96|2315.36|2315.36|0
1588066800000|2020-04-28 09:40:00|2323.79|2323.79|2316.08|2316.08|2324.42|2324.42|2316.08|2316.08|0
1588067100000|2020-04-28 09:45:00|2316.41|2316.41|2320.99|2320.99|2320.99|2320.99|2315.56|2315.56|0
1588067400000|2020-04-28 09:50:00|2321.01|2321.01|2325.81|2325.81|2326.68|2326.68|2320.97|2320.97|0
1588067700000|2020-04-28 09:55:00|2325.89|2325.89|2332.42|2332.42|2332.42|2332.42|2325.19|2325.19|0
1588068000000|2020-04-28 10:00:00|2332.47|2332.47|2327.16|2327.16|2332.56|2332.56|2326.29|2326.29|0
1588068300000|2020-04-28 10:05:00|2327.44|2327.44|2329.88|2329.88|2333.05|2333.05|2326.68|2326.68|0
1588068600000|2020-04-28 10:10:00|2329.55|2329.55|2329.89|2329.89|2332.59|2332.59|2329.45|2329.45|0
1588068900000|2020-04-28 10:15:00|2329.81|2329.81|2328.32|2328.32|2332.68|2332.68|2327.46|2327.46|0
1588069200000|2020-04-28 10:20:00|2328.19|2328.19|2330.37|2330.37|2330.37|2330.37|2327.59|2327.59|0
1588069500000|2020-04-28 10:25:00|2330.04|2330.04|2330.79|2330.79|2331.81|2331.81|2328.86|2328.86|0
1588069800000|2020-04-28 10:30:00|2330.93|2330.93|2327.86|2327.86|2330.94|2330.94|2327.86|2327.86|0
1588070100000|2020-04-28 10:35:00|2327.69|2327.69|2328.27|2328.27|2328.84|2328.84|2326.1|2326.1|0
1588070400000|2020-04-28 10:40:00|2328.25|2328.25|2328.85|2328.85|2330.91|2330.91|2326.11|2326.11|0
1588070700000|2020-04-28 10:45:00|2328.97|2328.97|2326.49|2326.49|2330.32|2330.32|2326.49|2326.49|0
1588071000000|2020-04-28 10:50:00|2326.15|2326.15|2328.55|2328.55|2328.75|2328.75|2325.47|2325.47|0
1588071300000|2020-04-28 10:55:00|2328.51|2328.51|2325.75|2325.75|2329.12|2329.12|2324.5|2324.5|0
1588071600000|2020-04-28 11:00:00|2325.87|2325.87|2326.72|2326.72|2327.72|2327.72|2322.88|2322.88|0
1588071900000|2020-04-28 11:05:00|2326.68|2326.68|2329.55|2329.55|2331.11|2331.11|2326.68|2326.68|0
1588072200000|2020-04-28 11:10:00|2329.88|2329.88|2331.24|2331.24|2332.34|2332.34|2329.69|2329.69|0
1588072500000|2020-04-28 11:15:00|2331.09|2331.09|2332.68|2332.68|2333.13|2333.13|2329.56|2329.56|0
1588072800000|2020-04-28 11:20:00|2332.66|2332.66|2333.78|2333.78|2335.01|2335.01|2331.76|2331.76|0
1588073100000|2020-04-28 11:25:00|2334|2334|2333.09|2333.09|2334.23|2334.23|2332.04|2332.04|0
1588073400000|2020-04-28 11:30:00|2333.2|2333.2|2335.62|2335.62|2335.62|2335.62|2332.91|2332.91|0
1588073700000|2020-04-28 11:35:00|2335.57|2335.57|2340.52|2340.52|2341.19|2341.19|2335.47|2335.47|0
1588074000000|2020-04-28 11:40:00|2340.35|2340.35|2339.85|2339.85|2343.11|2343.11|2339.65|2339.65|0
1588074300000|2020-04-28 11:45:00|2339.72|2339.72|2340.68|2340.68|2342.21|2342.21|2339.02|2339.02|0
1588074600000|2020-04-28 11:50:00|2340.75|2340.75|2345.62|2345.62|2345.62|2345.62|2339.22|2339.22|0
1588074900000|2020-04-28 11:55:00|2345.7|2345.7|2347.43|2347.43|2347.46|2347.46|2344|2344|0
1588075200000|2020-04-28 12:00:00|2347.38|2347.38|2344.84|2344.84|2348.35|2348.35|2344.22|2344.22|0
1588075500000|2020-04-28 12:05:00|2344.67|2344.67|2345.78|2345.78|2347.33|2347.33|2342.8|2342.8|0
1588075800000|2020-04-28 12:10:00|2345.96|2345.96|2345.97|2345.97|2347.04|2347.04|2344.89|2344.89|0
1588076100000|2020-04-28 12:15:00|2345.99|2345.99|2345.32|2345.32|2346.51|2346.51|2344.03|2344.03|0
1588076400000|2020-04-28 12:20:00|2345.41|2345.41|2346.56|2346.56|2346.56|2346.56|2344.03|2344.03|0
1588076700000|2020-04-28 12:25:00|2346.33|2346.33|2345.13|2345.13|2347.08|2347.08|2344.59|2344.59|0
1588077000000|2020-04-28 12:30:00|2345.17|2345.17|2344.66|2344.66|2347.33|2347.33|2344.49|2344.49|0
1588077300000|2020-04-28 12:35:00|2344.46|2344.46|2345.52|2345.52|2346.54|2346.54|2344.46|2344.46|0
1588077600000|2020-04-28 12:40:00|2345.53|2345.53|2345.21|2345.21|2347.15|2347.15|2344.82|2344.82|0
1588077900000|2020-04-28 12:45:00|2345.05|2345.05|2346.68|2346.68|2347.11|2347.11|2344.99|2344.99|0
1588078200000|2020-04-28 12:50:00|2346.85|2346.85|2346.01|2346.01|2349.16|2349.16|2345.85|2345.85|0
1588078500000|2020-04-28 12:55:00|2346.18|2346.18|2353.23|2353.23|2353.23|2353.23|2345.09|2345.09|0
1588078800000|2020-04-28 13:00:00|2353.17|2353.17|2355.56|2355.56|2356.16|2356.16|2351.91|2351.91|0
1588079100000|2020-04-28 13:05:00|2355.59|2355.59|2355.17|2355.17|2355.74|2355.74|2353.88|2353.88|0
1588079400000|2020-04-28 13:10:00|2355.23|2355.23|2353.91|2353.91|2357.3|2357.3|2353.56|2353.56|0
1588079700000|2020-04-28 13:15:00|2353.75|2353.75|2356.49|2356.49|2356.66|2356.66|2351.79|2351.79|0
1588080000000|2020-04-28 13:20:00|2356.67|2356.67|2357.2|2357.2|2358.31|2358.31|2355.17|2355.17|0
1588080300000|2020-04-28 13:25:00|2357.25|2357.25|2359.9|2359.9|2359.9|2359.9|2355.25|2355.25|0
1588080600000|2020-04-28 13:30:00|2360.73|2360.73|2354.47|2354.47|2369.84|2369.84|2354.47|2354.47|0
1588080900000|2020-04-28 13:35:00|2354.5|2354.5|2356.17|2356.17|2359.28|2359.28|2353.95|2353.95|0
1588081200000|2020-04-28 13:40:00|2356.11|2356.11|2356.14|2356.14|2358.15|2358.15|2350.6|2350.6|0
1588081500000|2020-04-28 13:45:00|2356.06|2356.06|2354.85|2354.85|2359.91|2359.91|2354.37|2354.37|0
1588081800000|2020-04-28 13:50:00|2354.88|2354.88|2362.34|2362.34|2368.42|2368.42|2354.88|2354.88|0
1588082100000|2020-04-28 13:55:00|2362.46|2362.46|2351.34|2351.34|2364.75|2364.75|2351.34|2351.34|0
1588082400000|2020-04-28 14:00:00|2350.56|2350.56|2359.16|2359.16|2359.41|2359.41|2349.71|2349.71|0
1588082700000|2020-04-28 14:05:00|2359|2359|2369.02|2369.02|2369.02|2369.02|2359|2359|0
1588083000000|2020-04-28 14:10:00|2368.96|2368.96|2366.26|2366.26|2370.09|2370.09|2364.31|2364.31|0
1588083300000|2020-04-28 14:15:00|2366.21|2366.21|2368.11|2368.11|2370.46|2370.46|2363.03|2363.03|0
1588083600000|2020-04-28 14:20:00|2368.17|2368.17|2355.74|2355.74|2368.46|2368.46|2355.61|2355.61|0
1588083900000|2020-04-28 14:25:00|2355.7|2355.7|2355.44|2355.44|2356.2|2356.2|2351.77|2351.77|0
1588084200000|2020-04-28 14:30:00|2355.42|2355.42|2356.84|2356.84|2360.71|2360.71|2354.63|2354.63|0
1588084500000|2020-04-28 14:35:00|2356.89|2356.89|2355.03|2355.03|2360.61|2360.61|2353.16|2353.16|0
1588084800000|2020-04-28 14:40:00|2355.07|2355.07|2347.26|2347.26|2355.07|2355.07|2347.21|2347.21|0
1588085100000|2020-04-28 14:45:00|2347.3|2347.3|2347.44|2347.44|2349.74|2349.74|2344.69|2344.69|0
1588085400000|2020-04-28 14:50:00|2347.4|2347.4|2341.36|2341.36|2347.61|2347.61|2340.77|2340.77|0
1588085700000|2020-04-28 14:55:00|2341.73|2341.73|2337.9|2337.9|2341.99|2341.99|2336.36|2336.36|0
1588086000000|2020-04-28 15:00:00|2338.07|2338.07|2343.28|2343.28|2344.3|2344.3|2336.56|2336.56|0
1588086300000|2020-04-28 15:05:00|2343.45|2343.45|2351.14|2351.14|2351.22|2351.22|2340.96|2340.96|0
1588086600000|2020-04-28 15:10:00|2351.18|2351.18|2355.82|2355.82|2358.81|2358.81|2350.56|2350.56|0
1588086900000|2020-04-28 15:15:00|2355.86|2355.86|2356.57|2356.57|2357.25|2357.25|2350.78|2350.78|0
1588087200000|2020-04-28 15:20:00|2356.9|2356.9|2355.27|2355.27|2358.32|2358.32|2354|2354|0
1588087500000|2020-04-28 15:25:00|2355.44|2355.44|2363.99|2363.99|2364.02|2364.02|2355.44|2355.44|0
1588144500000|2020-04-29 07:15:00|2392.39|2392.39|2390.15|2390.15|2395.08|2395.08|2388.78|2388.78|0
1588144800000|2020-04-29 07:20:00|2389.93|2389.93|2392.19|2392.19|2393.5|2393.5|2385.16|2385.16|0
1588145100000|2020-04-29 07:25:00|2391.96|2391.96|2389.5|2389.5|2392.04|2392.04|2385.18|2385.18|0
1588145400000|2020-04-29 07:30:00|2389.66|2389.66|2388.58|2388.58|2392.26|2392.26|2384.87|2384.87|0
1588145700000|2020-04-29 07:35:00|2388.81|2388.81|2385.63|2385.63|2389.54|2389.54|2385.13|2385.13|0
1588146000000|2020-04-29 07:40:00|2385.8|2385.8|2388.8|2388.8|2389.08|2389.08|2384.76|2384.76|0
1588146300000|2020-04-29 07:45:00|2388.85|2388.85|2387.87|2387.87|2391.23|2391.23|2387.62|2387.62|0
1588146600000|2020-04-29 07:50:00|2387.88|2387.88|2388.15|2388.15|2389.15|2389.15|2385.19|2385.19|0
1588146900000|2020-04-29 07:55:00|2388.26|2388.26|2386.76|2386.76|2389.43|2389.43|2384.31|2384.31|0
1588147200000|2020-04-29 08:00:00|2386.48|2386.48|2388.53|2388.53|2388.53|2388.53|2382.75|2382.75|0
1588147500000|2020-04-29 08:05:00|2388.37|2388.37|2394.78|2394.78|2394.87|2394.87|2387.11|2387.11|0
1588147800000|2020-04-29 08:10:00|2394.74|2394.74|2382.65|2382.65|2395.8|2395.8|2382.46|2382.46|0
1588148100000|2020-04-29 08:15:00|2382.43|2382.43|2383.78|2383.78|2386.06|2386.06|2382.38|2382.38|0
1588148400000|2020-04-29 08:20:00|2383.49|2383.49|2381.57|2381.57|2383.62|2383.62|2380.11|2380.11|0
1588148700000|2020-04-29 08:25:00|2381.44|2381.44|2382.19|2382.19|2382.45|2382.45|2377.23|2377.23|0
1588149000000|2020-04-29 08:30:00|2381.69|2381.69|2379.76|2379.76|2385.29|2385.29|2379.76|2379.76|0
1588149300000|2020-04-29 08:35:00|2379.59|2379.59|2381.88|2381.88|2382.97|2382.97|2377.37|2377.37|0
1588149600000|2020-04-29 08:40:00|2381.71|2381.71|2378.56|2378.56|2381.71|2381.71|2377.88|2377.88|0
1588149900000|2020-04-29 08:45:00|2378.85|2378.85|2377.5|2377.5|2379.88|2379.88|2377.3|2377.3|0
1588150200000|2020-04-29 08:50:00|2377.67|2377.67|2376.32|2376.32|2378.18|2378.18|2375.15|2375.15|0
1588150500000|2020-04-29 08:55:00|2376.19|2376.19|2375.67|2375.67|2378.71|2378.71|2372.46|2372.46|0
1588150800000|2020-04-29 09:00:00|2375.72|2375.72|2379.75|2379.75|2380.18|2380.18|2375.67|2375.67|0
1588151100000|2020-04-29 09:05:00|2379.53|2379.53|2383.39|2383.39|2383.93|2383.93|2379|2379|0
1588151400000|2020-04-29 09:10:00|2383.72|2383.72|2387.59|2387.59|2387.59|2387.59|2382.18|2382.18|0
1588151700000|2020-04-29 09:15:00|2387.67|2387.67|2386.56|2386.56|2388.4|2388.4|2383.52|2383.52|0
1588152000000|2020-04-29 09:20:00|2386.45|2386.45|2385.84|2385.84|2387.28|2387.28|2384.69|2384.69|0
1588152300000|2020-04-29 09:25:00|2386.17|2386.17|2386.39|2386.39|2386.92|2386.92|2385.77|2385.77|0
1588152600000|2020-04-29 09:30:00|2386.56|2386.56|2385.28|2385.28|2388.08|2388.08|2383.82|2383.82|0
1588152900000|2020-04-29 09:35:00|2385.11|2385.11|2387.79|2387.79|2389.01|2389.01|2384.56|2384.56|0
1588153200000|2020-04-29 09:40:00|2387.63|2387.63|2388.23|2388.23|2390.16|2390.16|2387.36|2387.36|0
1588153500000|2020-04-29 09:45:00|2388.12|2388.12|2385.23|2385.23|2388.29|2388.29|2384.57|2384.57|0
1588153800000|2020-04-29 09:50:00|2385.24|2385.24|2385.12|2385.12|2386.08|2386.08|2383.53|2383.53|0
1588154100000|2020-04-29 09:55:00|2384.95|2384.95|2385.64|2385.64|2386.09|2386.09|2383.09|2383.09|0
1588154400000|2020-04-29 10:00:00|2385.65|2385.65|2385.14|2385.14|2386.23|2386.23|2382.84|2382.84|0
1588154700000|2020-04-29 10:05:00|2385.19|2385.19|2383.84|2383.84|2385.5|2385.5|2382.61|2382.61|0
1588155000000|2020-04-29 10:10:00|2383.73|2383.73|2383.5|2383.5|2384.1|2384.1|2382.37|2382.37|0
1588155300000|2020-04-29 10:15:00|2383.44|2383.44|2381.31|2381.31|2384.72|2384.72|2380.88|2380.88|0
1588155600000|2020-04-29 10:20:00|2381.25|2381.25|2374.67|2374.67|2381.78|2381.78|2374.17|2374.17|0
1588155900000|2020-04-29 10:25:00|2374.79|2374.79|2373.34|2373.34|2376.04|2376.04|2372.43|2372.43|0
1588156200000|2020-04-29 10:30:00|2373.5|2373.5|2369.6|2369.6|2373.98|2373.98|2369.6|2369.6|0
1588156500000|2020-04-29 10:35:00|2369.54|2369.54|2369.81|2369.81|2372.24|2372.24|2367.68|2367.68|0
1588156800000|2020-04-29 10:40:00|2369.64|2369.64|2369.1|2369.1|2371.12|2371.12|2367.73|2367.73|0
1588157100000|2020-04-29 10:45:00|2369.16|2369.16|2372.91|2372.91|2373.02|2373.02|2367.49|2367.49|0
1588157400000|2020-04-29 10:50:00|2372.85|2372.85|2371.16|2371.16|2373.98|2373.98|2370.43|2370.43|0
1588157700000|2020-04-29 10:55:00|2371.21|2371.21|2379.1|2379.1|2379.1|2379.1|2371.15|2371.15|0
1588158000000|2020-04-29 11:00:00|2377.93|2377.93|2381.34|2381.34|2381.68|2381.68|2377.93|2377.93|0
1588158300000|2020-04-29 11:05:00|2381.11|2381.11|2380.78|2380.78|2381.6|2381.6|2378.83|2378.83|0
1588158600000|2020-04-29 11:10:00|2380.73|2380.73|2384.86|2384.86|2384.86|2384.86|2380.04|2380.04|0
1588158900000|2020-04-29 11:15:00|2384.69|2384.69|2382.28|2382.28|2385.83|2385.83|2381.75|2381.75|0
1588159200000|2020-04-29 11:20:00|2381.95|2381.95|2384.02|2384.02|2384.03|2384.03|2381.7|2381.7|0
1588159500000|2020-04-29 11:25:00|2384.08|2384.08|2387.05|2387.05|2388.05|2388.05|2384.08|2384.08|0
1588159800000|2020-04-29 11:30:00|2386.88|2386.88|2390.96|2390.96|2391.94|2391.94|2386.15|2386.15|0
1588160100000|2020-04-29 11:35:00|2391.29|2391.29|2392.08|2392.08|2393|2393|2390.51|2390.51|0
1588160400000|2020-04-29 11:40:00|2392.13|2392.13|2387.47|2387.47|2393.5|2393.5|2387.36|2387.36|0
1588160700000|2020-04-29 11:45:00|2387.3|2387.3|2388.14|2388.14|2390.3|2390.3|2387.13|2387.13|0
1588161000000|2020-04-29 11:50:00|2388.25|2388.25|2391.02|2391.02|2391.19|2391.19|2387.5|2387.5|0
1588161300000|2020-04-29 11:55:00|2391.18|2391.18|2392.72|2392.72|2392.72|2392.72|2388.93|2388.93|0
1588161600000|2020-04-29 12:00:00|2392.55|2392.55|2396.34|2396.34|2396.34|2396.34|2392.51|2392.51|0
1588161900000|2020-04-29 12:05:00|2395.95|2395.95|2399.09|2399.09|2399.48|2399.48|2395.45|2395.45|0
1588162200000|2020-04-29 12:10:00|2398.97|2398.97|2398.05|2398.05|2398.97|2398.97|2396.99|2396.99|0
1588162500000|2020-04-29 12:15:00|2397.77|2397.77|2395.18|2395.18|2397.77|2397.77|2392.68|2392.68|0
1588162800000|2020-04-29 12:20:00|2395.01|2395.01|2397.07|2397.07|2397.81|2397.81|2395.01|2395.01|0
1588163100000|2020-04-29 12:25:00|2396.89|2396.89|2401.9|2401.9|2401.9|2401.9|2396.89|2396.89|0
1588163400000|2020-04-29 12:30:00|2402.23|2402.23|2413.37|2413.37|2420.96|2420.96|2402.23|2402.23|0
1588163700000|2020-04-29 12:35:00|2413.42|2413.42|2414.62|2414.62|2416.85|2416.85|2411.33|2411.33|0
1588164000000|2020-04-29 12:40:00|2414.85|2414.85|2418.29|2418.29|2418.3|2418.3|2413.02|2413.02|0
1588164300000|2020-04-29 12:45:00|2418.34|2418.34|2426.58|2426.58|2427.16|2427.16|2417.3|2417.3|0
1588164600000|2020-04-29 12:50:00|2426.46|2426.46|2431.42|2431.42|2432.36|2432.36|2425.73|2425.73|0
1588164900000|2020-04-29 12:55:00|2431.37|2431.37|2445.54|2445.54|2446.23|2446.23|2430.55|2430.55|0
1588165200000|2020-04-29 13:00:00|2446.22|2446.22|2444.4|2444.4|2451.44|2451.44|2443.44|2443.44|0
1588165500000|2020-04-29 13:05:00|2444.74|2444.74|2445.5|2445.5|2447.44|2447.44|2442.63|2442.63|0
1588165800000|2020-04-29 13:10:00|2445.9|2445.9|2449.06|2449.06|2449.06|2449.06|2441.59|2441.59|0
1588166100000|2020-04-29 13:15:00|2449.39|2449.39|2444.68|2444.68|2450.24|2450.24|2439.62|2439.62|0
1588166400000|2020-04-29 13:20:00|2444.85|2444.85|2449.81|2449.81|2449.87|2449.87|2444.55|2444.55|0
1588166700000|2020-04-29 13:25:00|2449.98|2449.98|2454.65|2454.65|2454.65|2454.65|2446.16|2446.16|0
1588167000000|2020-04-29 13:30:00|2454.54|2454.54|2454.07|2454.07|2455.89|2455.89|2450.68|2450.68|0
1588167300000|2020-04-29 13:35:00|2454.23|2454.23|2447.84|2447.84|2455.45|2455.45|2446.22|2446.22|0
1588167600000|2020-04-29 13:40:00|2447.68|2447.68|2447.82|2447.82|2449.34|2449.34|2445.24|2445.24|0
1588167900000|2020-04-29 13:45:00|2447.95|2447.95|2452.69|2452.69|2452.84|2452.84|2446.34|2446.34|0
1588168200000|2020-04-29 13:50:00|2452.64|2452.64|2454.6|2454.6|2456.05|2456.05|2451.68|2451.68|0
1588168500000|2020-04-29 13:55:00|2454.93|2454.93|2456.98|2456.98|2457.28|2457.28|2451.36|2451.36|0
1588168800000|2020-04-29 14:00:00|2457.01|2457.01|2461.54|2461.54|2462.12|2462.12|2453.23|2453.23|0
1588169100000|2020-04-29 14:05:00|2461.37|2461.37|2458|2458|2463.61|2463.61|2455.95|2455.95|0
1588169400000|2020-04-29 14:10:00|2458.17|2458.17|2451.14|2451.14|2458.27|2458.27|2448.77|2448.77|0
1588169700000|2020-04-29 14:15:00|2451.18|2451.18|2457.45|2457.45|2458.61|2458.61|2451.18|2451.18|0
1588170000000|2020-04-29 14:20:00|2456.85|2456.85|2455.97|2455.97|2457.04|2457.04|2454.47|2454.47|0
1588170300000|2020-04-29 14:25:00|2455.63|2455.63|2459.25|2459.25|2459.26|2459.26|2455.22|2455.22|0
1588170600000|2020-04-29 14:30:00|2459.09|2459.09|2457.79|2457.79|2459.6|2459.6|2455.48|2455.48|0
1588170900000|2020-04-29 14:35:00|2457.95|2457.95|2455.87|2455.87|2460.94|2460.94|2452.63|2452.63|0
1588171200000|2020-04-29 14:40:00|2455.98|2455.98|2459.91|2459.91|2461.41|2461.41|2455.77|2455.77|0
1588171500000|2020-04-29 14:45:00|2459.89|2459.89|2455.24|2455.24|2460.1|2460.1|2454.32|2454.32|0
1588171800000|2020-04-29 14:50:00|2455.46|2455.46|2459.96|2459.96|2459.98|2459.98|2454.34|2454.34|0
1588172100000|2020-04-29 14:55:00|2459.9|2459.9|2462.93|2462.93|2464.9|2464.9|2459.9|2459.9|0
1588172400000|2020-04-29 15:00:00|2462.88|2462.88|2460.45|2460.45|2465.66|2465.66|2459.04|2459.04|0
1588172700000|2020-04-29 15:05:00|2461.11|2461.11|2464.04|2464.04|2465.11|2465.11|2460.91|2460.91|0
1588173000000|2020-04-29 15:10:00|2464.38|2464.38|2467.58|2467.58|2469.75|2469.75|2464.33|2464.33|0
1588173300000|2020-04-29 15:15:00|2468.08|2468.08|2467.25|2467.25|2468.55|2468.55|2466.29|2466.29|0
1588173600000|2020-04-29 15:20:00|2467.3|2467.3|2473.33|2473.33|2474.61|2474.61|2466.55|2466.55|0
1588173900000|2020-04-29 15:25:00|2473.39|2473.39|2477.06|2477.06|2479.48|2479.48|2470.5|2470.5|0
1588230900000|2020-04-30 07:15:00|2487.49|2487.49|2479.91|2479.91|2489.71|2489.71|2474.9|2474.9|0
1588231200000|2020-04-30 07:20:00|2479.46|2479.46|2471.86|2471.86|2482.69|2482.69|2467.64|2467.64|0
1588231500000|2020-04-30 07:25:00|2471.7|2471.7|2459.72|2459.72|2480.56|2480.56|2458.47|2458.47|0
1588231800000|2020-04-30 07:30:00|2459.55|2459.55|2454.76|2454.76|2463.34|2463.34|2447.56|2447.56|0
1588232100000|2020-04-30 07:35:00|2454.93|2454.93|2453.74|2453.74|2456.23|2456.23|2451|2451|0
1588232400000|2020-04-30 07:40:00|2454.36|2454.36|2450.96|2450.96|2455.39|2455.39|2445.2|2445.2|0
1588232700000|2020-04-30 07:45:00|2450.93|2450.93|2462.7|2462.7|2463.6|2463.6|2450.02|2450.02|0
1588233000000|2020-04-30 07:50:00|2463.54|2463.54|2462.69|2462.69|2466.13|2466.13|2460.02|2460.02|0
1588233300000|2020-04-30 07:55:00|2463.37|2463.37|2458.5|2458.5|2463.85|2463.85|2452.94|2452.94|0
1588233600000|2020-04-30 08:00:00|2458.34|2458.34|2465.1|2465.1|2466.48|2466.48|2458|2458|0
1588233900000|2020-04-30 08:05:00|2465.27|2465.27|2464.65|2464.65|2468.79|2468.79|2464.24|2464.24|0
1588234200000|2020-04-30 08:10:00|2464.98|2464.98|2472.94|2472.94|2473.59|2473.59|2464.98|2464.98|0
1588234500000|2020-04-30 08:15:00|2473.68|2473.68|2470.59|2470.59|2477.19|2477.19|2470.56|2470.56|0
1588234800000|2020-04-30 08:20:00|2470.76|2470.76|2472.55|2472.55|2472.84|2472.84|2464.16|2464.16|0
1588235100000|2020-04-30 08:25:00|2473.1|2473.1|2469.49|2469.49|2477.14|2477.14|2466.91|2466.91|0
1588235400000|2020-04-30 08:30:00|2469.33|2469.33|2472.93|2472.93|2478.68|2478.68|2468.23|2468.23|0
1588235700000|2020-04-30 08:35:00|2473.04|2473.04|2476.06|2476.06|2477.46|2477.46|2473.04|2473.04|0
1588236000000|2020-04-30 08:40:00|2476.4|2476.4|2479.13|2479.13|2481.03|2481.03|2475.94|2475.94|0
1588236300000|2020-04-30 08:45:00|2479.3|2479.3|2478.65|2478.65|2482.54|2482.54|2478.53|2478.53|0
1588236600000|2020-04-30 08:50:00|2478.77|2478.77|2477.56|2477.56|2479.46|2479.46|2474.59|2474.59|0
1588236900000|2020-04-30 08:55:00|2477.28|2477.28|2472.95|2472.95|2478.85|2478.85|2472.92|2472.92|0
1588237200000|2020-04-30 09:00:00|2473.19|2473.19|2479.52|2479.52|2480.11|2480.11|2473.02|2473.02|0
1588237500000|2020-04-30 09:05:00|2479.41|2479.41|2475.34|2475.34|2479.62|2479.62|2474.13|2474.13|0
1588237800000|2020-04-30 09:10:00|2475.17|2475.17|2471.63|2471.63|2475.88|2475.88|2469.64|2469.64|0
1588238100000|2020-04-30 09:15:00|2472.13|2472.13|2470.61|2470.61|2474.59|2474.59|2470.44|2470.44|0
1588238400000|2020-04-30 09:20:00|2470.68|2470.68|2468.13|2468.13|2471.18|2471.18|2467.79|2467.79|0
1588238700000|2020-04-30 09:25:00|2467.96|2467.96|2469.94|2469.94|2471.43|2471.43|2467.4|2467.4|0
1588239000000|2020-04-30 09:30:00|2470.17|2470.17|2463.23|2463.23|2470.22|2470.22|2463.06|2463.06|0
1588239300000|2020-04-30 09:35:00|2463.28|2463.28|2462.32|2462.32|2463.56|2463.56|2459.12|2459.12|0
1588239600000|2020-04-30 09:40:00|2462.43|2462.43|2465.6|2465.6|2466.17|2466.17|2461.02|2461.02|0
1588239900000|2020-04-30 09:45:00|2465.65|2465.65|2469.82|2469.82|2471.49|2471.49|2464.65|2464.65|0
1588240200000|2020-04-30 09:50:00|2469.73|2469.73|2466.29|2466.29|2470.83|2470.83|2465.52|2465.52|0
1588240500000|2020-04-30 09:55:00|2465.95|2465.95|2468.68|2468.68|2470.95|2470.95|2465.95|2465.95|0
1588240800000|2020-04-30 10:00:00|2468.62|2468.62|2466.49|2466.49|2472.18|2472.18|2464.57|2464.57|0
1588241100000|2020-04-30 10:05:00|2465.99|2465.99|2460.76|2460.76|2465.99|2465.99|2459.83|2459.83|0
1588241400000|2020-04-30 10:10:00|2460.42|2460.42|2458.43|2458.43|2461.37|2461.37|2457.03|2457.03|0
1588241700000|2020-04-30 10:15:00|2458.49|2458.49|2455.99|2455.99|2458.84|2458.84|2454.97|2454.97|0
1588242000000|2020-04-30 10:20:00|2455.94|2455.94|2455.03|2455.03|2456.68|2456.68|2454.83|2454.83|0
1588242300000|2020-04-30 10:25:00|2454.86|2454.86|2449.64|2449.64|2454.86|2454.86|2449.64|2449.64|0
1588242600000|2020-04-30 10:30:00|2449.47|2449.47|2441.91|2441.91|2449.47|2449.47|2441.23|2441.23|0
1588242900000|2020-04-30 10:35:00|2441.85|2441.85|2439.13|2439.13|2441.85|2441.85|2437.33|2437.33|0
1588243200000|2020-04-30 10:40:00|2439.02|2439.02|2433.55|2433.55|2439.02|2439.02|2432.86|2432.86|0
1588243500000|2020-04-30 10:45:00|2433.89|2433.89|2433.78|2433.78|2440.82|2440.82|2433.47|2433.47|0
1588243800000|2020-04-30 10:50:00|2433.61|2433.61|2430.23|2430.23|2433.61|2433.61|2427.78|2427.78|0
1588244100000|2020-04-30 10:55:00|2430.12|2430.12|2425.43|2425.43|2430.12|2430.12|2424.33|2424.33|0
1588244400000|2020-04-30 11:00:00|2426.41|2426.41|2418.87|2418.87|2426.41|2426.41|2418.32|2418.32|0
1588244700000|2020-04-30 11:05:00|2419.04|2419.04|2407.77|2407.77|2419.09|2419.09|2407.77|2407.77|0
1588245000000|2020-04-30 11:10:00|2407.66|2407.66|2401.82|2401.82|2407.95|2407.95|2400.94|2400.94|0
1588245300000|2020-04-30 11:15:00|2401.86|2401.86|2412.22|2412.22|2413.29|2413.29|2401.86|2401.86|0
1588245600000|2020-04-30 11:20:00|2412.16|2412.16|2406.59|2406.59|2412.16|2412.16|2405.16|2405.16|0
1588245900000|2020-04-30 11:25:00|2406.48|2406.48|2408.1|2408.1|2408.82|2408.82|2405.45|2405.45|0
1588246200000|2020-04-30 11:30:00|2408.63|2408.63|2415.85|2415.85|2416.08|2416.08|2408.56|2408.56|0
1588246500000|2020-04-30 11:35:00|2416.01|2416.01|2413.65|2413.65|2416.01|2416.01|2412|2412|0
1588246800000|2020-04-30 11:40:00|2413.48|2413.48|2415.43|2415.43|2421.27|2421.27|2412.62|2412.62|0
1588247100000|2020-04-30 11:45:00|2415.54|2415.54|2396.03|2396.03|2415.89|2415.89|2393.05|2393.05|0
1588247400000|2020-04-30 11:50:00|2396.08|2396.08|2392.66|2392.66|2399.37|2399.37|2391.74|2391.74|0
1588247700000|2020-04-30 11:55:00|2392.49|2392.49|2390.33|2390.33|2392.69|2392.69|2385.61|2385.61|0
1588248000000|2020-04-30 12:00:00|2390.31|2390.31|2391.8|2391.8|2392.16|2392.16|2386.7|2386.7|0
1588248300000|2020-04-30 12:05:00|2391.72|2391.72|2405.1|2405.1|2405.35|2405.35|2389.64|2389.64|0
1588248600000|2020-04-30 12:10:00|2404.99|2404.99|2399.3|2399.3|2405.55|2405.55|2395.52|2395.52|0
1588248900000|2020-04-30 12:15:00|2398.86|2398.86|2397.03|2397.03|2400.15|2400.15|2393.12|2393.12|0
1588249200000|2020-04-30 12:20:00|2396.74|2396.74|2399.41|2399.41|2399.41|2399.41|2393.78|2393.78|0
1588249500000|2020-04-30 12:25:00|2400.24|2400.24|2403.94|2403.94|2405.55|2405.55|2400.24|2400.24|0
1588249800000|2020-04-30 12:30:00|2404.22|2404.22|2406.91|2406.91|2409.7|2409.7|2404.22|2404.22|0
1588250100000|2020-04-30 12:35:00|2406.83|2406.83|2395.51|2395.51|2408.06|2408.06|2395.51|2395.51|0
1588250400000|2020-04-30 12:40:00|2395.6|2395.6|2391.19|2391.19|2396.04|2396.04|2389.61|2389.61|0
1588250700000|2020-04-30 12:45:00|2391.52|2391.52|2386.67|2386.67|2391.98|2391.98|2385.26|2385.26|0
1588251000000|2020-04-30 12:50:00|2386.17|2386.17|2385.03|2385.03|2387.87|2387.87|2381.21|2381.21|0
1588251300000|2020-04-30 12:55:00|2385.08|2385.08|2387.12|2387.12|2393.5|2393.5|2385.06|2385.06|0
1588251600000|2020-04-30 13:00:00|2386.95|2386.95|2379.06|2379.06|2387.51|2387.51|2378.61|2378.61|0
1588251900000|2020-04-30 13:05:00|2378.89|2378.89|2370.17|2370.17|2378.89|2378.89|2369.26|2369.26|0
1588252200000|2020-04-30 13:10:00|2370.01|2370.01|2380.24|2380.24|2380.83|2380.83|2369.62|2369.62|0
1588252500000|2020-04-30 13:15:00|2380.19|2380.19|2373.74|2373.74|2380.71|2380.71|2373.59|2373.59|0
1588252800000|2020-04-30 13:20:00|2374.3|2374.3|2376.13|2376.13|2378.17|2378.17|2370.54|2370.54|0
1588253100000|2020-04-30 13:25:00|2376.11|2376.11|2380.27|2380.27|2380.27|2380.27|2375.59|2375.59|0
1588253400000|2020-04-30 13:30:00|2380.29|2380.29|2367.82|2367.82|2380.29|2380.29|2366.85|2366.85|0
1588253700000|2020-04-30 13:35:00|2367.65|2367.65|2361.93|2361.93|2367.82|2367.82|2356.42|2356.42|0
1588254000000|2020-04-30 13:40:00|2361.87|2361.87|2357.83|2357.83|2364.81|2364.81|2357.49|2357.49|0
1588254300000|2020-04-30 13:45:00|2357.79|2357.79|2356.02|2356.02|2362.01|2362.01|2353.79|2353.79|0
1588254600000|2020-04-30 13:50:00|2356.18|2356.18|2362.26|2362.26|2364.13|2364.13|2355.34|2355.34|0
1588254900000|2020-04-30 13:55:00|2362.48|2362.48|2371.27|2371.27|2375.95|2375.95|2362.11|2362.11|0
1588255200000|2020-04-30 14:00:00|2371.23|2371.23|2368.37|2368.37|2378|2378|2367.78|2367.78|0
1588255500000|2020-04-30 14:05:00|2368.03|2368.03|2370.02|2370.02|2370.5|2370.5|2362.75|2362.75|0
1588255800000|2020-04-30 14:10:00|2369.79|2369.79|2371.55|2371.55|2374.15|2374.15|2366.91|2366.91|0
1588256100000|2020-04-30 14:15:00|2371.51|2371.51|2365.52|2365.52|2372.45|2372.45|2363.33|2363.33|0
1588256400000|2020-04-30 14:20:00|2365.34|2365.34|2365.8|2365.8|2366.59|2366.59|2360.05|2360.05|0
1588256700000|2020-04-30 14:25:00|2365.81|2365.81|2376.59|2376.59|2377.72|2377.72|2365.66|2365.66|0
1588257000000|2020-04-30 14:30:00|2376.54|2376.54|2380.7|2380.7|2381.54|2381.54|2374.49|2374.49|0
1588257300000|2020-04-30 14:35:00|2380.59|2380.59|2376.96|2376.96|2382.47|2382.47|2376.85|2376.85|0
1588257600000|2020-04-30 14:40:00|2376.8|2376.8|2371.57|2371.57|2378.48|2378.48|2369.76|2369.76|0
1588257900000|2020-04-30 14:45:00|2371.74|2371.74|2370.36|2370.36|2372.14|2372.14|2366.47|2366.47|0
1588258200000|2020-04-30 14:50:00|2370.42|2370.42|2368.9|2368.9|2373.2|2373.2|2368.45|2368.45|0
1588258500000|2020-04-30 14:55:00|2368.73|2368.73|2363.17|2363.17|2371.39|2371.39|2362.89|2362.89|0
1588258800000|2020-04-30 15:00:00|2363.34|2363.34|2368.21|2368.21|2369.86|2369.86|2363.24|2363.24|0
1588259100000|2020-04-30 15:05:00|2368.03|2368.03|2366.22|2366.22|2369.28|2369.28|2364.25|2364.25|0
1588259400000|2020-04-30 15:10:00|2366.06|2366.06|2366.4|2366.4|2368.42|2368.42|2365.21|2365.21|0
1588259700000|2020-04-30 15:15:00|2366.23|2366.23|2358.7|2358.7|2367.28|2367.28|2358.2|2358.2|0
1588260000000|2020-04-30 15:20:00|2358.75|2358.75|2360.52|2360.52|2360.6|2360.6|2355.82|2355.82|0
1588260300000|2020-04-30 15:25:00|2359.85|2359.85|2352.19|2352.19|2362.84|2362.84|2352.19|2352.19|0
1588317300000|2020-05-01 07:15:00|2288.23|2288.23|2286.64|2286.64|2290.31|2290.31|2284.32|2284.32|0
1588317600000|2020-05-01 07:20:00|2286.9|2286.9|2294.26|2294.26|2295.06|2295.06|2286.9|2286.9|0
1588317900000|2020-05-01 07:25:00|2293.86|2293.86|2299.43|2299.43|2300.34|2300.34|2293.8|2293.8|0
1588318200000|2020-05-01 07:30:00|2299.39|2299.39|2292.06|2292.06|2299.86|2299.86|2287.68|2287.68|0
1588318500000|2020-05-01 07:35:00|2292.01|2292.01|2285.58|2285.58|2292.78|2292.78|2285.58|2285.58|0
1588318800000|2020-05-01 07:40:00|2285.36|2285.36|2289.94|2289.94|2291.6|2291.6|2284.32|2284.32|0
1588319100000|2020-05-01 07:45:00|2289.61|2289.61|2290.31|2290.31|2292.96|2292.96|2288.56|2288.56|0
1588319400000|2020-05-01 07:50:00|2290.14|2290.14|2290.09|2290.09|2292.39|2292.39|2289.11|2289.11|0
1588319700000|2020-05-01 07:55:00|2289.92|2289.92|2287.85|2287.85|2290.99|2290.99|2285.84|2285.84|0
1588320000000|2020-05-01 08:00:00|2288.02|2288.02|2287.88|2287.88|2288.63|2288.63|2284.07|2284.07|0
1588320300000|2020-05-01 08:05:00|2288.11|2288.11|2291.6|2291.6|2291.63|2291.63|2287.07|2287.07|0
1588320600000|2020-05-01 08:10:00|2291.69|2291.69|2296.16|2296.16|2296.56|2296.56|2289.66|2289.66|0
1588320900000|2020-05-01 08:15:00|2296.1|2296.1|2298.49|2298.49|2298.53|2298.53|2294.65|2294.65|0
1588321200000|2020-05-01 08:20:00|2298.72|2298.72|2305.71|2305.71|2306.04|2306.04|2298.49|2298.49|0
1588321500000|2020-05-01 08:25:00|2305.78|2305.78|2306.64|2306.64|2309.41|2309.41|2305.75|2305.75|0
1588321800000|2020-05-01 08:30:00|2306.76|2306.76|2303.81|2303.81|2308.17|2308.17|2303.64|2303.64|0
1588322100000|2020-05-01 08:35:00|2303.98|2303.98|2300.7|2300.7|2304.77|2304.77|2300.59|2300.59|0
1588322400000|2020-05-01 08:40:00|2300.88|2300.88|2295.44|2295.44|2302.23|2302.23|2294.35|2294.35|0
1588322700000|2020-05-01 08:45:00|2295.55|2295.55|2295.16|2295.16|2296.03|2296.03|2291.97|2291.97|0
1588323000000|2020-05-01 08:50:00|2294.49|2294.49|2293.82|2293.82|2298.01|2298.01|2293.33|2293.33|0
1588323300000|2020-05-01 08:55:00|2293.71|2293.71|2298.75|2298.75|2299.15|2299.15|2293.21|2293.21|0
1588323600000|2020-05-01 09:00:00|2298.64|2298.64|2291.54|2291.54|2299.03|2299.03|2291.54|2291.54|0
1588323900000|2020-05-01 09:05:00|2291.42|2291.42|2289.47|2289.47|2292.89|2292.89|2288.62|2288.62|0
1588324200000|2020-05-01 09:10:00|2289.3|2289.3|2287.3|2287.3|2290.26|2290.26|2287.3|2287.3|0
1588324500000|2020-05-01 09:15:00|2287.13|2287.13|2284.41|2284.41|2287.13|2287.13|2284.3|2284.3|0
1588324800000|2020-05-01 09:20:00|2284.58|2284.58|2289.57|2289.57|2289.68|2289.68|2283.71|2283.71|0
1588325100000|2020-05-01 09:25:00|2289.62|2289.62|2298.85|2298.85|2298.85|2298.85|2289.62|2289.62|0
1588325400000|2020-05-01 09:30:00|2299.14|2299.14|2301.2|2301.2|2301.85|2301.85|2298.29|2298.29|0
1588325700000|2020-05-01 09:35:00|2301.15|2301.15|2298.85|2298.85|2301.65|2301.65|2298.77|2298.77|0
1588326000000|2020-05-01 09:40:00|2298.79|2298.79|2300.72|2300.72|2301.44|2301.44|2298.73|2298.73|0
1588326300000|2020-05-01 09:45:00|2300.68|2300.68|2297.33|2297.33|2300.72|2300.72|2297.33|2297.33|0
1588326600000|2020-05-01 09:50:00|2297.16|2297.16|2297.56|2297.56|2298.72|2298.72|2297.16|2297.16|0
1588326900000|2020-05-01 09:55:00|2297.52|2297.52|2301.67|2301.67|2301.73|2301.73|2296.1|2296.1|0
1588327200000|2020-05-01 10:00:00|2301.5|2301.5|2301.79|2301.79|2302.92|2302.92|2300.81|2300.81|0
1588327500000|2020-05-01 10:05:00|2301.56|2301.56|2301.45|2301.45|2302.81|2302.81|2299.97|2299.97|0
1588327800000|2020-05-01 10:10:00|2301.49|2301.49|2301.07|2301.07|2302.24|2302.24|2299.29|2299.29|0
1588328100000|2020-05-01 10:15:00|2301.13|2301.13|2303.19|2303.19|2303.21|2303.21|2299.28|2299.28|0
1588328400000|2020-05-01 10:20:00|2303.25|2303.25|2304.83|2304.83|2305.22|2305.22|2303.05|2303.05|0
1588328700000|2020-05-01 10:25:00|2304.91|2304.91|2307.43|2307.43|2307.54|2307.54|2304.91|2304.91|0
1588329000000|2020-05-01 10:30:00|2307.59|2307.59|2305.02|2305.02|2307.64|2307.64|2304.45|2304.45|0
1588329300000|2020-05-01 10:35:00|2304.85|2304.85|2305.09|2305.09|2306.14|2306.14|2304.54|2304.54|0
1588329600000|2020-05-01 10:40:00|2305.25|2305.25|2304.01|2304.01|2306.59|2306.59|2303.55|2303.55|0
1588329900000|2020-05-01 10:45:00|2304.32|2304.32|2304.92|2304.92|2305.85|2305.85|2304.32|2304.32|0
1588330200000|2020-05-01 10:50:00|2304.8|2304.8|2302.77|2302.77|2304.8|2304.8|2301.89|2301.89|0
1588330500000|2020-05-01 10:55:00|2302.83|2302.83|2302.96|2302.96|2303.72|2303.72|2301.93|2301.93|0
1588330800000|2020-05-01 11:00:00|2303.13|2303.13|2306.38|2306.38|2306.38|2306.38|2302.75|2302.75|0
1588331100000|2020-05-01 11:05:00|2306.43|2306.43|2303.46|2303.46|2307.04|2307.04|2302.29|2302.29|0
1588331400000|2020-05-01 11:10:00|2303.29|2303.29|2303.12|2303.12|2305.6|2305.6|2301.62|2301.62|0
1588331700000|2020-05-01 11:15:00|2302.95|2302.95|2303.52|2303.52|2305.78|2305.78|2302.95|2302.95|0
1588332000000|2020-05-01 11:20:00|2303.44|2303.44|2300.17|2300.17|2304.09|2304.09|2300.17|2300.17|0
1588332300000|2020-05-01 11:25:00|2300.16|2300.16|2301.36|2301.36|2303.03|2303.03|2299.32|2299.32|0
1588332600000|2020-05-01 11:30:00|2301.03|2301.03|2302.66|2302.66|2302.83|2302.83|2300.8|2300.8|0
1588332900000|2020-05-01 11:35:00|2302.83|2302.83|2305.61|2305.61|2305.9|2305.9|2302.66|2302.66|0
1588333200000|2020-05-01 11:40:00|2305.57|2305.57|2312.04|2312.04|2312.04|2312.04|2305.57|2305.57|0
1588333500000|2020-05-01 11:45:00|2312.21|2312.21|2312.88|2312.88|2312.88|2312.88|2310.44|2310.44|0
1588333800000|2020-05-01 11:50:00|2312.83|2312.83|2316.22|2316.22|2316.3|2316.3|2312.83|2312.83|0
1588334100000|2020-05-01 11:55:00|2316.37|2316.37|2319.62|2319.62|2319.62|2319.62|2316.14|2316.14|0
1588334400000|2020-05-01 12:00:00|2319.68|2319.68|2319.22|2319.22|2320.53|2320.53|2318.88|2318.88|0
1588334700000|2020-05-01 12:05:00|2319.05|2319.05|2317.52|2317.52|2319.21|2319.21|2317.52|2317.52|0
1588335000000|2020-05-01 12:10:00|2317.36|2317.36|2315.11|2315.11|2317.8|2317.8|2314.71|2314.71|0
1588335300000|2020-05-01 12:15:00|2315.03|2315.03|2314.02|2314.02|2315.03|2315.03|2312.48|2312.48|0
1588335600000|2020-05-01 12:20:00|2314.13|2314.13|2311.2|2311.2|2314.36|2314.36|2311.2|2311.2|0
1588335900000|2020-05-01 12:25:00|2311.32|2311.32|2312.99|2312.99|2313.71|2313.71|2311.2|2311.2|0
1588336200000|2020-05-01 12:30:00|2313.04|2313.04|2314.63|2314.63|2315.98|2315.98|2313.04|2313.04|0
1588336500000|2020-05-01 12:35:00|2314.69|2314.69|2312.87|2312.87|2315.03|2315.03|2312.7|2312.7|0
1588336800000|2020-05-01 12:40:00|2312.93|2312.93|2308.3|2308.3|2312.93|2312.93|2308.12|2308.12|0
1588337100000|2020-05-01 12:45:00|2308.35|2308.35|2306.16|2306.16|2308.46|2308.46|2305.33|2305.33|0
1588337400000|2020-05-01 12:50:00|2306.32|2306.32|2306.76|2306.76|2307.06|2307.06|2305.23|2305.23|0
1588337700000|2020-05-01 12:55:00|2306.82|2306.82|2307.44|2307.44|2309.22|2309.22|2306.82|2306.82|0
1588338000000|2020-05-01 13:00:00|2307.1|2307.1|2312.8|2312.8|2312.89|2312.89|2306.52|2306.52|0
1588338300000|2020-05-01 13:05:00|2312.85|2312.85|2312.94|2312.94|2314.39|2314.39|2312.03|2312.03|0
1588338600000|2020-05-01 13:10:00|2312.54|2312.54|2315.72|2315.72|2315.72|2315.72|2312.36|2312.36|0
1588338900000|2020-05-01 13:15:00|2315.89|2315.89|2316.12|2316.12|2316.5|2316.5|2315.49|2315.49|0
1588339200000|2020-05-01 13:20:00|2316.06|2316.06|2315.68|2315.68|2316.63|2316.63|2314.34|2314.34|0
1588339500000|2020-05-01 13:25:00|2315.74|2315.74|2316.8|2316.8|2318.82|2318.82|2315.68|2315.68|0
1588339800000|2020-05-01 13:30:00|2316.96|2316.96|2319.12|2319.12|2320.48|2320.48|2315.66|2315.66|0
1588340100000|2020-05-01 13:35:00|2319.01|2319.01|2314.18|2314.18|2319.01|2319.01|2314.06|2314.06|0
1588340400000|2020-05-01 13:40:00|2314.12|2314.12|2315.53|2315.53|2317.07|2317.07|2311.78|2311.78|0
1588340700000|2020-05-01 13:45:00|2315.64|2315.64|2314.29|2314.29|2316.77|2316.77|2313.37|2313.37|0
1588341000000|2020-05-01 13:50:00|2314.07|2314.07|2305.09|2305.09|2314.07|2314.07|2304.53|2304.53|0
1588341300000|2020-05-01 13:55:00|2305.26|2305.26|2307.94|2307.94|2308.13|2308.13|2303.31|2303.31|0
1588341600000|2020-05-01 14:00:00|2310.59|2310.59|2316.32|2316.32|2316.71|2316.71|2309.29|2309.29|0
1588341900000|2020-05-01 14:05:00|2316.26|2316.26|2312.22|2312.22|2318.19|2318.19|2312.09|2312.09|0
1588342200000|2020-05-01 14:10:00|2311.93|2311.93|2312.66|2312.66|2314.14|2314.14|2310.36|2310.36|0
1588342500000|2020-05-01 14:15:00|2312.61|2312.61|2313.27|2313.27|2314.4|2314.4|2311.84|2311.84|0
1588342800000|2020-05-01 14:20:00|2313.16|2313.16|2312.96|2312.96|2314.46|2314.46|2311.79|2311.79|0
1588343100000|2020-05-01 14:25:00|2313.02|2313.02|2316.3|2316.3|2316.3|2316.3|2312.57|2312.57|0
1588343400000|2020-05-01 14:30:00|2316.34|2316.34|2315.52|2315.52|2316.38|2316.38|2311.77|2311.77|0
1588343700000|2020-05-01 14:35:00|2315.69|2315.69|2313.7|2313.7|2316.79|2316.79|2312.34|2312.34|0
1588344000000|2020-05-01 14:40:00|2313.53|2313.53|2316.24|2316.24|2317|2317|2313.03|2313.03|0
1588344300000|2020-05-01 14:45:00|2316.18|2316.18|2317.77|2317.77|2319.56|2319.56|2315.89|2315.89|0
1588344600000|2020-05-01 14:50:00|2317.84|2317.84|2317.57|2317.57|2319.75|2319.75|2316.79|2316.79|0
1588344900000|2020-05-01 14:55:00|2317.74|2317.74|2315.63|2315.63|2318.77|2318.77|2315.63|2315.63|0
1588345200000|2020-05-01 15:00:00|2315.48|2315.48|2312.76|2312.76|2315.89|2315.89|2312.76|2312.76|0
1588345500000|2020-05-01 15:05:00|2312.65|2312.65|2313.47|2313.47|2316.12|2316.12|2312.65|2312.65|0
1588345800000|2020-05-01 15:10:00|2312.8|2312.8|2312.14|2312.14|2313.24|2313.24|2309.58|2309.58|0
1588346100000|2020-05-01 15:15:00|2311.97|2311.97|2307.37|2307.37|2312.04|2312.04|2306.62|2306.62|0
1588346400000|2020-05-01 15:20:00|2307.43|2307.43|2308|2308|2309.28|2309.28|2306.78|2306.78|0
1588346700000|2020-05-01 15:25:00|2308.17|2308.17|2306.73|2306.73|2309.7|2309.7|2304.38|2304.38|0
1588576500000|2020-05-04 07:15:00|2278.73|2278.73|2277.34|2277.34|2281.29|2281.29|2276.55|2276.55|0
1588576800000|2020-05-04 07:20:00|2277.05|2277.05|2280.92|2280.92|2280.92|2280.92|2271.43|2271.43|0
1588577100000|2020-05-04 07:25:00|2281.14|2281.14|2275.08|2275.08|2281.87|2281.87|2275.08|2275.08|0
1588577400000|2020-05-04 07:30:00|2275.24|2275.24|2283.05|2283.05|2284.75|2284.75|2275.24|2275.24|0
1588577700000|2020-05-04 07:35:00|2282.87|2282.87|2281.3|2281.3|2283.86|2283.86|2279.61|2279.61|0
1588578000000|2020-05-04 07:40:00|2280.97|2280.97|2287.23|2287.23|2290.78|2290.78|2280.68|2280.68|0
1588578300000|2020-05-04 07:45:00|2287.39|2287.39|2286.43|2286.43|2289.66|2289.66|2284.85|2284.85|0
1588578600000|2020-05-04 07:50:00|2286.37|2286.37|2282.91|2282.91|2286.42|2286.42|2282.29|2282.29|0
1588578900000|2020-05-04 07:55:00|2282.74|2282.74|2281.16|2281.16|2286.9|2286.9|2281.11|2281.11|0
1588579200000|2020-05-04 08:00:00|2281.49|2281.49|2285.08|2285.08|2285.56|2285.56|2277.68|2277.68|0
1588579500000|2020-05-04 08:05:00|2285.25|2285.25|2284.97|2284.97|2285.84|2285.84|2279.92|2279.92|0
1588579800000|2020-05-04 08:10:00|2284.3|2284.3|2281.15|2281.15|2285.48|2285.48|2280.37|2280.37|0
1588580100000|2020-05-04 08:15:00|2281.08|2281.08|2279.46|2279.46|2281.08|2281.08|2277.63|2277.63|0
1588580400000|2020-05-04 08:20:00|2279.29|2279.29|2277.59|2277.59|2281.46|2281.46|2277.13|2277.13|0
1588580700000|2020-05-04 08:25:00|2277.56|2277.56|2278.97|2278.97|2282.09|2282.09|2277.56|2277.56|0
1588581000000|2020-05-04 08:30:00|2279.14|2279.14|2273.62|2273.62|2279.31|2279.31|2272.62|2272.62|0
1588581300000|2020-05-04 08:35:00|2273.58|2273.58|2275.02|2275.02|2275.06|2275.06|2271.11|2271.11|0
1588581600000|2020-05-04 08:40:00|2274.91|2274.91|2276.47|2276.47|2277.55|2277.55|2274.85|2274.85|0
1588581900000|2020-05-04 08:45:00|2276.4|2276.4|2276.69|2276.69|2279.72|2279.72|2275.59|2275.59|0
1588582200000|2020-05-04 08:50:00|2277.02|2277.02|2275.13|2275.13|2277.3|2277.3|2273.3|2273.3|0
1588582500000|2020-05-04 08:55:00|2275.25|2275.25|2274.12|2274.12|2276.66|2276.66|2273.62|2273.62|0
1588582800000|2020-05-04 09:00:00|2274.18|2274.18|2269.86|2269.86|2274.95|2274.95|2269.65|2269.65|0
1588583100000|2020-05-04 09:05:00|2269.77|2269.77|2271.04|2271.04|2272.32|2272.32|2268.5|2268.5|0
1588583400000|2020-05-04 09:10:00|2271.07|2271.07|2270.07|2270.07|2271.6|2271.6|2268.75|2268.75|0
1588583700000|2020-05-04 09:15:00|2270.15|2270.15|2263.69|2263.69|2270.32|2270.32|2263.59|2263.59|0
1588584000000|2020-05-04 09:20:00|2263.67|2263.67|2256.47|2256.47|2263.72|2263.72|2256.35|2256.35|0
1588584300000|2020-05-04 09:25:00|2256.58|2256.58|2257.21|2257.21|2258.55|2258.55|2255.85|2255.85|0
1588584600000|2020-05-04 09:30:00|2257.4|2257.4|2258.77|2258.77|2259.35|2259.35|2256.36|2256.36|0
1588584900000|2020-05-04 09:35:00|2258.79|2258.79|2259.59|2259.59|2261.65|2261.65|2257.61|2257.61|0
1588585200000|2020-05-04 09:40:00|2259.76|2259.76|2260.99|2260.99|2261.67|2261.67|2259.23|2259.23|0
1588585500000|2020-05-04 09:45:00|2261.16|2261.16|2267.55|2267.55|2267.67|2267.67|2261.16|2261.16|0
1588585800000|2020-05-04 09:50:00|2267.63|2267.63|2266.37|2266.37|2270.01|2270.01|2265.77|2265.77|0
1588586100000|2020-05-04 09:55:00|2266.21|2266.21|2265.99|2265.99|2266.69|2266.69|2262.83|2262.83|0
1588586400000|2020-05-04 10:00:00|2266.16|2266.16|2261.26|2261.26|2268.41|2268.41|2259.99|2259.99|0
1588586700000|2020-05-04 10:05:00|2261.48|2261.48|2265.35|2265.35|2266.05|2266.05|2261.48|2261.48|0
1588587000000|2020-05-04 10:10:00|2265.52|2265.52|2268.05|2268.05|2268.05|2268.05|2264.92|2264.92|0
1588587300000|2020-05-04 10:15:00|2268.22|2268.22|2271.74|2271.74|2271.9|2271.9|2267.85|2267.85|0
1588587600000|2020-05-04 10:20:00|2271.73|2271.73|2268.49|2268.49|2272.92|2272.92|2268.15|2268.15|0
1588587900000|2020-05-04 10:25:00|2268.65|2268.65|2268.41|2268.41|2269.5|2269.5|2266.85|2266.85|0
1588588200000|2020-05-04 10:30:00|2268.46|2268.46|2267.29|2267.29|2269.34|2269.34|2266.45|2266.45|0
1588588500000|2020-05-04 10:35:00|2267.23|2267.23|2265.01|2265.01|2267.26|2267.26|2263.76|2263.76|0
1588588800000|2020-05-04 10:40:00|2264.9|2264.9|2270.74|2270.74|2270.98|2270.98|2264|2264|0
1588589100000|2020-05-04 10:45:00|2270.41|2270.41|2270.2|2270.2|2271.08|2271.08|2268.9|2268.9|0
1588589400000|2020-05-04 10:50:00|2270.17|2270.17|2269|2269|2270.61|2270.61|2267.71|2267.71|0
1588589700000|2020-05-04 10:55:00|2268.89|2268.89|2267.74|2267.74|2269.2|2269.2|2266.26|2266.26|0
1588590000000|2020-05-04 11:00:00|2267.66|2267.66|2270.98|2270.98|2270.98|2270.98|2266.81|2266.81|0
1588590300000|2020-05-04 11:05:00|2270.92|2270.92|2265.98|2265.98|2272.7|2272.7|2265.98|2265.98|0
1588590600000|2020-05-04 11:10:00|2265.92|2265.92|2264.95|2264.95|2268.13|2268.13|2264.92|2264.92|0
1588590900000|2020-05-04 11:15:00|2265.01|2265.01|2264.87|2264.87|2266.52|2266.52|2264.11|2264.11|0
1588591200000|2020-05-04 11:20:00|2265.05|2265.05|2260.21|2260.21|2265.3|2265.3|2260|2260|0
1588591500000|2020-05-04 11:25:00|2260.09|2260.09|2263.12|2263.12|2263.58|2263.58|2260.02|2260.02|0
1588591800000|2020-05-04 11:30:00|2262.96|2262.96|2260.37|2260.37|2263.4|2263.4|2259.25|2259.25|0
1588592100000|2020-05-04 11:35:00|2260.26|2260.26|2258.6|2258.6|2261.56|2261.56|2258.6|2258.6|0
1588592400000|2020-05-04 11:40:00|2258.77|2258.77|2259.42|2259.42|2262.01|2262.01|2256.52|2256.52|0
1588592700000|2020-05-04 11:45:00|2259.45|2259.45|2265.05|2265.05|2265.6|2265.6|2259.45|2259.45|0
1588593000000|2020-05-04 11:50:00|2265.17|2265.17|2269.47|2269.47|2270.73|2270.73|2264.74|2264.74|0
1588593300000|2020-05-04 11:55:00|2269.53|2269.53|2270.55|2270.55|2271.79|2271.79|2269.47|2269.47|0
1588593600000|2020-05-04 12:00:00|2270.2|2270.2|2263.82|2263.82|2270.2|2270.2|2263.21|2263.21|0
1588593900000|2020-05-04 12:05:00|2263.98|2263.98|2266.72|2266.72|2266.72|2266.72|2260.45|2260.45|0
1588594200000|2020-05-04 12:10:00|2266.68|2266.68|2270.27|2270.27|2270.95|2270.95|2266.44|2266.44|0
1588594500000|2020-05-04 12:15:00|2270.1|2270.1|2271.01|2271.01|2271.65|2271.65|2269.98|2269.98|0
1588594800000|2020-05-04 12:20:00|2270.7|2270.7|2272.11|2272.11|2272.4|2272.4|2270.07|2270.07|0
1588595100000|2020-05-04 12:25:00|2272.02|2272.02|2277.42|2277.42|2279.08|2279.08|2272.02|2272.02|0
1588595400000|2020-05-04 12:30:00|2277.59|2277.59|2277.5|2277.5|2279.44|2279.44|2276.54|2276.54|0
1588595700000|2020-05-04 12:35:00|2277.45|2277.45|2277.43|2277.43|2278.16|2278.16|2275.58|2275.58|0
1588596000000|2020-05-04 12:40:00|2277.54|2277.54|2280.15|2280.15|2281.48|2281.48|2276.78|2276.78|0
1588596300000|2020-05-04 12:45:00|2279.98|2279.98|2275.44|2275.44|2280.38|2280.38|2274.32|2274.32|0
1588596600000|2020-05-04 12:50:00|2275.6|2275.6|2271.69|2271.69|2276.85|2276.85|2271.69|2271.69|0
1588596900000|2020-05-04 12:55:00|2271.77|2271.77|2269.84|2269.84|2272.76|2272.76|2269.43|2269.43|0
1588597200000|2020-05-04 13:00:00|2269.96|2269.96|2267.94|2267.94|2272.03|2272.03|2266.49|2266.49|0
1588597500000|2020-05-04 13:05:00|2267.86|2267.86|2269.04|2269.04|2270.05|2270.05|2267|2267|0
1588597800000|2020-05-04 13:10:00|2268.98|2268.98|2272.07|2272.07|2273.87|2273.87|2268.98|2268.98|0
1588598100000|2020-05-04 13:15:00|2272.14|2272.14|2267.79|2267.79|2272.38|2272.38|2267.63|2267.63|0
1588598400000|2020-05-04 13:20:00|2267.7|2267.7|2273.28|2273.28|2273.42|2273.42|2266.28|2266.28|0
1588598700000|2020-05-04 13:25:00|2273.47|2273.47|2269.75|2269.75|2274.5|2274.5|2269.24|2269.24|0
1588599000000|2020-05-04 13:30:00|2270.42|2270.42|2265.3|2265.3|2271.84|2271.84|2262.16|2262.16|0
1588599300000|2020-05-04 13:35:00|2265.27|2265.27|2261.11|2261.11|2265.27|2265.27|2259.83|2259.83|0
1588599600000|2020-05-04 13:40:00|2261.28|2261.28|2263.4|2263.4|2263.87|2263.87|2258.58|2258.58|0
1588599900000|2020-05-04 13:45:00|2263.57|2263.57|2264.75|2264.75|2267.11|2267.11|2261.65|2261.65|0
1588600200000|2020-05-04 13:50:00|2264.59|2264.59|2269.25|2269.25|2270.39|2270.39|2263.63|2263.63|0
1588600500000|2020-05-04 13:55:00|2269.29|2269.29|2265.81|2265.81|2269.29|2269.29|2265.22|2265.22|0
1588600800000|2020-05-04 14:00:00|2265.58|2265.58|2272.36|2272.36|2273.02|2273.02|2263.69|2263.69|0
1588601100000|2020-05-04 14:05:00|2272.81|2272.81|2270.02|2270.02|2275.07|2275.07|2270.02|2270.02|0
1588601400000|2020-05-04 14:10:00|2269.96|2269.96|2274.26|2274.26|2275.49|2275.49|2269.68|2269.68|0
1588601700000|2020-05-04 14:15:00|2274.25|2274.25|2276.3|2276.3|2278.48|2278.48|2273.47|2273.47|0
1588602000000|2020-05-04 14:20:00|2276.19|2276.19|2265.24|2265.24|2276.19|2276.19|2265.24|2265.24|0
1588602300000|2020-05-04 14:25:00|2265.57|2265.57|2266.77|2266.77|2268.28|2268.28|2264.72|2264.72|0
1588602600000|2020-05-04 14:30:00|2266.73|2266.73|2261.8|2261.8|2266.73|2266.73|2261.6|2261.6|0
1588602900000|2020-05-04 14:35:00|2261.68|2261.68|2265.29|2265.29|2265.29|2265.29|2260.93|2260.93|0
1588603200000|2020-05-04 14:40:00|2265.33|2265.33|2267.17|2267.17|2267.5|2267.5|2264.5|2264.5|0
1588603500000|2020-05-04 14:45:00|2267.05|2267.05|2270.27|2270.27|2270.82|2270.82|2266.7|2266.7|0
1588603800000|2020-05-04 14:50:00|2270.22|2270.22|2272.53|2272.53|2275.09|2275.09|2268.85|2268.85|0
1588604100000|2020-05-04 14:55:00|2272.36|2272.36|2270.09|2270.09|2273.24|2273.24|2268.97|2268.97|0
1588604400000|2020-05-04 15:00:00|2270.25|2270.25|2267.89|2267.89|2271.02|2271.02|2266.38|2266.38|0
1588604700000|2020-05-04 15:05:00|2267.85|2267.85|2267.11|2267.11|2272.12|2272.12|2267.05|2267.05|0
1588605000000|2020-05-04 15:10:00|2267.22|2267.22|2267.57|2267.57|2273.58|2273.58|2266.32|2266.32|0
1588605300000|2020-05-04 15:15:00|2267.46|2267.46|2271.92|2271.92|2272.59|2272.59|2266.18|2266.18|0
1588605600000|2020-05-04 15:20:00|2272.09|2272.09|2267.41|2267.41|2272.14|2272.14|2263.97|2263.97|0
1588605900000|2020-05-04 15:25:00|2267.46|2267.46|2255.8|2255.8|2267.58|2267.58|2255.8|2255.8|0
1588662900000|2020-05-05 07:15:00|2310.69|2310.69|2308.41|2308.41|2311.55|2311.55|2305.96|2305.96|0
1588663200000|2020-05-05 07:20:00|2308.97|2308.97|2308.43|2308.43|2310.85|2310.85|2308.26|2308.26|0
1588663500000|2020-05-05 07:25:00|2308.26|2308.26|2311.89|2311.89|2311.89|2311.89|2307.92|2307.92|0
1588663800000|2020-05-05 07:30:00|2312.02|2312.02|2319.76|2319.76|2319.76|2319.76|2310.73|2310.73|0
1588664100000|2020-05-05 07:35:00|2319.87|2319.87|2314.33|2314.33|2321.99|2321.99|2313.41|2313.41|0
1588664400000|2020-05-05 07:40:00|2314.67|2314.67|2318.82|2318.82|2318.82|2318.82|2312.9|2312.9|0
1588664700000|2020-05-05 07:45:00|2319.16|2319.16|2314.95|2314.95|2319.16|2319.16|2312.67|2312.67|0
1588665000000|2020-05-05 07:50:00|2314.91|2314.91|2314.47|2314.47|2318.14|2318.14|2313.46|2313.46|0
1588665300000|2020-05-05 07:55:00|2314.41|2314.41|2313.92|2313.92|2316.2|2316.2|2312.47|2312.47|0
1588665600000|2020-05-05 08:00:00|2313.09|2313.09|2308.53|2308.53|2313.09|2313.09|2307.62|2307.62|0
1588665900000|2020-05-05 08:05:00|2308.5|2308.5|2314.31|2314.31|2314.8|2314.8|2307.67|2307.67|0
1588666200000|2020-05-05 08:10:00|2313.98|2313.98|2312.6|2312.6|2319.57|2319.57|2312.13|2312.13|0
1588666500000|2020-05-05 08:15:00|2311.93|2311.93|2300.8|2300.8|2312.39|2312.39|2299.2|2299.2|0
1588666800000|2020-05-05 08:20:00|2300.69|2300.69|2309.28|2309.28|2309.78|2309.78|2297.86|2297.86|0
1588667100000|2020-05-05 08:25:00|2309.24|2309.24|2309.73|2309.73|2314.44|2314.44|2308.6|2308.6|0
1588667400000|2020-05-05 08:30:00|2309.7|2309.7|2300.03|2300.03|2310|2310|2298.56|2298.56|0
1588667700000|2020-05-05 08:35:00|2299.8|2299.8|2297.94|2297.94|2303.74|2303.74|2297.94|2297.94|0
1588668000000|2020-05-05 08:40:00|2297.77|2297.77|2298.46|2298.46|2299.15|2299.15|2291.15|2291.15|0
1588668300000|2020-05-05 08:45:00|2298.58|2298.58|2288.03|2288.03|2298.58|2298.58|2287.78|2287.78|0
1588668600000|2020-05-05 08:50:00|2287.8|2287.8|2282.75|2282.75|2290.65|2290.65|2282.57|2282.57|0
1588668900000|2020-05-05 08:55:00|2282.69|2282.69|2277.69|2277.69|2284.03|2284.03|2277.34|2277.34|0
1588669200000|2020-05-05 09:00:00|2277.19|2277.19|2284.2|2284.2|2290.87|2290.87|2276.16|2276.16|0
1588669500000|2020-05-05 09:05:00|2284.08|2284.08|2288.99|2288.99|2288.99|2288.99|2282.52|2282.52|0
1588669800000|2020-05-05 09:10:00|2289.16|2289.16|2287.46|2287.46|2289.71|2289.71|2286.84|2286.84|0
1588670100000|2020-05-05 09:15:00|2287.57|2287.57|2290.88|2290.88|2294.42|2294.42|2287.57|2287.57|0
1588670400000|2020-05-05 09:20:00|2290.87|2290.87|2285.59|2285.59|2292.1|2292.1|2285.59|2285.59|0
1588670700000|2020-05-05 09:25:00|2285.25|2285.25|2281.01|2281.01|2285.25|2285.25|2279.75|2279.75|0
1588671000000|2020-05-05 09:30:00|2281.07|2281.07|2283.49|2283.49|2286.24|2286.24|2280.9|2280.9|0
1588671300000|2020-05-05 09:35:00|2283.16|2283.16|2284.23|2284.23|2284.64|2284.64|2281.6|2281.6|0
1588671600000|2020-05-05 09:40:00|2283.89|2283.89|2287.03|2287.03|2287.06|2287.06|2283.39|2283.39|0
1588671900000|2020-05-05 09:45:00|2286.81|2286.81|2285.89|2285.89|2288.54|2288.54|2284.28|2284.28|0
1588672200000|2020-05-05 09:50:00|2285.56|2285.56|2284.7|2284.7|2288.36|2288.36|2284.7|2284.7|0
1588672500000|2020-05-05 09:55:00|2284.66|2284.66|2287.71|2287.71|2287.71|2287.71|2284.08|2284.08|0
1588672800000|2020-05-05 10:00:00|2287.54|2287.54|2288.97|2288.97|2290.26|2290.26|2287.13|2287.13|0
1588673100000|2020-05-05 10:05:00|2289.14|2289.14|2285.23|2285.23|2289.55|2289.55|2285.06|2285.06|0
1588673400000|2020-05-05 10:10:00|2285.28|2285.28|2283.05|2283.05|2291.44|2291.44|2283.05|2283.05|0
1588673700000|2020-05-05 10:15:00|2283.22|2283.22|2279.4|2279.4|2283.47|2283.47|2278.66|2278.66|0
1588674000000|2020-05-05 10:20:00|2279.57|2279.57|2277.73|2277.73|2281.39|2281.39|2277.49|2277.49|0
1588674300000|2020-05-05 10:25:00|2277.77|2277.77|2277.52|2277.52|2280.06|2280.06|2277.12|2277.12|0
1588674600000|2020-05-05 10:30:00|2277.48|2277.48|2278.17|2278.17|2279.26|2279.26|2273.97|2273.97|0
1588674900000|2020-05-05 10:35:00|2278.22|2278.22|2279.26|2279.26|2279.44|2279.44|2275.4|2275.4|0
1588675200000|2020-05-05 10:40:00|2279.43|2279.43|2282.42|2282.42|2284.09|2284.09|2278.93|2278.93|0
1588675500000|2020-05-05 10:45:00|2282.92|2282.92|2276.61|2276.61|2283.55|2283.55|2276.37|2276.37|0
1588675800000|2020-05-05 10:50:00|2276.55|2276.55|2275.65|2275.65|2276.66|2276.66|2273.81|2273.81|0
1588676100000|2020-05-05 10:55:00|2275.48|2275.48|2278.1|2278.1|2278.1|2278.1|2272.3|2272.3|0
1588676400000|2020-05-05 11:00:00|2277.93|2277.93|2277.25|2277.25|2280.95|2280.95|2276.6|2276.6|0
1588676700000|2020-05-05 11:05:00|2276.86|2276.86|2276.2|2276.2|2279.03|2279.03|2274.35|2274.35|0
1588677000000|2020-05-05 11:10:00|2276.03|2276.03|2279.59|2279.59|2280.59|2280.59|2275.87|2275.87|0
1588677300000|2020-05-05 11:15:00|2279.71|2279.71|2275.93|2275.93|2280.16|2280.16|2275.24|2275.24|0
1588677600000|2020-05-05 11:20:00|2276.04|2276.04|2272.36|2272.36|2277.62|2277.62|2271.98|2271.98|0
1588677900000|2020-05-05 11:25:00|2272.53|2272.53|2274.83|2274.83|2274.95|2274.95|2271.59|2271.59|0
1588678200000|2020-05-05 11:30:00|2275.17|2275.17|2276.47|2276.47|2278.41|2278.41|2274.89|2274.89|0
1588678500000|2020-05-05 11:35:00|2276.7|2276.7|2274.87|2274.87|2277.1|2277.1|2274.71|2274.71|0
1588678800000|2020-05-05 11:40:00|2274.92|2274.92|2275.78|2275.78|2276.45|2276.45|2273.29|2273.29|0
1588679100000|2020-05-05 11:45:00|2275.83|2275.83|2279.5|2279.5|2279.65|2279.65|2273.63|2273.63|0
1588679400000|2020-05-05 11:50:00|2279.54|2279.54|2279.95|2279.95|2281.72|2281.72|2279.43|2279.43|0
1588679700000|2020-05-05 11:55:00|2280.01|2280.01|2278.15|2278.15|2280.09|2280.09|2276.84|2276.84|0
1588680000000|2020-05-05 12:00:00|2277.99|2277.99|2282.48|2282.48|2282.48|2282.48|2277.57|2277.57|0
1588680300000|2020-05-05 12:05:00|2282.53|2282.53|2287.97|2287.97|2287.97|2287.97|2282.48|2282.48|0
1588680600000|2020-05-05 12:10:00|2287.91|2287.91|2288.22|2288.22|2288.86|2288.86|2285.28|2285.28|0
1588680900000|2020-05-05 12:15:00|2288.17|2288.17|2287.46|2287.46|2289.46|2289.46|2286.05|2286.05|0
1588681200000|2020-05-05 12:20:00|2287.75|2287.75|2285.53|2285.53|2289.79|2289.79|2285.53|2285.53|0
1588681500000|2020-05-05 12:25:00|2285.49|2285.49|2288.06|2288.06|2288.29|2288.29|2285.49|2285.49|0
1588681800000|2020-05-05 12:30:00|2288.22|2288.22|2285.49|2285.49|2289.05|2289.05|2285.49|2285.49|0
1588682100000|2020-05-05 12:35:00|2285.51|2285.51|2286.68|2286.68|2286.73|2286.73|2281.49|2281.49|0
1588682400000|2020-05-05 12:40:00|2286.73|2286.73|2287.37|2287.37|2287.5|2287.5|2283.77|2283.77|0
1588682700000|2020-05-05 12:45:00|2287.43|2287.43|2287.11|2287.11|2287.61|2287.61|2284.66|2284.66|0
1588683000000|2020-05-05 12:50:00|2286.78|2286.78|2286.94|2286.94|2288.59|2288.59|2285.51|2285.51|0
1588683300000|2020-05-05 12:55:00|2287.02|2287.02|2286.36|2286.36|2287.58|2287.58|2285.51|2285.51|0
1588683600000|2020-05-05 13:00:00|2286.48|2286.48|2286.29|2286.29|2286.51|2286.51|2283.43|2283.43|0
1588683900000|2020-05-05 13:05:00|2286.21|2286.21|2291.28|2291.28|2291.28|2291.28|2286.13|2286.13|0
1588684200000|2020-05-05 13:10:00|2291.33|2291.33|2288.63|2288.63|2291.91|2291.91|2288.02|2288.02|0
1588684500000|2020-05-05 13:15:00|2288.57|2288.57|2288.23|2288.23|2289.29|2289.29|2286.29|2286.29|0
1588684800000|2020-05-05 13:20:00|2288.18|2288.18|2284.21|2284.21|2288.18|2288.18|2282.58|2282.58|0
1588685100000|2020-05-05 13:25:00|2284.28|2284.28|2287.19|2287.19|2287.19|2287.19|2284.28|2284.28|0
1588685400000|2020-05-05 13:30:00|2287.36|2287.36|2288.69|2288.69|2290.99|2290.99|2282.36|2282.36|0
1588685700000|2020-05-05 13:35:00|2288.41|2288.41|2289.26|2289.26|2290.7|2290.7|2286.54|2286.54|0
1588686000000|2020-05-05 13:40:00|2289.1|2289.1|2286.74|2286.74|2290.14|2290.14|2286.41|2286.41|0
1588686300000|2020-05-05 13:45:00|2286.68|2286.68|2284.81|2284.81|2287.77|2287.77|2283.22|2283.22|0
1588686600000|2020-05-05 13:50:00|2284.93|2284.93|2282.13|2282.13|2286.33|2286.33|2282.04|2282.04|0
1588686900000|2020-05-05 13:55:00|2282.11|2282.11|2289.86|2289.86|2291.59|2291.59|2281.44|2281.44|0
1588687200000|2020-05-05 14:00:00|2290.03|2290.03|2289.87|2289.87|2291.38|2291.38|2288.48|2288.48|0
1588687500000|2020-05-05 14:05:00|2289.54|2289.54|2290.47|2290.47|2293.13|2293.13|2287.87|2287.87|0
1588687800000|2020-05-05 14:10:00|2290.64|2290.64|2287.44|2287.44|2290.64|2290.64|2287.32|2287.32|0
1588688100000|2020-05-05 14:15:00|2287.48|2287.48|2289.14|2289.14|2290.78|2290.78|2287.48|2287.48|0
1588688400000|2020-05-05 14:20:00|2289.31|2289.31|2285.18|2285.18|2290.23|2290.23|2284.75|2284.75|0
1588688700000|2020-05-05 14:25:00|2285.12|2285.12|2281.83|2281.83|2285.18|2285.18|2280.73|2280.73|0
1588689000000|2020-05-05 14:30:00|2281.9|2281.9|2281.24|2281.24|2282.89|2282.89|2278.78|2278.78|0
1588689300000|2020-05-05 14:35:00|2281.18|2281.18|2285.27|2285.27|2285.46|2285.46|2281.18|2281.18|0
1588689600000|2020-05-05 14:40:00|2285.44|2285.44|2280.97|2280.97|2285.61|2285.61|2280.41|2280.41|0
1588689900000|2020-05-05 14:45:00|2281.02|2281.02|2278.89|2278.89|2281.41|2281.41|2277.81|2277.81|0
1588690200000|2020-05-05 14:50:00|2278.93|2278.93|2281.13|2281.13|2281.59|2281.59|2276.62|2276.62|0
1588690500000|2020-05-05 14:55:00|2281.07|2281.07|2281.59|2281.59|2283.66|2283.66|2279.71|2279.71|0
1588690800000|2020-05-05 15:00:00|2281.53|2281.53|2282.65|2282.65|2284.79|2284.79|2279.62|2279.62|0
1588691100000|2020-05-05 15:05:00|2282.6|2282.6|2285.92|2285.92|2286.03|2286.03|2280.14|2280.14|0
1588691400000|2020-05-05 15:10:00|2285.86|2285.86|2284.62|2284.62|2286.73|2286.73|2282.49|2282.49|0
1588691700000|2020-05-05 15:15:00|2284.56|2284.56|2283.54|2283.54|2284.95|2284.95|2280.21|2280.21|0
1588692000000|2020-05-05 15:20:00|2283.56|2283.56|2287.65|2287.65|2288.36|2288.36|2283.28|2283.28|0
1588692300000|2020-05-05 15:25:00|2287.82|2287.82|2292.91|2292.91|2294.24|2294.24|2286.83|2286.83|0
1588749300000|2020-05-06 07:15:00|2301.18|2301.18|2302.99|2302.99|2303.61|2303.61|2296.34|2296.34|0
1588749600000|2020-05-06 07:20:00|2302.94|2302.94|2294.95|2294.95|2303.17|2303.17|2294.43|2294.43|0
1588749900000|2020-05-06 07:25:00|2295.41|2295.41|2290.37|2290.37|2297.67|2297.67|2289.49|2289.49|0
1588750200000|2020-05-06 07:30:00|2290.42|2290.42|2290.17|2290.17|2291.34|2291.34|2287.52|2287.52|0
1588750500000|2020-05-06 07:35:00|2289.83|2289.83|2286.54|2286.54|2291.68|2291.68|2284.09|2284.09|0
1588750800000|2020-05-06 07:40:00|2286.58|2286.58|2290.42|2290.42|2291.71|2291.71|2285.8|2285.8|0
1588751100000|2020-05-06 07:45:00|2290.58|2290.58|2300.5|2300.5|2300.55|2300.55|2290.58|2290.58|0
1588751400000|2020-05-06 07:50:00|2300.59|2300.59|2298.06|2298.06|2300.59|2300.59|2296.07|2296.07|0
1588751700000|2020-05-06 07:55:00|2298.11|2298.11|2292.13|2292.13|2298.95|2298.95|2292.13|2292.13|0
1588752000000|2020-05-06 08:00:00|2291.98|2291.98|2299.04|2299.04|2299.32|2299.32|2290.36|2290.36|0
1588752300000|2020-05-06 08:05:00|2299.54|2299.54|2303.57|2303.57|2305.72|2305.72|2299.54|2299.54|0
1588752600000|2020-05-06 08:10:00|2303.74|2303.74|2299.08|2299.08|2305|2305|2299.08|2299.08|0
1588752900000|2020-05-06 08:15:00|2299.14|2299.14|2297.08|2297.08|2299.72|2299.72|2295.66|2295.66|0
1588753200000|2020-05-06 08:20:00|2296.92|2296.92|2299.11|2299.11|2302.61|2302.61|2296.92|2296.92|0
1588753500000|2020-05-06 08:25:00|2299.27|2299.27|2298.04|2298.04|2300.26|2300.26|2297.87|2297.87|0
1588753800000|2020-05-06 08:30:00|2297.59|2297.59|2302.29|2302.29|2302.29|2302.29|2297.2|2297.2|0
1588754100000|2020-05-06 08:35:00|2302.45|2302.45|2306.94|2306.94|2309.69|2309.69|2301.95|2301.95|0
1588754400000|2020-05-06 08:40:00|2306.98|2306.98|2298.18|2298.18|2307.03|2307.03|2297.6|2297.6|0
1588754700000|2020-05-06 08:45:00|2298.51|2298.51|2299.73|2299.73|2299.73|2299.73|2296.26|2296.26|0
1588755000000|2020-05-06 08:50:00|2299.9|2299.9|2300.26|2300.26|2300.47|2300.47|2295|2295|0
1588755300000|2020-05-06 08:55:00|2300.43|2300.43|2298.09|2298.09|2302.59|2302.59|2297.15|2297.15|0
1588755600000|2020-05-06 09:00:00|2297.92|2297.92|2295.52|2295.52|2297.94|2297.94|2294.34|2294.34|0
1588755900000|2020-05-06 09:05:00|2295.35|2295.35|2297.4|2297.4|2298.12|2298.12|2294.53|2294.53|0
1588756200000|2020-05-06 09:10:00|2297.35|2297.35|2298.44|2298.44|2300.39|2300.39|2297.35|2297.35|0
1588756500000|2020-05-06 09:15:00|2298.33|2298.33|2300.86|2300.86|2301.34|2301.34|2298.33|2298.33|0
1588756800000|2020-05-06 09:20:00|2300.75|2300.75|2301.98|2301.98|2302.29|2302.29|2297.65|2297.65|0
1588757100000|2020-05-06 09:25:00|2301.81|2301.81|2303.5|2303.5|2303.5|2303.5|2298.96|2298.96|0
1588757400000|2020-05-06 09:30:00|2303.34|2303.34|2301.5|2301.5|2305.01|2305.01|2301.27|2301.27|0
1588757700000|2020-05-06 09:35:00|2301.38|2301.38|2303.17|2303.17|2303.21|2303.21|2299.77|2299.77|0
1588758000000|2020-05-06 09:40:00|2303.34|2303.34|2301.85|2301.85|2304.01|2304.01|2300.52|2300.52|0
1588758300000|2020-05-06 09:45:00|2301.74|2301.74|2301.46|2301.46|2302.92|2302.92|2300.03|2300.03|0
1588758600000|2020-05-06 09:50:00|2301.42|2301.42|2302.24|2302.24|2303.01|2303.01|2300.16|2300.16|0
1588758900000|2020-05-06 09:55:00|2302.35|2302.35|2304.38|2304.38|2304.58|2304.58|2301.75|2301.75|0
1588759200000|2020-05-06 10:00:00|2304.55|2304.55|2303.25|2303.25|2305.46|2305.46|2302.42|2302.42|0
1588759500000|2020-05-06 10:05:00|2303.41|2303.41|2306.53|2306.53|2307.05|2307.05|2303.25|2303.25|0
1588759800000|2020-05-06 10:10:00|2306.7|2306.7|2308.46|2308.46|2310.38|2310.38|2306.7|2306.7|0
1588760100000|2020-05-06 10:15:00|2308.41|2308.41|2306.65|2306.65|2308.5|2308.5|2305.08|2305.08|0
1588760400000|2020-05-06 10:20:00|2306.81|2306.81|2304.65|2304.65|2307.28|2307.28|2303.9|2303.9|0
1588760700000|2020-05-06 10:25:00|2304.71|2304.71|2307.89|2307.89|2308.23|2308.23|2303.94|2303.94|0
1588761000000|2020-05-06 10:30:00|2308.06|2308.06|2308.45|2308.45|2309.31|2309.31|2307.55|2307.55|0
1588761300000|2020-05-06 10:35:00|2308.62|2308.62|2313.25|2313.25|2313.47|2313.47|2308.45|2308.45|0
1588761600000|2020-05-06 10:40:00|2313.29|2313.29|2312|2312|2313.29|2313.29|2309.34|2309.34|0
1588761900000|2020-05-06 10:45:00|2311.83|2311.83|2309.34|2309.34|2311.89|2311.89|2309.09|2309.09|0
1588762200000|2020-05-06 10:50:00|2308.83|2308.83|2306.1|2306.1|2308.83|2308.83|2305.6|2305.6|0
1588762500000|2020-05-06 10:55:00|2306.16|2306.16|2307.82|2307.82|2308.04|2308.04|2303.45|2303.45|0
1588762800000|2020-05-06 11:00:00|2307.7|2307.7|2304.57|2304.57|2309.04|2309.04|2304.4|2304.4|0
1588763100000|2020-05-06 11:05:00|2304.4|2304.4|2303.19|2303.19|2304.97|2304.97|2302.44|2302.44|0
1588763400000|2020-05-06 11:10:00|2303.36|2303.36|2303.36|2303.36|2304.73|2304.73|2301.94|2301.94|0
1588763700000|2020-05-06 11:15:00|2303.7|2303.7|2305.87|2305.87|2306.03|2306.03|2303.67|2303.67|0
1588764000000|2020-05-06 11:20:00|2305.75|2305.75|2305.23|2305.23|2307.3|2307.3|2304.14|2304.14|0
1588764300000|2020-05-06 11:25:00|2305.34|2305.34|2306.61|2306.61|2307.48|2307.48|2304.08|2304.08|0
1588764600000|2020-05-06 11:30:00|2306.56|2306.56|2306.28|2306.28|2307.12|2307.12|2306.23|2306.23|0
1588764900000|2020-05-06 11:35:00|2306.32|2306.32|2300.03|2300.03|2306.32|2306.32|2299.75|2299.75|0
1588765200000|2020-05-06 11:40:00|2299.36|2299.36|2300.91|2300.91|2302.22|2302.22|2299.06|2299.06|0
1588765500000|2020-05-06 11:45:00|2300.74|2300.74|2299.96|2299.96|2301.09|2301.09|2299.79|2299.79|0
1588765800000|2020-05-06 11:50:00|2300.12|2300.12|2301.16|2301.16|2302.12|2302.12|2300.12|2300.12|0
1588766100000|2020-05-06 11:55:00|2301.04|2301.04|2298.65|2298.65|2301.33|2301.33|2297.75|2297.75|0
1588766400000|2020-05-06 12:00:00|2298.73|2298.73|2299.48|2299.48|2301.66|2301.66|2298.59|2298.59|0
1588766700000|2020-05-06 12:05:00|2299.43|2299.43|2299.48|2299.48|2299.48|2299.48|2297.24|2297.24|0
1588767000000|2020-05-06 12:10:00|2299.61|2299.61|2298.43|2298.43|2300.79|2300.79|2298.43|2298.43|0
1588767300000|2020-05-06 12:15:00|2298.61|2298.61|2295.37|2295.37|2301.43|2301.43|2293.52|2293.52|0
1588767600000|2020-05-06 12:20:00|2295.04|2295.04|2297.12|2297.12|2297.33|2297.33|2293.77|2293.77|0
1588767900000|2020-05-06 12:25:00|2297.08|2297.08|2295.6|2295.6|2297.08|2297.08|2295.6|2295.6|0
1588768200000|2020-05-06 12:30:00|2295.93|2295.93|2294.17|2294.17|2296.43|2296.43|2293.91|2293.91|0
1588768500000|2020-05-06 12:35:00|2294.28|2294.28|2291.82|2291.82|2296.69|2296.69|2291.71|2291.71|0
1588768800000|2020-05-06 12:40:00|2291.48|2291.48|2289.56|2289.56|2291.84|2291.84|2288.56|2288.56|0
1588769100000|2020-05-06 12:45:00|2289.17|2289.17|2290.96|2290.96|2292.27|2292.27|2289.17|2289.17|0
1588769400000|2020-05-06 12:50:00|2291.12|2291.12|2292.24|2292.24|2292.35|2292.35|2290.41|2290.41|0
1588769700000|2020-05-06 12:55:00|2292.07|2292.07|2288.92|2288.92|2292.84|2292.84|2288.5|2288.5|0
1588770000000|2020-05-06 13:00:00|2288.89|2288.89|2293.37|2293.37|2293.97|2293.97|2288.88|2288.88|0
1588770300000|2020-05-06 13:05:00|2293.54|2293.54|2290.31|2290.31|2294.28|2294.28|2290.31|2290.31|0
1588770600000|2020-05-06 13:10:00|2290.28|2290.28|2289.15|2289.15|2290.77|2290.77|2288.78|2288.78|0
1588770900000|2020-05-06 13:15:00|2288.98|2288.98|2285.51|2285.51|2288.98|2288.98|2285.25|2285.25|0
1588771200000|2020-05-06 13:20:00|2285.49|2285.49|2290.45|2290.45|2290.45|2290.45|2284.81|2284.81|0
1588771500000|2020-05-06 13:25:00|2290.12|2290.12|2289.28|2289.28|2290.58|2290.58|2287.61|2287.61|0
1588771800000|2020-05-06 13:30:00|2289.62|2289.62|2287.56|2287.56|2292.96|2292.96|2287.39|2287.39|0
1588772100000|2020-05-06 13:35:00|2287.55|2287.55|2281.96|2281.96|2287.55|2287.55|2281.64|2281.64|0
1588772400000|2020-05-06 13:40:00|2282.13|2282.13|2281.18|2281.18|2285.85|2285.85|2280.98|2280.98|0
1588772700000|2020-05-06 13:45:00|2281.23|2281.23|2282.21|2282.21|2285.01|2285.01|2280.56|2280.56|0
1588773000000|2020-05-06 13:50:00|2282|2282|2274.22|2274.22|2283.27|2283.27|2274.22|2274.22|0
1588773300000|2020-05-06 13:55:00|2274.35|2274.35|2274.97|2274.97|2276.54|2276.54|2272.81|2272.81|0
1588773600000|2020-05-06 14:00:00|2275.03|2275.03|2271.5|2271.5|2278.25|2278.25|2271.5|2271.5|0
1588773900000|2020-05-06 14:05:00|2271.38|2271.38|2273.02|2273.02|2275.67|2275.67|2270.19|2270.19|0
1588774200000|2020-05-06 14:10:00|2272.98|2272.98|2272.15|2272.15|2273.63|2273.63|2269.6|2269.6|0
1588774500000|2020-05-06 14:15:00|2272.26|2272.26|2278.26|2278.26|2279.27|2279.27|2270.75|2270.75|0
1588774800000|2020-05-06 14:20:00|2278.15|2278.15|2280.36|2280.36|2283.69|2283.69|2277.63|2277.63|0
1588775100000|2020-05-06 14:25:00|2280.31|2280.31|2282.17|2282.17|2284.51|2284.51|2280.27|2280.27|0
1588775400000|2020-05-06 14:30:00|2282|2282|2286.38|2286.38|2287.29|2287.29|2282|2282|0
1588775700000|2020-05-06 14:35:00|2286.44|2286.44|2281.03|2281.03|2287.02|2287.02|2280.98|2280.98|0
1588776000000|2020-05-06 14:40:00|2281.08|2281.08|2285.27|2285.27|2285.33|2285.33|2280.27|2280.27|0
1588776300000|2020-05-06 14:45:00|2285.17|2285.17|2286.35|2286.35|2288.54|2288.54|2284.6|2284.6|0
1588776600000|2020-05-06 14:50:00|2286.19|2286.19|2284.41|2284.41|2289|2289|2284.33|2284.33|0
1588776900000|2020-05-06 14:55:00|2284.37|2284.37|2279|2279|2285.88|2285.88|2278.6|2278.6|0
1588777200000|2020-05-06 15:00:00|2278.88|2278.88|2280.16|2280.16|2280.76|2280.76|2277.99|2277.99|0
1588777500000|2020-05-06 15:05:00|2280.33|2280.33|2279.2|2279.2|2281.54|2281.54|2274.4|2274.4|0
1588777800000|2020-05-06 15:10:00|2279.14|2279.14|2275.87|2275.87|2280.67|2280.67|2275.87|2275.87|0
1588778100000|2020-05-06 15:15:00|2275.83|2275.83|2276.13|2276.13|2279.61|2279.61|2275.02|2275.02|0
1588778400000|2020-05-06 15:20:00|2276.18|2276.18|2272.05|2272.05|2276.41|2276.41|2272.05|2272.05|0
1588778700000|2020-05-06 15:25:00|2271.94|2271.94|2277.6|2277.6|2278.2|2278.2|2270.52|2270.52|0
1588835700000|2020-05-07 07:15:00|2283.36|2283.36|2286.39|2286.39|2287.39|2287.39|2280.77|2280.77|0
1588836000000|2020-05-07 07:20:00|2286.16|2286.16|2283.51|2283.51|2286.87|2286.87|2280.63|2280.63|0
1588836300000|2020-05-07 07:25:00|2283.23|2283.23|2285.63|2285.63|2286.35|2286.35|2282.59|2282.59|0
1588836600000|2020-05-07 07:30:00|2285.41|2285.41|2285.67|2285.67|2286.11|2286.11|2282.49|2282.49|0
1588836900000|2020-05-07 07:35:00|2285.56|2285.56|2288.43|2288.43|2288.46|2288.46|2281.13|2281.13|0
1588837200000|2020-05-07 07:40:00|2288.49|2288.49|2294.12|2294.12|2294.12|2294.12|2288.38|2288.38|0
1588837500000|2020-05-07 07:45:00|2293.95|2293.95|2291.51|2291.51|2294.08|2294.08|2289.85|2289.85|0
1588837800000|2020-05-07 07:50:00|2291.48|2291.48|2291.99|2291.99|2293.39|2293.39|2290.16|2290.16|0
1588838100000|2020-05-07 07:55:00|2291.82|2291.82|2290.31|2290.31|2291.82|2291.82|2287.95|2287.95|0
1588838400000|2020-05-07 08:00:00|2290.2|2290.2|2289.64|2289.64|2290.49|2290.49|2287.28|2287.28|0
1588838700000|2020-05-07 08:05:00|2289.68|2289.68|2288.23|2288.23|2290.33|2290.33|2285.26|2285.26|0
1588839000000|2020-05-07 08:10:00|2288.12|2288.12|2288.81|2288.81|2289.64|2289.64|2285.21|2285.21|0
1588839300000|2020-05-07 08:15:00|2289.15|2289.15|2292.91|2292.91|2292.91|2292.91|2288.85|2288.85|0
1588839600000|2020-05-07 08:20:00|2293.03|2293.03|2292.44|2292.44|2294.06|2294.06|2291.2|2291.2|0
1588839900000|2020-05-07 08:25:00|2291.94|2291.94|2295.27|2295.27|2295.27|2295.27|2291.94|2291.94|0
1588840200000|2020-05-07 08:30:00|2295.44|2295.44|2296.75|2296.75|2298.09|2298.09|2294.72|2294.72|0
1588840500000|2020-05-07 08:35:00|2296.25|2296.25|2293.06|2293.06|2297.88|2297.88|2292.72|2292.72|0
1588840800000|2020-05-07 08:40:00|2293.19|2293.19|2297.03|2297.03|2297.57|2297.57|2293.06|2293.06|0
1588841100000|2020-05-07 08:45:00|2296.96|2296.96|2302.71|2302.71|2302.82|2302.82|2296.23|2296.23|0
1588841400000|2020-05-07 08:50:00|2302.69|2302.69|2301.85|2301.85|2302.69|2302.69|2300.75|2300.75|0
1588841700000|2020-05-07 08:55:00|2301.91|2301.91|2301.76|2301.76|2303.9|2303.9|2301.66|2301.66|0
1588842000000|2020-05-07 09:00:00|2301.97|2301.97|2303.9|2303.9|2304.18|2304.18|2301.29|2301.29|0
1588842300000|2020-05-07 09:05:00|2303.86|2303.86|2305.7|2305.7|2306.1|2306.1|2301.36|2301.36|0
1588842600000|2020-05-07 09:10:00|2305.53|2305.53|2302.51|2302.51|2305.55|2305.55|2302.5|2302.5|0
1588842900000|2020-05-07 09:15:00|2302.46|2302.46|2300.53|2300.53|2303.08|2303.08|2300.07|2300.07|0
1588843200000|2020-05-07 09:20:00|2300.47|2300.47|2300.31|2300.31|2300.47|2300.47|2296.54|2296.54|0
1588843500000|2020-05-07 09:25:00|2300.43|2300.43|2301.79|2301.79|2301.79|2301.79|2299.34|2299.34|0
1588843800000|2020-05-07 09:30:00|2301.74|2301.74|2299.57|2299.57|2303.04|2303.04|2299.38|2299.38|0
1588844100000|2020-05-07 09:35:00|2300.57|2300.57|2305.11|2305.11|2305.44|2305.44|2300.51|2300.51|0
1588844400000|2020-05-07 09:40:00|2305.22|2305.22|2307.84|2307.84|2307.98|2307.98|2304.98|2304.98|0
1588844700000|2020-05-07 09:45:00|2307.85|2307.85|2309.09|2309.09|2311.87|2311.87|2307.4|2307.4|0
1588845000000|2020-05-07 09:50:00|2309.2|2309.2|2314.83|2314.83|2314.83|2314.83|2309.2|2309.2|0
1588845300000|2020-05-07 09:55:00|2314.75|2314.75|2312.18|2312.18|2314.75|2314.75|2311.27|2311.27|0
1588845600000|2020-05-07 10:00:00|2312.31|2312.31|2308.4|2308.4|2312.36|2312.36|2308.4|2308.4|0
1588845900000|2020-05-07 10:05:00|2308.57|2308.57|2311.25|2311.25|2311.25|2311.25|2306.23|2306.23|0
1588846200000|2020-05-07 10:10:00|2311.31|2311.31|2314.06|2314.06|2315.11|2315.11|2311.31|2311.31|0
1588846500000|2020-05-07 10:15:00|2314.17|2314.17|2309.28|2309.28|2315.48|2315.48|2308.79|2308.79|0
1588846800000|2020-05-07 10:20:00|2309.23|2309.23|2307.05|2307.05|2309.45|2309.45|2306.85|2306.85|0
1588847100000|2020-05-07 10:25:00|2306.88|2306.88|2306.59|2306.59|2307.75|2307.75|2305.33|2305.33|0
1588847400000|2020-05-07 10:30:00|2306.92|2306.92|2308.76|2308.76|2308.76|2308.76|2306.92|2306.92|0
1588847700000|2020-05-07 10:35:00|2308.8|2308.8|2309.28|2309.28|2310.1|2310.1|2308.62|2308.62|0
1588848000000|2020-05-07 10:40:00|2308.94|2308.94|2308.5|2308.5|2309.4|2309.4|2307.51|2307.51|0
1588848300000|2020-05-07 10:45:00|2308.33|2308.33|2307.54|2307.54|2308.38|2308.38|2306.47|2306.47|0
1588848600000|2020-05-07 10:50:00|2307.5|2307.5|2307.05|2307.05|2309.95|2309.95|2306.96|2306.96|0
1588848900000|2020-05-07 10:55:00|2307.38|2307.38|2307.47|2307.47|2308.81|2308.81|2304.32|2304.32|0
1588849200000|2020-05-07 11:00:00|2307.36|2307.36|2307.81|2307.81|2308.68|2308.68|2306.28|2306.28|0
1588849500000|2020-05-07 11:05:00|2307.75|2307.75|2307.41|2307.41|2308.15|2308.15|2306.42|2306.42|0
1588849800000|2020-05-07 11:10:00|2307.47|2307.47|2312.61|2312.61|2312.64|2312.64|2306.9|2306.9|0
1588850100000|2020-05-07 11:15:00|2312.6|2312.6|2313.89|2313.89|2315.33|2315.33|2312.46|2312.46|0
1588850400000|2020-05-07 11:20:00|2313.86|2313.86|2311.67|2311.67|2313.88|2313.88|2310.95|2310.95|0
1588850700000|2020-05-07 11:25:00|2311.73|2311.73|2310.8|2310.8|2311.73|2311.73|2308.92|2308.92|0
1588851000000|2020-05-07 11:30:00|2310.63|2310.63|2311.98|2311.98|2312.05|2312.05|2308.9|2308.9|0
1588851300000|2020-05-07 11:35:00|2312.15|2312.15|2314.6|2314.6|2314.89|2314.89|2311.98|2311.98|0
1588851600000|2020-05-07 11:40:00|2314.76|2314.76|2317.99|2317.99|2319.6|2319.6|2314.59|2314.59|0
1588851900000|2020-05-07 11:45:00|2318.16|2318.16|2319.93|2319.93|2319.98|2319.98|2318.16|2318.16|0
1588852200000|2020-05-07 11:50:00|2319.92|2319.92|2317.39|2317.39|2320.13|2320.13|2316.58|2316.58|0
1588852500000|2020-05-07 11:55:00|2317.56|2317.56|2323.14|2323.14|2325.72|2325.72|2317.56|2317.56|0
1588852800000|2020-05-07 12:00:00|2322.97|2322.97|2321.2|2321.2|2323.03|2323.03|2320.08|2320.08|0
1588853100000|2020-05-07 12:05:00|2321.09|2321.09|2318.86|2318.86|2321.11|2321.11|2318.19|2318.19|0
1588853400000|2020-05-07 12:10:00|2318.36|2318.36|2320.7|2320.7|2322.38|2322.38|2317.45|2317.45|0
1588853700000|2020-05-07 12:15:00|2320.76|2320.76|2320.29|2320.29|2323.19|2323.19|2319.74|2319.74|0
1588854000000|2020-05-07 12:20:00|2320.46|2320.46|2326.51|2326.51|2326.55|2326.55|2320.41|2320.41|0
1588854300000|2020-05-07 12:25:00|2326.18|2326.18|2323.88|2323.88|2326.18|2326.18|2323.75|2323.75|0
1588854600000|2020-05-07 12:30:00|2324.05|2324.05|2317.8|2317.8|2324.44|2324.44|2317.8|2317.8|0
1588854900000|2020-05-07 12:35:00|2317.92|2317.92|2313.42|2313.42|2319.24|2319.24|2313.16|2313.16|0
1588855200000|2020-05-07 12:40:00|2313.46|2313.46|2318.37|2318.37|2319.07|2319.07|2313.12|2313.12|0
1588855500000|2020-05-07 12:45:00|2318.54|2318.54|2320.48|2320.48|2320.86|2320.86|2318.37|2318.37|0
1588855800000|2020-05-07 12:50:00|2320.56|2320.56|2317.58|2317.58|2321.47|2321.47|2317.3|2317.3|0
1588856100000|2020-05-07 12:55:00|2317.75|2317.75|2319.63|2319.63|2319.8|2319.8|2317.37|2317.37|0
1588856400000|2020-05-07 13:00:00|2319.7|2319.7|2320.16|2320.16|2320.78|2320.78|2318.35|2318.35|0
1588856700000|2020-05-07 13:05:00|2320.03|2320.03|2316.9|2316.9|2320.03|2320.03|2316.9|2316.9|0
1588857000000|2020-05-07 13:10:00|2317.07|2317.07|2315|2315|2318.81|2318.81|2315|2315|0
1588857300000|2020-05-07 13:15:00|2314.97|2314.97|2316.15|2316.15|2317.85|2317.85|2314.97|2314.97|0
1588857600000|2020-05-07 13:20:00|2315.98|2315.98|2314.39|2314.39|2316.85|2316.85|2314.23|2314.23|0
1588857900000|2020-05-07 13:25:00|2314.23|2314.23|2315.04|2315.04|2315.18|2315.18|2312.35|2312.35|0
1588858200000|2020-05-07 13:30:00|2315.16|2315.16|2328.58|2328.58|2329.2|2329.2|2315.16|2315.16|0
1588858500000|2020-05-07 13:35:00|2328.76|2328.76|2332.88|2332.88|2334.3|2334.3|2325.81|2325.81|0
1588858800000|2020-05-07 13:40:00|2333.21|2333.21|2342.35|2342.35|2343.81|2343.81|2333.21|2333.21|0
1588859100000|2020-05-07 13:45:00|2342.4|2342.4|2342.4|2342.4|2345.23|2345.23|2341.59|2341.59|0
1588859400000|2020-05-07 13:50:00|2342.28|2342.28|2343.82|2343.82|2343.94|2343.94|2337.62|2337.62|0
1588859700000|2020-05-07 13:55:00|2343.66|2343.66|2340.15|2340.15|2345.27|2345.27|2339.11|2339.11|0
1588860000000|2020-05-07 14:00:00|2340.31|2340.31|2339.23|2339.23|2340.79|2340.79|2337.5|2337.5|0
1588860300000|2020-05-07 14:05:00|2339.17|2339.17|2337.24|2337.24|2339.57|2339.57|2332.86|2332.86|0
1588860600000|2020-05-07 14:10:00|2337.57|2337.57|2337.61|2337.61|2339.64|2339.64|2335.01|2335.01|0
1588860900000|2020-05-07 14:15:00|2337.2|2337.2|2339.58|2339.58|2339.7|2339.7|2334.99|2334.99|0
1588861200000|2020-05-07 14:20:00|2339.75|2339.75|2340.87|2340.87|2341.27|2341.27|2338.33|2338.33|0
1588861500000|2020-05-07 14:25:00|2340.71|2340.71|2340.8|2340.8|2343.84|2343.84|2339.61|2339.61|0
1588861800000|2020-05-07 14:30:00|2340.97|2340.97|2341.78|2341.78|2342.41|2342.41|2339.72|2339.72|0
1588862100000|2020-05-07 14:35:00|2341.67|2341.67|2341.16|2341.16|2343.97|2343.97|2339.89|2339.89|0
1588862400000|2020-05-07 14:40:00|2341.1|2341.1|2346.04|2346.04|2346.55|2346.55|2340.99|2340.99|0
1588862700000|2020-05-07 14:45:00|2346.2|2346.2|2342.12|2342.12|2347.35|2347.35|2341.05|2341.05|0
1588863000000|2020-05-07 14:50:00|2342.16|2342.16|2339.81|2339.81|2343.29|2343.29|2338.4|2338.4|0
1588863300000|2020-05-07 14:55:00|2339.87|2339.87|2337.9|2337.9|2341.67|2341.67|2336.26|2336.26|0
1588863600000|2020-05-07 15:00:00|2338.07|2338.07|2343.33|2343.33|2343.37|2343.37|2338.07|2338.07|0
1588863900000|2020-05-07 15:05:00|2343.27|2343.27|2343.17|2343.17|2343.27|2343.27|2339|2339|0
1588864200000|2020-05-07 15:10:00|2343.14|2343.14|2345.06|2345.06|2345.61|2345.61|2342.13|2342.13|0
1588864500000|2020-05-07 15:15:00|2345.01|2345.01|2349.53|2349.53|2349.53|2349.53|2343.56|2343.56|0
1588864800000|2020-05-07 15:20:00|2349.52|2349.52|2349.27|2349.27|2349.68|2349.68|2346.2|2346.2|0
1588865100000|2020-05-07 15:25:00|2349.3|2349.3|2352.6|2352.6|2352.81|2352.81|2347.65|2347.65|0
1589181300000|2020-05-11 07:15:00|2376.17|2376.17|2378.91|2378.91|2379.77|2379.77|2373.63|2373.63|0
1589181600000|2020-05-11 07:20:00|2378.88|2378.88|2378.68|2378.68|2380.54|2380.54|2375.4|2375.4|0
1589181900000|2020-05-11 07:25:00|2379.02|2379.02|2378.81|2378.81|2381.68|2381.68|2376.63|2376.63|0
1589182200000|2020-05-11 07:30:00|2378.7|2378.7|2371.85|2371.85|2379.04|2379.04|2370.41|2370.41|0
1589182500000|2020-05-11 07:35:00|2371.68|2371.68|2375.89|2375.89|2377.05|2377.05|2371.35|2371.35|0
1589182800000|2020-05-11 07:40:00|2375.94|2375.94|2371.38|2371.38|2378.03|2378.03|2369.4|2369.4|0
1589183100000|2020-05-11 07:45:00|2371.21|2371.21|2374.41|2374.41|2374.44|2374.44|2369.86|2369.86|0
1589183400000|2020-05-11 07:50:00|2374.74|2374.74|2373.06|2373.06|2378.49|2378.49|2373.06|2373.06|0
1589183700000|2020-05-11 07:55:00|2373.23|2373.23|2375.38|2375.38|2377.62|2377.62|2372.26|2372.26|0
1589184000000|2020-05-11 08:00:00|2375.15|2375.15|2371.46|2371.46|2375.15|2375.15|2370.33|2370.33|0
1589184300000|2020-05-11 08:05:00|2370.96|2370.96|2364.89|2364.89|2372.26|2372.26|2364.56|2364.56|0
1589184600000|2020-05-11 08:10:00|2364.88|2364.88|2363.15|2363.15|2366.25|2366.25|2363.15|2363.15|0
1589184900000|2020-05-11 08:15:00|2363.03|2363.03|2355.16|2355.16|2363.53|2363.53|2355.16|2355.16|0
1589185200000|2020-05-11 08:20:00|2355.19|2355.19|2352.63|2352.63|2357.39|2357.39|2352.59|2352.59|0
1589185500000|2020-05-11 08:25:00|2352.47|2352.47|2351.14|2351.14|2352.47|2352.47|2349.78|2349.78|0
1589185800000|2020-05-11 08:30:00|2351.08|2351.08|2351.04|2351.04|2352.03|2352.03|2348.91|2348.91|0
1589186100000|2020-05-11 08:35:00|2350.7|2350.7|2350.12|2350.12|2350.81|2350.81|2345.81|2345.81|0
1589186400000|2020-05-11 08:40:00|2350.23|2350.23|2345.89|2345.89|2350.66|2350.66|2345.83|2345.83|0
1589186700000|2020-05-11 08:45:00|2345.85|2345.85|2336.92|2336.92|2346.19|2346.19|2336.92|2336.92|0
1589187000000|2020-05-11 08:50:00|2336.98|2336.98|2332.91|2332.91|2336.98|2336.98|2332.04|2332.04|0
1589187300000|2020-05-11 08:55:00|2333.02|2333.02|2338.99|2338.99|2339.1|2339.1|2333.02|2333.02|0
1589187600000|2020-05-11 09:00:00|2339|2339|2329.57|2329.57|2339.17|2339.17|2329.57|2329.57|0
1589187900000|2020-05-11 09:05:00|2329.51|2329.51|2330.23|2330.23|2334.15|2334.15|2328.33|2328.33|0
1589188200000|2020-05-11 09:10:00|2330.4|2330.4|2330.11|2330.11|2330.46|2330.46|2326.7|2326.7|0
1589188500000|2020-05-11 09:15:00|2329.78|2329.78|2332.09|2332.09|2334.47|2334.47|2328.57|2328.57|0
1589188800000|2020-05-11 09:20:00|2331.93|2331.93|2327.32|2327.32|2331.93|2331.93|2326.89|2326.89|0
1589189100000|2020-05-11 09:25:00|2327.09|2327.09|2316.71|2316.71|2327.09|2327.09|2316.53|2316.53|0
1589189400000|2020-05-11 09:30:00|2316.74|2316.74|2322.08|2322.08|2322.08|2322.08|2316.39|2316.39|0
1589189700000|2020-05-11 09:35:00|2322.07|2322.07|2322.93|2322.93|2323.21|2323.21|2320.37|2320.37|0
1589190000000|2020-05-11 09:40:00|2322.82|2322.82|2324.44|2324.44|2324.55|2324.55|2321.58|2321.58|0
1589190300000|2020-05-11 09:45:00|2324.41|2324.41|2329.56|2329.56|2329.56|2329.56|2323.41|2323.41|0
1589190600000|2020-05-11 09:50:00|2329.89|2329.89|2331.92|2331.92|2333.68|2333.68|2329.51|2329.51|0
1589190900000|2020-05-11 09:55:00|2331.93|2331.93|2327.04|2327.04|2332.39|2332.39|2327.04|2327.04|0
1589191200000|2020-05-11 10:00:00|2327.02|2327.02|2322.59|2322.59|2327.1|2327.1|2321.77|2321.77|0
1589191500000|2020-05-11 10:05:00|2322.65|2322.65|2324.28|2324.28|2325.88|2325.88|2321.59|2321.59|0
1589191800000|2020-05-11 10:10:00|2324.45|2324.45|2322.17|2322.17|2326.05|2326.05|2322.17|2322.17|0
1589192100000|2020-05-11 10:15:00|2322.28|2322.28|2315.58|2315.58|2322.45|2322.45|2315.42|2315.42|0
1589192400000|2020-05-11 10:20:00|2315.63|2315.63|2316.57|2316.57|2318.9|2318.9|2314.68|2314.68|0
1589192700000|2020-05-11 10:25:00|2316.69|2316.69|2316.52|2316.52|2320.03|2320.03|2316.52|2316.52|0
1589193000000|2020-05-11 10:30:00|2316|2316|2319.5|2319.5|2320|2320|2313.82|2313.82|0
1589193300000|2020-05-11 10:35:00|2319.66|2319.66|2322.55|2322.55|2323.73|2323.73|2319.66|2319.66|0
1589193600000|2020-05-11 10:40:00|2322.48|2322.48|2323.84|2323.84|2323.9|2323.9|2321.3|2321.3|0
1589193900000|2020-05-11 10:45:00|2323.83|2323.83|2320.94|2320.94|2324.19|2324.19|2320.94|2320.94|0
1589194200000|2020-05-11 10:50:00|2320.77|2320.77|2316.01|2316.01|2320.77|2320.77|2316.01|2316.01|0
1589194500000|2020-05-11 10:55:00|2316.05|2316.05|2322.81|2322.81|2322.81|2322.81|2315.49|2315.49|0
1589194800000|2020-05-11 11:00:00|2322.79|2322.79|2321.92|2321.92|2326.36|2326.36|2321.24|2321.24|0
1589195100000|2020-05-11 11:05:00|2321.91|2321.91|2319.66|2319.66|2325.05|2325.05|2319.41|2319.41|0
1589195400000|2020-05-11 11:10:00|2319.62|2319.62|2322.21|2322.21|2322.21|2322.21|2319.6|2319.6|0
1589195700000|2020-05-11 11:15:00|2322.32|2322.32|2319.75|2319.75|2322.32|2322.32|2319.12|2319.12|0
1589196000000|2020-05-11 11:20:00|2319.69|2319.69|2320.13|2320.13|2320.13|2320.13|2316.12|2316.12|0
1589196300000|2020-05-11 11:25:00|2320.63|2320.63|2321.71|2321.71|2322.16|2322.16|2319.79|2319.79|0
1589196600000|2020-05-11 11:30:00|2321.88|2321.88|2320|2320|2322.37|2322.37|2318.58|2318.58|0
1589196900000|2020-05-11 11:35:00|2320.11|2320.11|2318.45|2318.45|2321.16|2321.16|2318.41|2318.41|0
1589197200000|2020-05-11 11:40:00|2318.49|2318.49|2314.65|2314.65|2318.77|2318.77|2314.44|2314.44|0
1589197500000|2020-05-11 11:45:00|2314.48|2314.48|2314.93|2314.93|2316.33|2316.33|2311.52|2311.52|0
1589197800000|2020-05-11 11:50:00|2314.82|2314.82|2314.43|2314.43|2315.2|2315.2|2313.32|2313.32|0
1589198100000|2020-05-11 11:55:00|2314.42|2314.42|2312.05|2312.05|2314.59|2314.59|2309.47|2309.47|0
1589198400000|2020-05-11 12:00:00|2312.21|2312.21|2312.98|2312.98|2314.41|2314.41|2311.14|2311.14|0
1589198700000|2020-05-11 12:05:00|2313.04|2313.04|2312.65|2312.65|2314.16|2314.16|2310.53|2310.53|0
1589199000000|2020-05-11 12:10:00|2312.64|2312.64|2314.05|2314.05|2314.58|2314.58|2311.83|2311.83|0
1589199300000|2020-05-11 12:15:00|2313.88|2313.88|2313.58|2313.58|2314.46|2314.46|2310.48|2310.48|0
1589199600000|2020-05-11 12:20:00|2313.64|2313.64|2313.64|2313.64|2313.69|2313.69|2311.23|2311.23|0
1589199900000|2020-05-11 12:25:00|2313.48|2313.48|2310.21|2310.21|2314.03|2314.03|2309.25|2309.25|0
1589200200000|2020-05-11 12:30:00|2310.5|2310.5|2312.52|2312.52|2313.42|2313.42|2310.1|2310.1|0
1589200500000|2020-05-11 12:35:00|2313.32|2313.32|2311.19|2311.19|2313.64|2313.64|2309.99|2309.99|0
1589200800000|2020-05-11 12:40:00|2311.25|2311.25|2311.57|2311.57|2313.54|2313.54|2311.05|2311.05|0
1589201100000|2020-05-11 12:45:00|2311.24|2311.24|2310.47|2310.47|2312.04|2312.04|2309.43|2309.43|0
1589201400000|2020-05-11 12:50:00|2310.58|2310.58|2311.79|2311.79|2313.1|2313.1|2310.58|2310.58|0
1589201700000|2020-05-11 12:55:00|2311.88|2311.88|2312.48|2312.48|2313.11|2313.11|2311.54|2311.54|0
1589202000000|2020-05-11 13:00:00|2312.64|2312.64|2318.08|2318.08|2318.86|2318.86|2312.14|2312.14|0
1589202300000|2020-05-11 13:05:00|2318.26|2318.26|2317.91|2317.91|2320.36|2320.36|2317.29|2317.29|0
1589202600000|2020-05-11 13:10:00|2318.24|2318.24|2316.25|2316.25|2318.99|2318.99|2315|2315|0
1589202900000|2020-05-11 13:15:00|2316.09|2316.09|2315.57|2315.57|2316.59|2316.59|2314.31|2314.31|0
1589203200000|2020-05-11 13:20:00|2315.9|2315.9|2317.28|2317.28|2318.15|2318.15|2315.9|2315.9|0
1589203500000|2020-05-11 13:25:00|2317.32|2317.32|2320.49|2320.49|2320.49|2320.49|2317.32|2317.32|0
1589203800000|2020-05-11 13:30:00|2320.55|2320.55|2310.38|2310.38|2320.55|2320.55|2310.11|2310.11|0
1589204100000|2020-05-11 13:35:00|2310.44|2310.44|2310.44|2310.44|2312.51|2312.51|2309.06|2309.06|0
1589204400000|2020-05-11 13:40:00|2310.5|2310.5|2315.84|2315.84|2315.88|2315.88|2310.07|2310.07|0
1589204700000|2020-05-11 13:45:00|2315.89|2315.89|2313.02|2313.02|2317.66|2317.66|2313.02|2313.02|0
1589205000000|2020-05-11 13:50:00|2312.91|2312.91|2314.62|2314.62|2316.33|2316.33|2311.48|2311.48|0
1589205300000|2020-05-11 13:55:00|2314.46|2314.46|2309.09|2309.09|2314.46|2314.46|2307.56|2307.56|0
1589205600000|2020-05-11 14:00:00|2309.26|2309.26|2317.2|2317.2|2317.2|2317.2|2309.2|2309.2|0
1589205900000|2020-05-11 14:05:00|2317.14|2317.14|2314.22|2314.22|2318.16|2318.16|2313.42|2313.42|0
1589206200000|2020-05-11 14:10:00|2314.27|2314.27|2313.48|2313.48|2317.63|2317.63|2313.23|2313.23|0
1589206500000|2020-05-11 14:15:00|2313.53|2313.53|2312.86|2312.86|2314.39|2314.39|2311.67|2311.67|0
1589206800000|2020-05-11 14:20:00|2312.81|2312.81|2314.63|2314.63|2315.19|2315.19|2312.25|2312.25|0
1589207100000|2020-05-11 14:25:00|2314.52|2314.52|2317.01|2317.01|2317.47|2317.47|2314.52|2314.52|0
1589207400000|2020-05-11 14:30:00|2316.97|2316.97|2313.15|2313.15|2316.97|2316.97|2310.35|2310.35|0
1589207700000|2020-05-11 14:35:00|2313.31|2313.31|2310.87|2310.87|2314.19|2314.19|2309.95|2309.95|0
1589208000000|2020-05-11 14:40:00|2310.99|2310.99|2310.21|2310.21|2312.27|2312.27|2309.47|2309.47|0
1589208300000|2020-05-11 14:45:00|2310.15|2310.15|2311.63|2311.63|2312.53|2312.53|2307.86|2307.86|0
1589208600000|2020-05-11 14:50:00|2311.62|2311.62|2311.77|2311.77|2314.03|2314.03|2310.81|2310.81|0
1589208900000|2020-05-11 14:55:00|2311.44|2311.44|2310.54|2310.54|2312.2|2312.2|2309.67|2309.67|0
1589209200000|2020-05-11 15:00:00|2310.7|2310.7|2310.54|2310.54|2311.76|2311.76|2308.03|2308.03|0
1589209500000|2020-05-11 15:05:00|2310.62|2310.62|2315.85|2315.85|2316.84|2316.84|2310.62|2310.62|0
1589209800000|2020-05-11 15:10:00|2315.8|2315.8|2316.94|2316.94|2317.34|2317.34|2313.93|2313.93|0
1589210100000|2020-05-11 15:15:00|2316.98|2316.98|2318.77|2318.77|2320.02|2320.02|2315.77|2315.77|0
1589210400000|2020-05-11 15:20:00|2318.66|2318.66|2315.27|2315.27|2318.72|2318.72|2315.27|2315.27|0
1589210700000|2020-05-11 15:25:00|2315.11|2315.11|2316.83|2316.83|2318.77|2318.77|2313.2|2313.2|0
1589267700000|2020-05-12 07:15:00|2308.1|2308.1|2319|2319|2319.55|2319.55|2307.05|2307.05|0
1589268000000|2020-05-12 07:20:00|2319.23|2319.23|2319.19|2319.19|2322.52|2322.52|2317.3|2317.3|0
1589268300000|2020-05-12 07:25:00|2319.58|2319.58|2319.23|2319.23|2322.54|2322.54|2318.29|2318.29|0
1589268600000|2020-05-12 07:30:00|2319.29|2319.29|2316.25|2316.25|2321.62|2321.62|2312.95|2312.95|0
1589268900000|2020-05-12 07:35:00|2316.09|2316.09|2313.41|2313.41|2317.38|2317.38|2310.27|2310.27|0
1589269200000|2020-05-12 07:40:00|2313.74|2313.74|2313.35|2313.35|2315.8|2315.8|2313.08|2313.08|0
1589269500000|2020-05-12 07:45:00|2312.79|2312.79|2318.52|2318.52|2318.52|2318.52|2312.79|2312.79|0
1589269800000|2020-05-12 07:50:00|2318.43|2318.43|2317.06|2317.06|2318.74|2318.74|2314.43|2314.43|0
1589270100000|2020-05-12 07:55:00|2317.17|2317.17|2318.52|2318.52|2321.17|2321.17|2317.17|2317.17|0
1589270400000|2020-05-12 08:00:00|2318.46|2318.46|2316.19|2316.19|2318.53|2318.53|2313.74|2313.74|0
1589270700000|2020-05-12 08:05:00|2315.69|2315.69|2319.09|2319.09|2319.16|2319.16|2315.04|2315.04|0
1589271000000|2020-05-12 08:10:00|2319.26|2319.26|2322.09|2322.09|2324.1|2324.1|2319.26|2319.26|0
1589271300000|2020-05-12 08:15:00|2322.59|2322.59|2323.3|2323.3|2325.32|2325.32|2322.59|2322.59|0
1589271600000|2020-05-12 08:20:00|2323.46|2323.46|2324.34|2324.34|2325.04|2325.04|2322.9|2322.9|0
1589271900000|2020-05-12 08:25:00|2324.29|2324.29|2324.29|2324.29|2326.1|2326.1|2322.36|2322.36|0
1589272200000|2020-05-12 08:30:00|2323.96|2323.96|2325.87|2325.87|2326.59|2326.59|2323.92|2323.92|0
1589272500000|2020-05-12 08:35:00|2325.95|2325.95|2326.44|2326.44|2329.29|2329.29|2325.13|2325.13|0
1589272800000|2020-05-12 08:40:00|2326.53|2326.53|2328.58|2328.58|2331.39|2331.39|2326.15|2326.15|0
1589273100000|2020-05-12 08:45:00|2328.35|2328.35|2334.48|2334.48|2336.87|2336.87|2328.35|2328.35|0
1589273400000|2020-05-12 08:50:00|2334.63|2334.63|2333|2333|2335.26|2335.26|2331.95|2331.95|0
1589273700000|2020-05-12 08:55:00|2332.83|2332.83|2333.73|2333.73|2336.37|2336.37|2332.83|2332.83|0
1589274000000|2020-05-12 09:00:00|2333.9|2333.9|2327.67|2327.67|2334.11|2334.11|2327.67|2327.67|0
1589274300000|2020-05-12 09:05:00|2327.54|2327.54|2328.9|2328.9|2328.9|2328.9|2326.49|2326.49|0
1589274600000|2020-05-12 09:10:00|2328.74|2328.74|2331.63|2331.63|2333.88|2333.88|2328.42|2328.42|0
1589274900000|2020-05-12 09:15:00|2331.51|2331.51|2332.06|2332.06|2334.86|2334.86|2331.51|2331.51|0
1589275200000|2020-05-12 09:20:00|2332.12|2332.12|2332.01|2332.01|2333.09|2333.09|2331.42|2331.42|0
1589275500000|2020-05-12 09:25:00|2332.05|2332.05|2332.37|2332.37|2333.13|2333.13|2330.94|2330.94|0
1589275800000|2020-05-12 09:30:00|2332.31|2332.31|2330.13|2330.13|2332.31|2332.31|2329.49|2329.49|0
1589276100000|2020-05-12 09:35:00|2330.17|2330.17|2327.72|2327.72|2330.82|2330.82|2327.72|2327.72|0
1589276400000|2020-05-12 09:40:00|2327.55|2327.55|2320.83|2320.83|2327.61|2327.61|2320.72|2320.72|0
1589276700000|2020-05-12 09:45:00|2320.72|2320.72|2325.12|2325.12|2325.29|2325.29|2319.85|2319.85|0
1589277000000|2020-05-12 09:50:00|2325.35|2325.35|2330.23|2330.23|2331.55|2331.55|2324.99|2324.99|0
1589277300000|2020-05-12 09:55:00|2330.22|2330.22|2329.84|2329.84|2330.9|2330.9|2328.9|2328.9|0
1589277600000|2020-05-12 10:00:00|2329.88|2329.88|2327.22|2327.22|2330.57|2330.57|2327.22|2327.22|0
1589277900000|2020-05-12 10:05:00|2327.05|2327.05|2328.17|2328.17|2328.3|2328.3|2325.03|2325.03|0
1589278200000|2020-05-12 10:10:00|2328.21|2328.21|2327.88|2327.88|2330.09|2330.09|2326.94|2326.94|0
1589278500000|2020-05-12 10:15:00|2327.71|2327.71|2330.24|2330.24|2330.61|2330.61|2327.71|2327.71|0
1589278800000|2020-05-12 10:20:00|2330.26|2330.26|2331.86|2331.86|2332.82|2332.82|2329.56|2329.56|0
1589279100000|2020-05-12 10:25:00|2332.03|2332.03|2329.64|2329.64|2332.42|2332.42|2329.51|2329.51|0
1589279400000|2020-05-12 10:30:00|2329.8|2329.8|2331.14|2331.14|2331.41|2331.41|2329.58|2329.58|0
1589279700000|2020-05-12 10:35:00|2330.8|2330.8|2326.63|2326.63|2331.38|2331.38|2326.58|2326.58|0
1589280000000|2020-05-12 10:40:00|2326.69|2326.69|2326.78|2326.78|2327.7|2327.7|2325.17|2325.17|0
1589280300000|2020-05-12 10:45:00|2326.77|2326.77|2325.85|2325.85|2327.1|2327.1|2324.7|2324.7|0
1589280600000|2020-05-12 10:50:00|2325.9|2325.9|2327.8|2327.8|2328.15|2328.15|2325.81|2325.81|0
1589280900000|2020-05-12 10:55:00|2327.81|2327.81|2331.72|2331.72|2331.89|2331.89|2327.81|2327.81|0
1589281200000|2020-05-12 11:00:00|2331.55|2331.55|2332.34|2332.34|2332.34|2332.34|2328.97|2328.97|0
1589281500000|2020-05-12 11:05:00|2332.51|2332.51|2335.36|2335.36|2336.33|2336.33|2332.51|2332.51|0
1589281800000|2020-05-12 11:10:00|2335.42|2335.42|2333.3|2333.3|2336.15|2336.15|2331.25|2331.25|0
1589282100000|2020-05-12 11:15:00|2333.34|2333.34|2334.46|2334.46|2335.61|2335.61|2333.3|2333.3|0
1589282400000|2020-05-12 11:20:00|2334.29|2334.29|2336.97|2336.97|2336.97|2336.97|2333.56|2333.56|0
1589282700000|2020-05-12 11:25:00|2337.14|2337.14|2335.59|2335.59|2338.17|2338.17|2335.02|2335.02|0
1589283000000|2020-05-12 11:30:00|2335.76|2335.76|2336.09|2336.09|2337.23|2337.23|2334.64|2334.64|0
1589283300000|2020-05-12 11:35:00|2336.08|2336.08|2335.23|2335.23|2337.03|2337.03|2334.73|2334.73|0
1589283600000|2020-05-12 11:40:00|2335.07|2335.07|2335.37|2335.37|2335.49|2335.49|2333.53|2333.53|0
1589283900000|2020-05-12 11:45:00|2335.21|2335.21|2337.17|2337.17|2340.33|2340.33|2333.71|2333.71|0
1589284200000|2020-05-12 11:50:00|2337.12|2337.12|2337.24|2337.24|2338.81|2338.81|2336.46|2336.46|0
1589284500000|2020-05-12 11:55:00|2337.35|2337.35|2335.45|2335.45|2338.06|2338.06|2335.38|2335.38|0
1589284800000|2020-05-12 12:00:00|2335.41|2335.41|2332.64|2332.64|2336.39|2336.39|2331.93|2331.93|0
1589285100000|2020-05-12 12:05:00|2332.92|2332.92|2329.13|2329.13|2333.31|2333.31|2328.72|2328.72|0
1589285400000|2020-05-12 12:10:00|2329.16|2329.16|2330.09|2330.09|2330.33|2330.33|2329.07|2329.07|0
1589285700000|2020-05-12 12:15:00|2330.03|2330.03|2329.7|2329.7|2330.12|2330.12|2328.84|2328.84|0
1589286000000|2020-05-12 12:20:00|2329.75|2329.75|2332.08|2332.08|2333.59|2333.59|2329.46|2329.46|0
1589286300000|2020-05-12 12:25:00|2331.91|2331.91|2334.94|2334.94|2334.99|2334.99|2331.91|2331.91|0
1589286600000|2020-05-12 12:30:00|2335.17|2335.17|2331.52|2331.52|2335.32|2335.32|2331.06|2331.06|0
1589286900000|2020-05-12 12:35:00|2331.19|2331.19|2334.65|2334.65|2334.65|2334.65|2330.8|2330.8|0
1589287200000|2020-05-12 12:40:00|2334.77|2334.77|2340.39|2340.39|2340.89|2340.89|2334.77|2334.77|0
1589287500000|2020-05-12 12:45:00|2340.28|2340.28|2340|2340|2341.04|2341.04|2338.81|2338.81|0
1589287800000|2020-05-12 12:50:00|2340.05|2340.05|2339.91|2339.91|2340.85|2340.85|2337.84|2337.84|0
1589288100000|2020-05-12 12:55:00|2339.57|2339.57|2339.8|2339.8|2342.32|2342.32|2338.95|2338.95|0
1589288400000|2020-05-12 13:00:00|2339.97|2339.97|2340.76|2340.76|2342.47|2342.47|2339.97|2339.97|0
1589288700000|2020-05-12 13:05:00|2340.8|2340.8|2342.1|2342.1|2342.13|2342.13|2339.52|2339.52|0
1589289000000|2020-05-12 13:10:00|2342.32|2342.32|2341.83|2341.83|2343.5|2343.5|2339.87|2339.87|0
1589289300000|2020-05-12 13:15:00|2341.77|2341.77|2339.38|2339.38|2341.89|2341.89|2339.38|2339.38|0
1589289600000|2020-05-12 13:20:00|2339.25|2339.25|2341.16|2341.16|2341.16|2341.16|2338.55|2338.55|0
1589289900000|2020-05-12 13:25:00|2340.99|2340.99|2338.46|2338.46|2341.87|2341.87|2337.87|2337.87|0
1589290200000|2020-05-12 13:30:00|2338.63|2338.63|2339|2339|2339.8|2339.8|2335.92|2335.92|0
1589290500000|2020-05-12 13:35:00|2339.01|2339.01|2337.32|2337.32|2339.59|2339.59|2335.72|2335.72|0
1589290800000|2020-05-12 13:40:00|2337.44|2337.44|2332.13|2332.13|2338.51|2338.51|2332.13|2332.13|0
1589291100000|2020-05-12 13:45:00|2332.09|2332.09|2321.52|2321.52|2332.09|2332.09|2321.36|2321.36|0
1589291400000|2020-05-12 13:50:00|2321.86|2321.86|2316.55|2316.55|2323.25|2323.25|2316.55|2316.55|0
1589291700000|2020-05-12 13:55:00|2317.05|2317.05|2323.81|2323.81|2323.98|2323.98|2316.17|2316.17|0
1589292000000|2020-05-12 14:00:00|2324.31|2324.31|2327.26|2327.26|2328.03|2328.03|2323.35|2323.35|0
1589292300000|2020-05-12 14:05:00|2327.09|2327.09|2323.71|2323.71|2327.48|2327.48|2323.67|2323.67|0
1589292600000|2020-05-12 14:10:00|2323.7|2323.7|2325.3|2325.3|2325.57|2325.57|2320.93|2320.93|0
1589292900000|2020-05-12 14:15:00|2325.36|2325.36|2324.89|2324.89|2327.59|2327.59|2324.56|2324.56|0
1589293200000|2020-05-12 14:20:00|2324.95|2324.95|2320.11|2320.11|2324.96|2324.96|2318.57|2318.57|0
1589293500000|2020-05-12 14:25:00|2320.14|2320.14|2316.99|2316.99|2321.78|2321.78|2315.3|2315.3|0
1589293800000|2020-05-12 14:30:00|2317.23|2317.23|2317.54|2317.54|2319.27|2319.27|2316.69|2316.69|0
1589294100000|2020-05-12 14:35:00|2317.49|2317.49|2313.83|2313.83|2317.49|2317.49|2313.18|2313.18|0
1589294400000|2020-05-12 14:40:00|2313.78|2313.78|2316.32|2316.32|2317.21|2317.21|2313.18|2313.18|0
1589294700000|2020-05-12 14:45:00|2316.31|2316.31|2311.71|2311.71|2317.26|2317.26|2310.31|2310.31|0
1589295000000|2020-05-12 14:50:00|2311.54|2311.54|2315.36|2315.36|2315.36|2315.36|2310.66|2310.66|0
1589295300000|2020-05-12 14:55:00|2315.32|2315.32|2314.14|2314.14|2316.27|2316.27|2313.7|2313.7|0
1589295600000|2020-05-12 15:00:00|2314.48|2314.48|2314.54|2314.54|2315|2315|2311.45|2311.45|0
1589295900000|2020-05-12 15:05:00|2314.7|2314.7|2318.47|2318.47|2318.47|2318.47|2313.22|2313.22|0
1589296200000|2020-05-12 15:10:00|2318.46|2318.46|2315.11|2315.11|2318.46|2318.46|2315.11|2315.11|0
1589296500000|2020-05-12 15:15:00|2315.05|2315.05|2316.05|2316.05|2318.73|2318.73|2314.8|2314.8|0
1589296800000|2020-05-12 15:20:00|2315.94|2315.94|2317.64|2317.64|2319.48|2319.48|2315.03|2315.03|0
1589297100000|2020-05-12 15:25:00|2317.7|2317.7|2316.02|2316.02|2319.57|2319.57|2314.77|2314.77|0
1589354100000|2020-05-13 07:15:00|2283.92|2283.92|2282.26|2282.26|2286.17|2286.17|2280.53|2280.53|0
1589354400000|2020-05-13 07:20:00|2281.11|2281.11|2286.26|2286.26|2286.5|2286.5|2279.55|2279.55|0
1589354700000|2020-05-13 07:25:00|2286.13|2286.13|2280.49|2280.49|2286.96|2286.96|2279.54|2279.54|0
1589355000000|2020-05-13 07:30:00|2280.53|2280.53|2280.41|2280.41|2284.64|2284.64|2278.87|2278.87|0
1589355300000|2020-05-13 07:35:00|2280.45|2280.45|2275.29|2275.29|2280.66|2280.66|2274.45|2274.45|0
1589355600000|2020-05-13 07:40:00|2275.79|2275.79|2278.87|2278.87|2278.87|2278.87|2273.5|2273.5|0
1589355900000|2020-05-13 07:45:00|2278.71|2278.71|2280.45|2280.45|2280.83|2280.83|2275.46|2275.46|0
1589356200000|2020-05-13 07:50:00|2280.39|2280.39|2281.76|2281.76|2282.75|2282.75|2279.35|2279.35|0
1589356500000|2020-05-13 07:55:00|2281.81|2281.81|2280.39|2280.39|2283.76|2283.76|2280.02|2280.02|0
1589356800000|2020-05-13 08:00:00|2280.43|2280.43|2276.78|2276.78|2282.26|2282.26|2276.72|2276.72|0
1589357100000|2020-05-13 08:05:00|2276.82|2276.82|2284.58|2284.58|2284.67|2284.67|2275.16|2275.16|0
1589357400000|2020-05-13 08:10:00|2284.46|2284.46|2287.85|2287.85|2287.85|2287.85|2283.17|2283.17|0
1589357700000|2020-05-13 08:15:00|2287.96|2287.96|2283.19|2283.19|2287.96|2287.96|2282.96|2282.96|0
1589358000000|2020-05-13 08:20:00|2283.17|2283.17|2284.24|2284.24|2286.66|2286.66|2282.67|2282.67|0
1589358300000|2020-05-13 08:25:00|2284.08|2284.08|2290.25|2290.25|2290.25|2290.25|2283.34|2283.34|0
1589358600000|2020-05-13 08:30:00|2290.46|2290.46|2291.51|2291.51|2291.51|2291.51|2288.54|2288.54|0
1589358900000|2020-05-13 08:35:00|2291.45|2291.45|2292.64|2292.64|2294.15|2294.15|2289.98|2289.98|0
1589359200000|2020-05-13 08:40:00|2292.7|2292.7|2292.36|2292.36|2292.71|2292.71|2290.77|2290.77|0
1589359500000|2020-05-13 08:45:00|2292.32|2292.32|2290.72|2290.72|2293.64|2293.64|2290.72|2290.72|0
1589359800000|2020-05-13 08:50:00|2290.7|2290.7|2283.35|2283.35|2290.89|2290.89|2282.18|2282.18|0
1589360100000|2020-05-13 08:55:00|2283.46|2283.46|2281.18|2281.18|2283.8|2283.8|2281|2281|0
1589360400000|2020-05-13 09:00:00|2281.07|2281.07|2284.18|2284.18|2284.74|2284.74|2281.07|2281.07|0
1589360700000|2020-05-13 09:05:00|2284.41|2284.41|2288.46|2288.46|2288.69|2288.69|2284.41|2284.41|0
1589361000000|2020-05-13 09:10:00|2288.43|2288.43|2283.06|2283.06|2290.13|2290.13|2283.03|2283.03|0
1589361300000|2020-05-13 09:15:00|2283|2283|2283.6|2283.6|2287.12|2287.12|2283|2283|0
1589361600000|2020-05-13 09:20:00|2283.57|2283.57|2280.87|2280.87|2283.98|2283.98|2280.79|2280.79|0
1589361900000|2020-05-13 09:25:00|2280.86|2280.86|2277.55|2277.55|2280.96|2280.96|2277.55|2277.55|0
1589362200000|2020-05-13 09:30:00|2277.71|2277.71|2279.51|2279.51|2279.8|2279.8|2275.89|2275.89|0
1589362500000|2020-05-13 09:35:00|2279.84|2279.84|2285.11|2285.11|2286.85|2286.85|2279.78|2279.78|0
1589362800000|2020-05-13 09:40:00|2285.08|2285.08|2285.46|2285.46|2286.82|2286.82|2282.96|2282.96|0
1589363100000|2020-05-13 09:45:00|2285.41|2285.41|2285.42|2285.42|2286.12|2286.12|2283.65|2283.65|0
1589363400000|2020-05-13 09:50:00|2285.5|2285.5|2290.14|2290.14|2291.11|2291.11|2285.5|2285.5|0
1589363700000|2020-05-13 09:55:00|2290.47|2290.47|2285.66|2285.66|2290.98|2290.98|2285.61|2285.61|0
1589364000000|2020-05-13 10:00:00|2285.7|2285.7|2288.03|2288.03|2290.56|2290.56|2285.51|2285.51|0
1589364300000|2020-05-13 10:05:00|2287.87|2287.87|2286.39|2286.39|2288.37|2288.37|2286.39|2286.39|0
1589364600000|2020-05-13 10:10:00|2286.43|2286.43|2287.48|2287.48|2289.47|2289.47|2286.21|2286.21|0
1589364900000|2020-05-13 10:15:00|2287.37|2287.37|2288.45|2288.45|2288.5|2288.5|2286.81|2286.81|0
1589365200000|2020-05-13 10:20:00|2288.44|2288.44|2290.76|2290.76|2292.09|2292.09|2288.44|2288.44|0
1589365500000|2020-05-13 10:25:00|2290.72|2290.72|2290.58|2290.58|2291.39|2291.39|2290.13|2290.13|0
1589365800000|2020-05-13 10:30:00|2290.54|2290.54|2286.39|2286.39|2290.57|2290.57|2286.39|2286.39|0
1589366100000|2020-05-13 10:35:00|2286.57|2286.57|2288.98|2288.98|2289.37|2289.37|2286.09|2286.09|0
1589366400000|2020-05-13 10:40:00|2288.7|2288.7|2283.74|2283.74|2288.75|2288.75|2282.49|2282.49|0
1589366700000|2020-05-13 10:45:00|2283.32|2283.32|2281.9|2281.9|2283.35|2283.35|2281.86|2281.86|0
1589367000000|2020-05-13 10:50:00|2282.23|2282.23|2284.22|2284.22|2285.69|2285.69|2281.32|2281.32|0
1589367300000|2020-05-13 10:55:00|2284.39|2284.39|2290.47|2290.47|2290.47|2290.47|2284.39|2284.39|0
1589367600000|2020-05-13 11:00:00|2290.64|2290.64|2287.9|2287.9|2292.58|2292.58|2287.32|2287.32|0
1589367900000|2020-05-13 11:05:00|2288.13|2288.13|2283.46|2283.46|2288.21|2288.21|2283.17|2283.17|0
1589368200000|2020-05-13 11:10:00|2283.5|2283.5|2283.16|2283.16|2284.22|2284.22|2281.28|2281.28|0
1589368500000|2020-05-13 11:15:00|2283.22|2283.22|2284.56|2284.56|2286.29|2286.29|2283.22|2283.22|0
1589368800000|2020-05-13 11:20:00|2284.67|2284.67|2285.8|2285.8|2287.76|2287.76|2284.65|2284.65|0
1589369100000|2020-05-13 11:25:00|2285.63|2285.63|2287.65|2287.65|2287.65|2287.65|2285.52|2285.52|0
1589369400000|2020-05-13 11:30:00|2287.48|2287.48|2287.68|2287.68|2287.72|2287.72|2285.51|2285.51|0
1589369700000|2020-05-13 11:35:00|2287.8|2287.8|2284.12|2284.12|2287.9|2287.9|2283.01|2283.01|0
1589370000000|2020-05-13 11:40:00|2284.04|2284.04|2282.38|2282.38|2284.42|2284.42|2282.34|2282.34|0
1589370300000|2020-05-13 11:45:00|2282.3|2282.3|2285.01|2285.01|2286.85|2286.85|2282.25|2282.25|0
1589370600000|2020-05-13 11:50:00|2285.74|2285.74|2284.83|2284.83|2287.92|2287.92|2284.79|2284.79|0
1589370900000|2020-05-13 11:55:00|2284.89|2284.89|2284.95|2284.95|2285.61|2285.61|2283.68|2283.68|0
1589371200000|2020-05-13 12:00:00|2285.07|2285.07|2283.2|2283.2|2287.08|2287.08|2283.2|2283.2|0
1589371500000|2020-05-13 12:05:00|2283.15|2283.15|2280.11|2280.11|2284.55|2284.55|2279.97|2279.97|0
1589371800000|2020-05-13 12:10:00|2279.99|2279.99|2281.89|2281.89|2282.75|2282.75|2279.81|2279.81|0
1589372100000|2020-05-13 12:15:00|2281.72|2281.72|2285.3|2285.3|2285.36|2285.36|2281.56|2281.56|0
1589372400000|2020-05-13 12:20:00|2285.52|2285.52|2285.81|2285.81|2286.08|2286.08|2284.62|2284.62|0
1589372700000|2020-05-13 12:25:00|2285.87|2285.87|2281.86|2281.86|2285.91|2285.91|2280.82|2280.82|0
1589373000000|2020-05-13 12:30:00|2281.81|2281.81|2279.39|2279.39|2282.1|2282.1|2278.98|2278.98|0
1589373300000|2020-05-13 12:35:00|2279.35|2279.35|2276.58|2276.58|2279.35|2279.35|2275.3|2275.3|0
1589373600000|2020-05-13 12:40:00|2277.47|2277.47|2276.1|2276.1|2278.13|2278.13|2275.85|2275.85|0
1589373900000|2020-05-13 12:45:00|2276.12|2276.12|2277.48|2277.48|2278.17|2278.17|2275.77|2275.77|0
1589374200000|2020-05-13 12:50:00|2277.6|2277.6|2277.54|2277.54|2279.29|2279.29|2277.43|2277.43|0
1589374500000|2020-05-13 12:55:00|2277.65|2277.65|2276.79|2276.79|2278.96|2278.96|2276.73|2276.73|0
1589374800000|2020-05-13 13:00:00|2276.66|2276.66|2272.99|2272.99|2277.69|2277.69|2272.93|2272.93|0
1589375100000|2020-05-13 13:05:00|2272.98|2272.98|2271.33|2271.33|2275.62|2275.62|2270.89|2270.89|0
1589375400000|2020-05-13 13:10:00|2271.47|2271.47|2274.42|2274.42|2276.56|2276.56|2271.47|2271.47|0
1589375700000|2020-05-13 13:15:00|2274.58|2274.58|2274.69|2274.69|2276.24|2276.24|2274.13|2274.13|0
1589376000000|2020-05-13 13:20:00|2274.74|2274.74|2275.68|2275.68|2277.28|2277.28|2274.18|2274.18|0
1589376300000|2020-05-13 13:25:00|2275.3|2275.3|2275.34|2275.34|2276.74|2276.74|2273.92|2273.92|0
1589376600000|2020-05-13 13:30:00|2275.5|2275.5|2268.04|2268.04|2276.17|2276.17|2267.7|2267.7|0
1589376900000|2020-05-13 13:35:00|2267.98|2267.98|2265.44|2265.44|2267.98|2267.98|2263.47|2263.47|0
1589377200000|2020-05-13 13:40:00|2265.33|2265.33|2263.8|2263.8|2266.25|2266.25|2263.24|2263.24|0
1589377500000|2020-05-13 13:45:00|2263.72|2263.72|2265.62|2265.62|2268.14|2268.14|2262.69|2262.69|0
1589377800000|2020-05-13 13:50:00|2265.79|2265.79|2267.04|2267.04|2268.17|2268.17|2265.13|2265.13|0
1589378100000|2020-05-13 13:55:00|2266.88|2266.88|2267.94|2267.94|2268.53|2268.53|2261.89|2261.89|0
1589378400000|2020-05-13 14:00:00|2267.85|2267.85|2270.67|2270.67|2271.65|2271.65|2267.85|2267.85|0
1589378700000|2020-05-13 14:05:00|2270.84|2270.84|2268.79|2268.79|2274.13|2274.13|2268.33|2268.33|0
1589379000000|2020-05-13 14:10:00|2268.62|2268.62|2269.19|2269.19|2270.82|2270.82|2268.03|2268.03|0
1589379300000|2020-05-13 14:15:00|2268.86|2268.86|2270.25|2270.25|2272.22|2272.22|2267.96|2267.96|0
1589379600000|2020-05-13 14:20:00|2270.14|2270.14|2267.7|2267.7|2270.14|2270.14|2267.34|2267.34|0
1589379900000|2020-05-13 14:25:00|2267.87|2267.87|2272.24|2272.24|2272.57|2272.57|2266.51|2266.51|0
1589380200000|2020-05-13 14:30:00|2272.4|2272.4|2272.03|2272.03|2276.09|2276.09|2271.35|2271.35|0
1589380500000|2020-05-13 14:35:00|2271.89|2271.89|2271.96|2271.96|2272.72|2272.72|2268.28|2268.28|0
1589380800000|2020-05-13 14:40:00|2271.97|2271.97|2269.29|2269.29|2272.83|2272.83|2268.21|2268.21|0
1589381100000|2020-05-13 14:45:00|2269.41|2269.41|2268.69|2268.69|2271.55|2271.55|2268.41|2268.41|0
1589381400000|2020-05-13 14:50:00|2268.61|2268.61|2268.05|2268.05|2269.93|2269.93|2266.7|2266.7|0
1589381700000|2020-05-13 14:55:00|2268.04|2268.04|2265.21|2265.21|2268.28|2268.28|2264.45|2264.45|0
1589382000000|2020-05-13 15:00:00|2265.1|2265.1|2266.3|2266.3|2266.87|2266.87|2263.75|2263.75|0
1589382300000|2020-05-13 15:05:00|2266.33|2266.33|2267.57|2267.57|2271.37|2271.37|2265.73|2265.73|0
1589382600000|2020-05-13 15:10:00|2267.51|2267.51|2269.54|2269.54|2271.7|2271.7|2267.51|2267.51|0
1589382900000|2020-05-13 15:15:00|2269.49|2269.49|2263.4|2263.4|2271.68|2271.68|2263.4|2263.4|0
1589383200000|2020-05-13 15:20:00|2263.34|2263.34|2258.43|2258.43|2263.77|2263.77|2258.3|2258.3|0
1589383500000|2020-05-13 15:25:00|2258.27|2258.27|2262.34|2262.34|2262.5|2262.5|2257.28|2257.28|0
1589440500000|2020-05-14 07:15:00|2236.97|2236.97|2241.86|2241.86|2243.08|2243.08|2235.56|2235.56|0
1589440800000|2020-05-14 07:20:00|2242.02|2242.02|2246.38|2246.38|2247.68|2247.68|2241.42|2241.42|0
1589441100000|2020-05-14 07:25:00|2246.25|2246.25|2239.6|2239.6|2246.25|2246.25|2239.26|2239.26|0
1589441400000|2020-05-14 07:30:00|2239.43|2239.43|2240.45|2240.45|2240.61|2240.61|2235.6|2235.6|0
1589441700000|2020-05-14 07:35:00|2240.28|2240.28|2248.05|2248.05|2248.05|2248.05|2239.49|2239.49|0
1589442000000|2020-05-14 07:40:00|2248.08|2248.08|2243.57|2243.57|2248.14|2248.14|2243.32|2243.32|0
1589442300000|2020-05-14 07:45:00|2244.24|2244.24|2239.56|2239.56|2245.42|2245.42|2239.46|2239.46|0
1589442600000|2020-05-14 07:50:00|2239.25|2239.25|2236.18|2236.18|2239.25|2239.25|2233.35|2233.35|0
1589442900000|2020-05-14 07:55:00|2236.27|2236.27|2237.63|2237.63|2237.96|2237.96|2234.13|2234.13|0
1589443200000|2020-05-14 08:00:00|2237.79|2237.79|2230.83|2230.83|2237.96|2237.96|2227.5|2227.5|0
1589443500000|2020-05-14 08:05:00|2231|2231|2227.4|2227.4|2231|2231|2224.85|2224.85|0
1589443800000|2020-05-14 08:10:00|2227.23|2227.23|2229.91|2229.91|2231.4|2231.4|2226.27|2226.27|0
1589444100000|2020-05-14 08:15:00|2230.04|2230.04|2222.69|2222.69|2231.01|2231.01|2221.88|2221.88|0
1589444400000|2020-05-14 08:20:00|2222.36|2222.36|2225.65|2225.65|2227.53|2227.53|2221.45|2221.45|0
1589444700000|2020-05-14 08:25:00|2225.64|2225.64|2223.61|2223.61|2226.06|2226.06|2221.95|2221.95|0
1589445000000|2020-05-14 08:30:00|2223.66|2223.66|2222|2222|2225.38|2225.38|2221.28|2221.28|0
1589445300000|2020-05-14 08:35:00|2221.57|2221.57|2222.85|2222.85|2223.69|2223.69|2221.29|2221.29|0
1589445600000|2020-05-14 08:40:00|2222.68|2222.68|2217.48|2217.48|2222.68|2222.68|2216.37|2216.37|0
1589445900000|2020-05-14 08:45:00|2217.65|2217.65|2217.56|2217.56|2217.88|2217.88|2215.13|2215.13|0
1589446200000|2020-05-14 08:50:00|2217.6|2217.6|2218.12|2218.12|2218.12|2218.12|2215.53|2215.53|0
1589446500000|2020-05-14 08:55:00|2218.14|2218.14|2218.86|2218.86|2219.39|2219.39|2216.71|2216.71|0
1589446800000|2020-05-14 09:00:00|2218.8|2218.8|2219.14|2219.14|2219.43|2219.43|2216.6|2216.6|0
1589447100000|2020-05-14 09:05:00|2219|2219|2218.28|2218.28|2222.2|2222.2|2217.69|2217.69|0
1589447400000|2020-05-14 09:10:00|2218.44|2218.44|2215.97|2215.97|2219.99|2219.99|2213.96|2213.96|0
1589447700000|2020-05-14 09:15:00|2216.02|2216.02|2217.43|2217.43|2219.5|2219.5|2215.8|2215.8|0
1589448000000|2020-05-14 09:20:00|2217.27|2217.27|2215.41|2215.41|2217.27|2217.27|2213.61|2213.61|0
1589448300000|2020-05-14 09:25:00|2215.42|2215.42|2213.19|2213.19|2216.51|2216.51|2212.44|2212.44|0
1589448600000|2020-05-14 09:30:00|2213.36|2213.36|2212.7|2212.7|2214.56|2214.56|2211.82|2211.82|0
1589448900000|2020-05-14 09:35:00|2212.54|2212.54|2214.36|2214.36|2214.56|2214.56|2210.97|2210.97|0
1589449200000|2020-05-14 09:40:00|2214.48|2214.48|2214.63|2214.63|2215.33|2215.33|2213.62|2213.62|0
1589449500000|2020-05-14 09:45:00|2214.49|2214.49|2213.39|2213.39|2214.97|2214.97|2212.8|2212.8|0
1589449800000|2020-05-14 09:50:00|2213.43|2213.43|2211.14|2211.14|2215.46|2215.46|2210.97|2210.97|0
1589450100000|2020-05-14 09:55:00|2211.08|2211.08|2215.69|2215.69|2216.57|2216.57|2210.16|2210.16|0
1589450400000|2020-05-14 10:00:00|2215.81|2215.81|2213.68|2213.68|2216.68|2216.68|2212.3|2212.3|0
1589450700000|2020-05-14 10:05:00|2213.87|2213.87|2209.74|2209.74|2214.27|2214.27|2209.47|2209.47|0
1589451000000|2020-05-14 10:10:00|2209.62|2209.62|2210.5|2210.5|2210.5|2210.5|2208.49|2208.49|0
1589451300000|2020-05-14 10:15:00|2210.61|2210.61|2211.27|2211.27|2213.93|2213.93|2210.36|2210.36|0
1589451600000|2020-05-14 10:20:00|2211.29|2211.29|2209.21|2209.21|2211.51|2211.51|2209.04|2209.04|0
1589451900000|2020-05-14 10:25:00|2208.95|2208.95|2211.91|2211.91|2211.91|2211.91|2208.87|2208.87|0
1589452200000|2020-05-14 10:30:00|2212.04|2212.04|2209.65|2209.65|2213.75|2213.75|2209.65|2209.65|0
1589452500000|2020-05-14 10:35:00|2209.67|2209.67|2211.61|2211.61|2211.61|2211.61|2209.07|2209.07|0
1589452800000|2020-05-14 10:40:00|2211.86|2211.86|2207.7|2207.7|2212.39|2212.39|2206.93|2206.93|0
1589453100000|2020-05-14 10:45:00|2207.66|2207.66|2204.05|2204.05|2207.66|2207.66|2203.96|2203.96|0
1589453400000|2020-05-14 10:50:00|2203.99|2203.99|2207.72|2207.72|2208.12|2208.12|2203.12|2203.12|0
1589453700000|2020-05-14 10:55:00|2207.55|2207.55|2214.4|2214.4|2214.4|2214.4|2207.33|2207.33|0
1589454000000|2020-05-14 11:00:00|2213.72|2213.72|2211.29|2211.29|2215.42|2215.42|2211.29|2211.29|0
1589454300000|2020-05-14 11:05:00|2211.31|2211.31|2208.38|2208.38|2211.9|2211.9|2208.38|2208.38|0
1589454600000|2020-05-14 11:10:00|2208.51|2208.51|2206.3|2206.3|2208.52|2208.52|2204.48|2204.48|0
1589454900000|2020-05-14 11:15:00|2206.24|2206.24|2206.96|2206.96|2208.99|2208.99|2205.3|2205.3|0
1589455200000|2020-05-14 11:20:00|2207.03|2207.03|2205.1|2205.1|2207.3|2207.3|2204.72|2204.72|0
1589455500000|2020-05-14 11:25:00|2205.19|2205.19|2204.53|2204.53|2205.54|2205.54|2203.4|2203.4|0
1589455800000|2020-05-14 11:30:00|2204.2|2204.2|2199.14|2199.14|2204.39|2204.39|2199.06|2199.06|0
1589456100000|2020-05-14 11:35:00|2198.97|2198.97|2199.85|2199.85|2200.63|2200.63|2198.28|2198.28|0
1589456400000|2020-05-14 11:40:00|2200.02|2200.02|2196.69|2196.69|2200.02|2200.02|2196.62|2196.62|0
1589456700000|2020-05-14 11:45:00|2196.86|2196.86|2199.62|2199.62|2200.98|2200.98|2196.86|2196.86|0
1589457000000|2020-05-14 11:50:00|2199.95|2199.95|2200.07|2200.07|2200.83|2200.83|2198.19|2198.19|0
1589457300000|2020-05-14 11:55:00|2200.23|2200.23|2197.77|2197.77|2200.23|2200.23|2195.88|2195.88|0
1589457600000|2020-05-14 12:00:00|2198.27|2198.27|2195.19|2195.19|2199.73|2199.73|2194.76|2194.76|0
1589457900000|2020-05-14 12:05:00|2195.07|2195.07|2192.49|2192.49|2195.49|2195.49|2192.15|2192.15|0
1589458200000|2020-05-14 12:10:00|2192.32|2192.32|2188.24|2188.24|2192.32|2192.32|2187.87|2187.87|0
1589458500000|2020-05-14 12:15:00|2188.29|2188.29|2187.36|2187.36|2189.07|2189.07|2186.09|2186.09|0
1589458800000|2020-05-14 12:20:00|2187.35|2187.35|2182.97|2182.97|2187.35|2187.35|2182.33|2182.33|0
1589459100000|2020-05-14 12:25:00|2183.14|2183.14|2186.72|2186.72|2186.89|2186.89|2180.58|2180.58|0
1589459400000|2020-05-14 12:30:00|2186.35|2186.35|2177.62|2177.62|2187.38|2187.38|2177.03|2177.03|0
1589459700000|2020-05-14 12:35:00|2177.12|2177.12|2175.72|2175.72|2177.85|2177.85|2174.78|2174.78|0
1589460000000|2020-05-14 12:40:00|2176.05|2176.05|2175.02|2175.02|2177.91|2177.91|2175.02|2175.02|0
1589460300000|2020-05-14 12:45:00|2175.13|2175.13|2177.6|2177.6|2178.28|2178.28|2174.07|2174.07|0
1589460600000|2020-05-14 12:50:00|2177.43|2177.43|2175.58|2175.58|2179.23|2179.23|2175.07|2175.07|0
1589460900000|2020-05-14 12:55:00|2175.75|2175.75|2177.32|2177.32|2177.49|2177.49|2173.19|2173.19|0
1589461200000|2020-05-14 13:00:00|2177.26|2177.26|2180.01|2180.01|2180.12|2180.12|2174.12|2174.12|0
1589461500000|2020-05-14 13:05:00|2180.07|2180.07|2186.83|2186.83|2186.86|2186.86|2179.15|2179.15|0
1589461800000|2020-05-14 13:10:00|2186.32|2186.32|2181.67|2181.67|2186.49|2186.49|2180.95|2180.95|0
1589462100000|2020-05-14 13:15:00|2181.81|2181.81|2179.9|2179.9|2182.53|2182.53|2179.32|2179.32|0
1589462400000|2020-05-14 13:20:00|2179.94|2179.94|2183.99|2183.99|2184.69|2184.69|2179.94|2179.94|0
1589462700000|2020-05-14 13:25:00|2184.32|2184.32|2180.9|2180.9|2185.75|2185.75|2180.4|2180.4|0
1589463000000|2020-05-14 13:30:00|2181.24|2181.24|2180.53|2180.53|2189.14|2189.14|2180.51|2180.51|0
1589463300000|2020-05-14 13:35:00|2180.87|2180.87|2177.95|2177.95|2183.54|2183.54|2176.84|2176.84|0
1589463600000|2020-05-14 13:40:00|2177.91|2177.91|2178.35|2178.35|2180.72|2180.72|2176.13|2176.13|0
1589463900000|2020-05-14 13:45:00|2178.52|2178.52|2173.33|2173.33|2180.35|2180.35|2172.38|2172.38|0
1589464200000|2020-05-14 13:50:00|2173.16|2173.16|2167.96|2167.96|2174.36|2174.36|2167.12|2167.12|0
1589464500000|2020-05-14 13:55:00|2168.01|2168.01|2166.37|2166.37|2168.91|2168.91|2164.68|2164.68|0
1589464800000|2020-05-14 14:00:00|2166.04|2166.04|2164.6|2164.6|2167.18|2167.18|2162.98|2162.98|0
1589465100000|2020-05-14 14:05:00|2164.44|2164.44|2173.77|2173.77|2173.77|2173.77|2164.44|2164.44|0
1589465400000|2020-05-14 14:10:00|2173.6|2173.6|2174.17|2174.17|2177.68|2177.68|2172.7|2172.7|0
1589465700000|2020-05-14 14:15:00|2174.45|2174.45|2174.59|2174.59|2176.53|2176.53|2170.81|2170.81|0
1589466000000|2020-05-14 14:20:00|2174.72|2174.72|2184.71|2184.71|2184.71|2184.71|2174.72|2174.72|0
1589466300000|2020-05-14 14:25:00|2184.8|2184.8|2184.8|2184.8|2190.38|2190.38|2184.8|2184.8|0
1589466600000|2020-05-14 14:30:00|2185.26|2185.26|2195.36|2195.36|2195.8|2195.8|2185.26|2185.26|0
1589466900000|2020-05-14 14:35:00|2195.19|2195.19|2208.6|2208.6|2208.77|2208.77|2195.19|2195.19|0
1589467200000|2020-05-14 14:40:00|2208.49|2208.49|2207.46|2207.46|2208.49|2208.49|2203.23|2203.23|0
1589467500000|2020-05-14 14:45:00|2207.63|2207.63|2213.21|2213.21|2213.21|2213.21|2204.83|2204.83|0
1589467800000|2020-05-14 14:50:00|2213.16|2213.16|2222.78|2222.78|2224.47|2224.47|2211.8|2211.8|0
1589468100000|2020-05-14 14:55:00|2222.8|2222.8|2215.3|2215.3|2222.99|2222.99|2212.33|2212.33|0
1589468400000|2020-05-14 15:00:00|2215.13|2215.13|2221.88|2221.88|2222.95|2222.95|2215.13|2215.13|0
1589468700000|2020-05-14 15:05:00|2221.96|2221.96|2233.49|2233.49|2235.74|2235.74|2221.96|2221.96|0
1589469000000|2020-05-14 15:10:00|2233.54|2233.54|2229.1|2229.1|2235.32|2235.32|2228.44|2228.44|0
1589469300000|2020-05-14 15:15:00|2229.08|2229.08|2232.77|2232.77|2238.61|2238.61|2228.35|2228.35|0
1589469600000|2020-05-14 15:20:00|2232.8|2232.8|2225.83|2225.83|2233.82|2233.82|2225.8|2225.8|0
1589469900000|2020-05-14 15:25:00|2226.22|2226.22|2225.52|2225.52|2228.12|2228.12|2221.22|2221.22|0
1589526900000|2020-05-15 07:15:00|2249.68|2249.68|2246.29|2246.29|2251.58|2251.58|2246.1|2246.1|0
1589527200000|2020-05-15 07:20:00|2245.9|2245.9|2241.59|2241.59|2245.9|2245.9|2238.45|2238.45|0
1589527500000|2020-05-15 07:25:00|2241.69|2241.69|2236.07|2236.07|2243.14|2243.14|2232.99|2232.99|0
1589527800000|2020-05-15 07:30:00|2236.22|2236.22|2234.95|2234.95|2236.78|2236.78|2230.59|2230.59|0
1589528100000|2020-05-15 07:35:00|2235.12|2235.12|2237.45|2237.45|2239.17|2239.17|2229.77|2229.77|0
1589528400000|2020-05-15 07:40:00|2237.42|2237.42|2243.16|2243.16|2243.64|2243.64|2237.42|2237.42|0
1589528700000|2020-05-15 07:45:00|2243.19|2243.19|2241.06|2241.06|2246.66|2246.66|2240.55|2240.55|0
1589529000000|2020-05-15 07:50:00|2240.56|2240.56|2245.11|2245.11|2246.75|2246.75|2240.29|2240.29|0
1589529300000|2020-05-15 07:55:00|2245.36|2245.36|2248.44|2248.44|2250.74|2250.74|2244.32|2244.32|0
1589529600000|2020-05-15 08:00:00|2248.6|2248.6|2246.86|2246.86|2250.06|2250.06|2242.15|2242.15|0
1589529900000|2020-05-15 08:05:00|2247.86|2247.86|2242.7|2242.7|2248.1|2248.1|2241.03|2241.03|0
1589530200000|2020-05-15 08:10:00|2242.83|2242.83|2248.83|2248.83|2249.38|2249.38|2242.83|2242.83|0
1589530500000|2020-05-15 08:15:00|2249|2249|2246.83|2246.83|2249.68|2249.68|2246.11|2246.11|0
1589530800000|2020-05-15 08:20:00|2246.92|2246.92|2240.79|2240.79|2247.25|2247.25|2238.85|2238.85|0
1589531100000|2020-05-15 08:25:00|2240.76|2240.76|2243.07|2243.07|2246.89|2246.89|2240.76|2240.76|0
1589531400000|2020-05-15 08:30:00|2242.9|2242.9|2243.9|2243.9|2247.4|2247.4|2242.74|2242.74|0
1589531700000|2020-05-15 08:35:00|2243.78|2243.78|2242.98|2242.98|2246.12|2246.12|2242.98|2242.98|0
1589532000000|2020-05-15 08:40:00|2242.87|2242.87|2245.74|2245.74|2245.78|2245.78|2241.78|2241.78|0
1589532300000|2020-05-15 08:45:00|2245.73|2245.73|2243.77|2243.77|2245.73|2245.73|2241.04|2241.04|0
1589532600000|2020-05-15 08:50:00|2243.68|2243.68|2243.72|2243.72|2244.24|2244.24|2241.29|2241.29|0
1589532900000|2020-05-15 08:55:00|2243.88|2243.88|2247.85|2247.85|2247.85|2247.85|2242.99|2242.99|0
1589533200000|2020-05-15 09:00:00|2247.97|2247.97|2253.15|2253.15|2253.24|2253.24|2247.1|2247.1|0
1589533500000|2020-05-15 09:05:00|2252.82|2252.82|2261.48|2261.48|2261.62|2261.62|2252.82|2252.82|0
1589533800000|2020-05-15 09:10:00|2261.5|2261.5|2261.54|2261.54|2261.54|2261.54|2261.47|2261.47|0
1589534100000|2020-05-15 09:15:00|2261.36|2261.36|2260.47|2260.47|2261.95|2261.95|2257.31|2257.31|0
1589534400000|2020-05-15 09:20:00|2259.97|2259.97|2260.32|2260.32|2261.16|2261.16|2258.52|2258.52|0
1589534700000|2020-05-15 09:25:00|2260.44|2260.44|2259.91|2259.91|2260.83|2260.83|2258.12|2258.12|0
1589535000000|2020-05-15 09:30:00|2259.78|2259.78|2261.5|2261.5|2262.29|2262.29|2259.04|2259.04|0
1589535300000|2020-05-15 09:35:00|2261.54|2261.54|2259.28|2259.28|2263.16|2263.16|2258.25|2258.25|0
1589535600000|2020-05-15 09:40:00|2258.77|2258.77|2254.46|2254.46|2259.61|2259.61|2254.42|2254.42|0
1589535900000|2020-05-15 09:45:00|2254.13|2254.13|2252.35|2252.35|2257.05|2257.05|2251.73|2251.73|0
1589536200000|2020-05-15 09:50:00|2252.18|2252.18|2250.93|2250.93|2255.63|2255.63|2250.62|2250.62|0
1589536500000|2020-05-15 09:55:00|2250.76|2250.76|2250.76|2250.76|2251.38|2251.38|2248.49|2248.49|0
1589536800000|2020-05-15 10:00:00|2250.68|2250.68|2243.15|2243.15|2250.68|2250.68|2242.78|2242.78|0
1589537100000|2020-05-15 10:05:00|2243.2|2243.2|2247.89|2247.89|2247.89|2247.89|2242.6|2242.6|0
1589537400000|2020-05-15 10:10:00|2247.56|2247.56|2245.98|2245.98|2248.61|2248.61|2244.43|2244.43|0
1589537700000|2020-05-15 10:15:00|2246.02|2246.02|2243.39|2243.39|2247.68|2247.68|2243.32|2243.32|0
1589538000000|2020-05-15 10:20:00|2243.38|2243.38|2238.76|2238.76|2243.38|2243.38|2238.6|2238.6|0
1589538300000|2020-05-15 10:25:00|2238.96|2238.96|2234.18|2234.18|2239.09|2239.09|2234.18|2234.18|0
1589538600000|2020-05-15 10:30:00|2234.01|2234.01|2227.31|2227.31|2234.01|2234.01|2226.56|2226.56|0
1589538900000|2020-05-15 10:35:00|2227.24|2227.24|2223.24|2223.24|2227.24|2227.24|2223.24|2223.24|0
1589539200000|2020-05-15 10:40:00|2223.13|2223.13|2229.38|2229.38|2230.34|2230.34|2220.65|2220.65|0
1589539500000|2020-05-15 10:45:00|2229.29|2229.29|2228.64|2228.64|2230.6|2230.6|2227.32|2227.32|0
1589539800000|2020-05-15 10:50:00|2228.33|2228.33|2224.08|2224.08|2229.32|2229.32|2224.08|2224.08|0
1589540100000|2020-05-15 10:55:00|2224.78|2224.78|2217.8|2217.8|2225.1|2225.1|2216.51|2216.51|0
1589540400000|2020-05-15 11:00:00|2218.33|2218.33|2208.17|2208.17|2218.33|2218.33|2207.83|2207.83|0
1589540700000|2020-05-15 11:05:00|2208.56|2208.56|2208.4|2208.4|2209.06|2209.06|2204.18|2204.18|0
1589541000000|2020-05-15 11:10:00|2209.23|2209.23|2210.96|2210.96|2212.13|2212.13|2208.34|2208.34|0
1589541300000|2020-05-15 11:15:00|2211.01|2211.01|2210.46|2210.46|2212.82|2212.82|2208.68|2208.68|0
1589541600000|2020-05-15 11:20:00|2210.58|2210.58|2212.36|2212.36|2212.36|2212.36|2206.72|2206.72|0
1589541900000|2020-05-15 11:25:00|2212.19|2212.19|2211.33|2211.33|2212.82|2212.82|2209.36|2209.36|0
1589542200000|2020-05-15 11:30:00|2211.34|2211.34|2207.08|2207.08|2212.17|2212.17|2207.08|2207.08|0
1589542500000|2020-05-15 11:35:00|2207.14|2207.14|2208.66|2208.66|2210.08|2210.08|2207.08|2207.08|0
1589542800000|2020-05-15 11:40:00|2208.49|2208.49|2205.87|2205.87|2208.49|2208.49|2204.21|2204.21|0
1589543100000|2020-05-15 11:45:00|2206.16|2206.16|2210.37|2210.37|2210.92|2210.92|2205.7|2205.7|0
1589543400000|2020-05-15 11:50:00|2210.2|2210.2|2211.88|2211.88|2214.65|2214.65|2209.84|2209.84|0
1589543700000|2020-05-15 11:55:00|2211.71|2211.71|2209.23|2209.23|2211.71|2211.71|2206.71|2206.71|0
1589544000000|2020-05-15 12:00:00|2208.89|2208.89|2207.09|2207.09|2210.81|2210.81|2206.5|2206.5|0
1589544300000|2020-05-15 12:05:00|2206.93|2206.93|2216.1|2216.1|2216.88|2216.88|2205.2|2205.2|0
1589544600000|2020-05-15 12:10:00|2215.96|2215.96|2215.06|2215.06|2217.2|2217.2|2213.75|2213.75|0
1589544900000|2020-05-15 12:15:00|2215.23|2215.23|2218.33|2218.33|2220.57|2220.57|2215.18|2215.18|0
1589545200000|2020-05-15 12:20:00|2218.44|2218.44|2216.17|2216.17|2219.19|2219.19|2214.88|2214.88|0
1589545500000|2020-05-15 12:25:00|2216.26|2216.26|2218.34|2218.34|2218.37|2218.37|2214.71|2214.71|0
1589545800000|2020-05-15 12:30:00|2218.68|2218.68|2207.39|2207.39|2218.75|2218.75|2207.39|2207.39|0
1589546100000|2020-05-15 12:35:00|2207.34|2207.34|2211.3|2211.3|2211.6|2211.6|2206.55|2206.55|0
1589546400000|2020-05-15 12:40:00|2211.25|2211.25|2212.36|2212.36|2215.34|2215.34|2210.9|2210.9|0
1589546700000|2020-05-15 12:45:00|2212.19|2212.19|2213.42|2213.42|2214.36|2214.36|2211.61|2211.61|0
1589547000000|2020-05-15 12:50:00|2213.02|2213.02|2215.86|2215.86|2216.94|2216.94|2212.18|2212.18|0
1589547300000|2020-05-15 12:55:00|2216.01|2216.01|2216.12|2216.12|2218.4|2218.4|2215.87|2215.87|0
1589547600000|2020-05-15 13:00:00|2216.46|2216.46|2213.44|2213.44|2218.65|2218.65|2213.44|2213.44|0
1589547900000|2020-05-15 13:05:00|2213.38|2213.38|2215.31|2215.31|2216.32|2216.32|2212.87|2212.87|0
1589548200000|2020-05-15 13:10:00|2215.2|2215.2|2213.67|2213.67|2215.31|2215.31|2213.07|2213.07|0
1589548500000|2020-05-15 13:15:00|2213.84|2213.84|2217.83|2217.83|2218.5|2218.5|2213.17|2213.17|0
1589548800000|2020-05-15 13:20:00|2217.88|2217.88|2222.04|2222.04|2222.11|2222.11|2217.88|2217.88|0
1589549100000|2020-05-15 13:25:00|2222.21|2222.21|2222.91|2222.91|2223.13|2223.13|2220.16|2220.16|0
1589549400000|2020-05-15 13:30:00|2223.06|2223.06|2217.85|2217.85|2229.18|2229.18|2217.64|2217.64|0
1589549700000|2020-05-15 13:35:00|2217.83|2217.83|2227.25|2227.25|2227.25|2227.25|2214.61|2214.61|0
1589550000000|2020-05-15 13:40:00|2227.21|2227.21|2232.05|2232.05|2232.31|2232.31|2225.92|2225.92|0
1589550300000|2020-05-15 13:45:00|2232.21|2232.21|2229.82|2229.82|2233.51|2233.51|2228.69|2228.69|0
1589550600000|2020-05-15 13:50:00|2229.68|2229.68|2232.92|2232.92|2235.07|2235.07|2229.18|2229.18|0
1589550900000|2020-05-15 13:55:00|2232.89|2232.89|2230.25|2230.25|2233.56|2233.56|2230.25|2230.25|0
1589551200000|2020-05-15 14:00:00|2230.24|2230.24|2225.27|2225.27|2232.48|2232.48|2225.27|2225.27|0
1589551500000|2020-05-15 14:05:00|2225.22|2225.22|2228.95|2228.95|2229.68|2229.68|2224.86|2224.86|0
1589551800000|2020-05-15 14:10:00|2228.91|2228.91|2233.63|2233.63|2235.07|2235.07|2228.11|2228.11|0
1589552100000|2020-05-15 14:15:00|2233.8|2233.8|2233.94|2233.94|2236.86|2236.86|2232.95|2232.95|0
1589552400000|2020-05-15 14:20:00|2233.99|2233.99|2234.19|2234.19|2237.91|2237.91|2233.87|2233.87|0
1589552700000|2020-05-15 14:25:00|2233.85|2233.85|2237.39|2237.39|2238.19|2238.19|2233.79|2233.79|0
1589553000000|2020-05-15 14:30:00|2236.89|2236.89|2235.34|2235.34|2237.03|2237.03|2234.53|2234.53|0
1589553300000|2020-05-15 14:35:00|2235.22|2235.22|2235.23|2235.23|2238.21|2238.21|2231.57|2231.57|0
1589553600000|2020-05-15 14:40:00|2235.43|2235.43|2237.14|2237.14|2238.9|2238.9|2234.69|2234.69|0
1589553900000|2020-05-15 14:45:00|2236.98|2236.98|2235.94|2235.94|2237.26|2237.26|2234.16|2234.16|0
1589554200000|2020-05-15 14:50:00|2235.88|2235.88|2229.91|2229.91|2235.88|2235.88|2229.52|2229.52|0
1589554500000|2020-05-15 14:55:00|2229.94|2229.94|2232.6|2232.6|2234.27|2234.27|2228.24|2228.24|0
1589554800000|2020-05-15 15:00:00|2232.76|2232.76|2225.39|2225.39|2232.76|2232.76|2224.17|2224.17|0
1589555100000|2020-05-15 15:05:00|2225.45|2225.45|2226.31|2226.31|2228|2228|2223.89|2223.89|0
1589555400000|2020-05-15 15:10:00|2226.28|2226.28|2224.1|2224.1|2226.8|2226.8|2223.09|2223.09|0
1589555700000|2020-05-15 15:15:00|2223.88|2223.88|2223.15|2223.15|2224.8|2224.8|2221.78|2221.78|0
1589556000000|2020-05-15 15:20:00|2223.09|2223.09|2225.64|2225.64|2226.11|2226.11|2221.91|2221.91|0
1589556300000|2020-05-15 15:25:00|2225.38|2225.38|2225.95|2225.95|2228.33|2228.33|2224.63|2224.63|0
1589786100000|2020-05-18 07:15:00|2273.94|2273.94|2268.35|2268.35|2275.7|2275.7|2266.16|2266.16|0
1589786400000|2020-05-18 07:20:00|2268.18|2268.18|2269.23|2269.23|2270.18|2270.18|2267.63|2267.63|0
1589786700000|2020-05-18 07:25:00|2269.68|2269.68|2266.07|2266.07|2270.79|2270.79|2264.08|2264.08|0
1589787000000|2020-05-18 07:30:00|2265.89|2265.89|2262.62|2262.62|2266.37|2266.37|2261.98|2261.98|0
1589787300000|2020-05-18 07:35:00|2262.53|2262.53|2258.46|2258.46|2263.01|2263.01|2256.68|2256.68|0
1589787600000|2020-05-18 07:40:00|2258.79|2258.79|2261.54|2261.54|2263.13|2263.13|2256.76|2256.76|0
1589787900000|2020-05-18 07:45:00|2261.88|2261.88|2256.29|2256.29|2262.11|2262.11|2256.29|2256.29|0
1589788200000|2020-05-18 07:50:00|2256.79|2256.79|2256.66|2256.66|2259.64|2259.64|2255.12|2255.12|0
1589788500000|2020-05-18 07:55:00|2256.91|2256.91|2262.95|2262.95|2263.21|2263.21|2256.91|2256.91|0
1589788800000|2020-05-18 08:00:00|2263.28|2263.28|2267.42|2267.42|2269.08|2269.08|2261.5|2261.5|0
1589789100000|2020-05-18 08:05:00|2267.59|2267.59|2269.76|2269.76|2270.21|2270.21|2267.59|2267.59|0
1589789400000|2020-05-18 08:10:00|2270.09|2270.09|2263.59|2263.59|2270.73|2270.73|2263.26|2263.26|0
1589789700000|2020-05-18 08:15:00|2263.36|2263.36|2262.86|2262.86|2263.96|2263.96|2260.75|2260.75|0
1589790000000|2020-05-18 08:20:00|2262.87|2262.87|2261.23|2261.23|2263.59|2263.59|2261.23|2261.23|0
1589790300000|2020-05-18 08:25:00|2261.43|2261.43|2266.14|2266.14|2267.28|2267.28|2261.43|2261.43|0
1589790600000|2020-05-18 08:30:00|2266.42|2266.42|2259.88|2259.88|2266.62|2266.62|2259.4|2259.4|0
1589790900000|2020-05-18 08:35:00|2260.04|2260.04|2265.07|2265.07|2266.21|2266.21|2259.91|2259.91|0
1589791200000|2020-05-18 08:40:00|2265.13|2265.13|2263.11|2263.11|2270.18|2270.18|2262.98|2262.98|0
1589791500000|2020-05-18 08:45:00|2263.27|2263.27|2262.47|2262.47|2263.51|2263.51|2261.32|2261.32|0
1589791800000|2020-05-18 08:50:00|2262.53|2262.53|2257.6|2257.6|2262.53|2262.53|2256.73|2256.73|0
1589792100000|2020-05-18 08:55:00|2257.86|2257.86|2254.77|2254.77|2257.94|2257.94|2253.38|2253.38|0
1589792400000|2020-05-18 09:00:00|2254.6|2254.6|2252.18|2252.18|2256.91|2256.91|2252.14|2252.14|0
1589792700000|2020-05-18 09:05:00|2252.23|2252.23|2250.54|2250.54|2253.52|2253.52|2248.81|2248.81|0
1589793000000|2020-05-18 09:10:00|2250.6|2250.6|2251.87|2251.87|2253.18|2253.18|2250.46|2250.46|0
1589793300000|2020-05-18 09:15:00|2251.9|2251.9|2249.59|2249.59|2252.02|2252.02|2249.44|2249.44|0
1589793600000|2020-05-18 09:20:00|2249.64|2249.64|2252.34|2252.34|2253.27|2253.27|2248.61|2248.61|0
1589793900000|2020-05-18 09:25:00|2252.4|2252.4|2249.49|2249.49|2252.9|2252.9|2248.96|2248.96|0
1589794200000|2020-05-18 09:30:00|2249.41|2249.41|2247.21|2247.21|2249.76|2249.76|2247.15|2247.15|0
1589794500000|2020-05-18 09:35:00|2247.05|2247.05|2248.91|2248.91|2249.07|2249.07|2245.11|2245.11|0
1589794800000|2020-05-18 09:40:00|2248.74|2248.74|2249.73|2249.73|2249.86|2249.86|2248.74|2248.74|0
1589795100000|2020-05-18 09:45:00|2249.79|2249.79|2250.89|2250.89|2251.65|2251.65|2249.28|2249.28|0
1589795400000|2020-05-18 09:50:00|2250.72|2250.72|2248.53|2248.53|2250.72|2250.72|2248.06|2248.06|0
1589795700000|2020-05-18 09:55:00|2248.55|2248.55|2248.94|2248.94|2249.63|2249.63|2248.04|2248.04|0
1589796000000|2020-05-18 10:00:00|2248.77|2248.77|2247.3|2247.3|2248.93|2248.93|2246.93|2246.93|0
1589796300000|2020-05-18 10:05:00|2247.36|2247.36|2247.49|2247.49|2248.9|2248.9|2247.34|2247.34|0
1589796600000|2020-05-18 10:10:00|2247.65|2247.65|2249.23|2249.23|2249.77|2249.77|2247.65|2247.65|0
1589796900000|2020-05-18 10:15:00|2249.11|2249.11|2247.31|2247.31|2249.75|2249.75|2247.17|2247.17|0
1589797200000|2020-05-18 10:20:00|2247.36|2247.36|2247.15|2247.15|2247.67|2247.67|2245.51|2245.51|0
1589797500000|2020-05-18 10:25:00|2247.3|2247.3|2248.67|2248.67|2249.25|2249.25|2246.84|2246.84|0
1589797800000|2020-05-18 10:30:00|2248.59|2248.59|2246.95|2246.95|2248.59|2248.59|2246.6|2246.6|0
1589798100000|2020-05-18 10:35:00|2247|2247|2244.06|2244.06|2247.14|2247.14|2243.9|2243.9|0
1589798400000|2020-05-18 10:40:00|2244.34|2244.34|2244.9|2244.9|2246.82|2246.82|2243.92|2243.92|0
1589798700000|2020-05-18 10:45:00|2244.72|2244.72|2242.77|2242.77|2244.72|2244.72|2240.69|2240.69|0
1589799000000|2020-05-18 10:50:00|2242.94|2242.94|2242.7|2242.7|2243.5|2243.5|2241.92|2241.92|0
1589799300000|2020-05-18 10:55:00|2242.87|2242.87|2246.76|2246.76|2246.93|2246.93|2242.66|2242.66|0
1589799600000|2020-05-18 11:00:00|2246.71|2246.71|2243.34|2243.34|2247.1|2247.1|2243.34|2243.34|0
1589799900000|2020-05-18 11:05:00|2243.5|2243.5|2243.63|2243.63|2244.21|2244.21|2243.16|2243.16|0
1589800200000|2020-05-18 11:10:00|2243.46|2243.46|2245.57|2245.57|2245.73|2245.73|2243.2|2243.2|0
1589800500000|2020-05-18 11:15:00|2245.48|2245.48|2245.28|2245.28|2245.95|2245.95|2244.27|2244.27|0
1589800800000|2020-05-18 11:20:00|2245.11|2245.11|2243.28|2243.28|2245.11|2245.11|2242.09|2242.09|0
1589801100000|2020-05-18 11:25:00|2243.45|2243.45|2243.87|2243.87|2244.37|2244.37|2242.73|2242.73|0
1589801400000|2020-05-18 11:30:00|2244.03|2244.03|2239.76|2239.76|2244.63|2244.63|2239.65|2239.65|0
1589801700000|2020-05-18 11:35:00|2239.88|2239.88|2242.7|2242.7|2242.95|2242.95|2239.88|2239.88|0
1589802000000|2020-05-18 11:40:00|2242.66|2242.66|2244.22|2244.22|2244.94|2244.94|2241.42|2241.42|0
1589802300000|2020-05-18 11:45:00|2244.28|2244.28|2252.84|2252.84|2252.84|2252.84|2244.23|2244.23|0
1589802600000|2020-05-18 11:50:00|2252.89|2252.89|2253.79|2253.79|2254.37|2254.37|2251.97|2251.97|0
1589802900000|2020-05-18 11:55:00|2253.58|2253.58|2256.39|2256.39|2256.56|2256.56|2251.89|2251.89|0
1589803200000|2020-05-18 12:00:00|2256.33|2256.33|2260.37|2260.37|2260.98|2260.98|2256.33|2256.33|0
1589803500000|2020-05-18 12:05:00|2260.31|2260.31|2261.33|2261.33|2263.4|2263.4|2259.98|2259.98|0
1589803800000|2020-05-18 12:10:00|2261.83|2261.83|2269.97|2269.97|2269.97|2269.97|2261.83|2261.83|0
1589804100000|2020-05-18 12:15:00|2269.8|2269.8|2270.74|2270.74|2270.74|2270.74|2268.36|2268.36|0
1589804400000|2020-05-18 12:20:00|2270.57|2270.57|2268.92|2268.92|2270.57|2270.57|2267.52|2267.52|0
1589804700000|2020-05-18 12:25:00|2268.84|2268.84|2272.59|2272.59|2273.36|2273.36|2267.98|2267.98|0
1589805000000|2020-05-18 12:30:00|2272.71|2272.71|2273.24|2273.24|2274.24|2274.24|2271.97|2271.97|0
1589805300000|2020-05-18 12:35:00|2273.57|2273.57|2274.68|2274.68|2275.64|2275.64|2273.02|2273.02|0
1589805600000|2020-05-18 12:40:00|2274.73|2274.73|2279.22|2279.22|2279.8|2279.8|2274.73|2274.73|0
1589805900000|2020-05-18 12:45:00|2279.39|2279.39|2280.04|2280.04|2280.04|2280.04|2278.32|2278.32|0
1589806200000|2020-05-18 12:50:00|2280.03|2280.03|2281.87|2281.87|2283.1|2283.1|2279.79|2279.79|0
1589806500000|2020-05-18 12:55:00|2281.53|2281.53|2287.1|2287.1|2287.1|2287.1|2281.37|2281.37|0
1589806800000|2020-05-18 13:00:00|2287.26|2287.26|2288.62|2288.62|2289.92|2289.92|2287.26|2287.26|0
1589807100000|2020-05-18 13:05:00|2289.23|2289.23|2289.7|2289.7|2291.24|2291.24|2288.86|2288.86|0
1589807400000|2020-05-18 13:10:00|2289.2|2289.2|2287.76|2287.76|2290.38|2290.38|2285.74|2285.74|0
1589807700000|2020-05-18 13:15:00|2287.89|2287.89|2290.07|2290.07|2292.03|2292.03|2287.88|2287.88|0
1589808000000|2020-05-18 13:20:00|2289.77|2289.77|2290.23|2290.23|2290.67|2290.67|2288.24|2288.24|0
1589808300000|2020-05-18 13:25:00|2290.57|2290.57|2296.55|2296.55|2296.55|2296.55|2289.23|2289.23|0
1589808600000|2020-05-18 13:30:00|2297.22|2297.22|2307.63|2307.63|2310.41|2310.41|2297.05|2297.05|0
1589808900000|2020-05-18 13:35:00|2307.79|2307.79|2311.93|2311.93|2314.64|2314.64|2307.08|2307.08|0
1589809200000|2020-05-18 13:40:00|2311.43|2311.43|2308.22|2308.22|2315.26|2315.26|2307.77|2307.77|0
1589809500000|2020-05-18 13:45:00|2308.27|2308.27|2302.98|2302.98|2308.48|2308.48|2302.3|2302.3|0
1589809800000|2020-05-18 13:50:00|2303.03|2303.03|2297.51|2297.51|2303.03|2303.03|2296.97|2296.97|0
1589810100000|2020-05-18 13:55:00|2297.59|2297.59|2298.8|2298.8|2302.53|2302.53|2297.13|2297.13|0
1589810400000|2020-05-18 14:00:00|2298.86|2298.86|2297.38|2297.38|2300.74|2300.74|2294.44|2294.44|0
1589810700000|2020-05-18 14:05:00|2297.32|2297.32|2295.01|2295.01|2298.8|2298.8|2292.01|2292.01|0
1589811000000|2020-05-18 14:10:00|2294.89|2294.89|2289.27|2289.27|2295.69|2295.69|2289.1|2289.1|0
1589811300000|2020-05-18 14:15:00|2289.04|2289.04|2295.97|2295.97|2295.97|2295.97|2288.53|2288.53|0
1589811600000|2020-05-18 14:20:00|2296.14|2296.14|2291.93|2291.93|2298.41|2298.41|2291.83|2291.83|0
1589811900000|2020-05-18 14:25:00|2291.59|2291.59|2287.05|2287.05|2292.35|2292.35|2287.05|2287.05|0
1589812200000|2020-05-18 14:30:00|2286.38|2286.38|2294.39|2294.39|2294.61|2294.61|2286.38|2286.38|0
1589812500000|2020-05-18 14:35:00|2294.36|2294.36|2295.9|2295.9|2295.9|2295.9|2292.21|2292.21|0
1589812800000|2020-05-18 14:40:00|2295.96|2295.96|2296.69|2296.69|2297.66|2297.66|2294.68|2294.68|0
1589813100000|2020-05-18 14:45:00|2297.02|2297.02|2301.49|2301.49|2302.72|2302.72|2295.94|2295.94|0
1589813400000|2020-05-18 14:50:00|2301.16|2301.16|2298.56|2298.56|2301.96|2301.96|2298.56|2298.56|0
1589813700000|2020-05-18 14:55:00|2298.72|2298.72|2302.46|2302.46|2303.86|2303.86|2298.72|2298.72|0
1589814000000|2020-05-18 15:00:00|2302.5|2302.5|2304.34|2304.34|2304.34|2304.34|2301.31|2301.31|0
1589814300000|2020-05-18 15:05:00|2304.5|2304.5|2307.04|2307.04|2307.97|2307.97|2303.93|2303.93|0
1589814600000|2020-05-18 15:10:00|2307.46|2307.46|2316.08|2316.08|2316.34|2316.34|2307.46|2307.46|0
1589814900000|2020-05-18 15:15:00|2316.1|2316.1|2320.27|2320.27|2320.88|2320.88|2314.67|2314.67|0
1589815200000|2020-05-18 15:20:00|2320.33|2320.33|2326.88|2326.88|2329.04|2329.04|2320.2|2320.2|0
1589815500000|2020-05-18 15:25:00|2326.94|2326.94|2326.37|2326.37|2330.05|2330.05|2325.76|2325.76|0
1589872500000|2020-05-19 07:15:00|2351.27|2351.27|2356.65|2356.65|2357.23|2357.23|2351.19|2351.19|0
1589872800000|2020-05-19 07:20:00|2357.06|2357.06|2354.98|2354.98|2359.18|2359.18|2352.61|2352.61|0
1589873100000|2020-05-19 07:25:00|2355.42|2355.42|2345.67|2345.67|2357.04|2357.04|2345.51|2345.51|0
1589873400000|2020-05-19 07:30:00|2345.79|2345.79|2338.83|2338.83|2345.85|2345.85|2338.48|2338.48|0
1589873700000|2020-05-19 07:35:00|2338.66|2338.66|2348.56|2348.56|2348.74|2348.74|2336.61|2336.61|0
1589874000000|2020-05-19 07:40:00|2348.72|2348.72|2351.32|2351.32|2354.23|2354.23|2342.71|2342.71|0
1589874300000|2020-05-19 07:45:00|2351.48|2351.48|2347.68|2347.68|2351.53|2351.53|2343.39|2343.39|0
1589874600000|2020-05-19 07:50:00|2348.18|2348.18|2342.96|2342.96|2349.73|2349.73|2341.28|2341.28|0
1589874900000|2020-05-19 07:55:00|2342.92|2342.92|2346.23|2346.23|2349.58|2349.58|2342.72|2342.72|0
1589875200000|2020-05-19 08:00:00|2346.39|2346.39|2339.9|2339.9|2348.82|2348.82|2339.9|2339.9|0
1589875500000|2020-05-19 08:05:00|2340.07|2340.07|2337.86|2337.86|2340.45|2340.45|2333.26|2333.26|0
1589875800000|2020-05-19 08:10:00|2337.92|2337.92|2332.81|2332.81|2337.92|2337.92|2331.61|2331.61|0
1589876100000|2020-05-19 08:15:00|2332.58|2332.58|2337.48|2337.48|2337.48|2337.48|2329.66|2329.66|0
1589876400000|2020-05-19 08:20:00|2337.64|2337.64|2322.63|2322.63|2337.67|2337.67|2322.23|2322.23|0
1589876700000|2020-05-19 08:25:00|2322.69|2322.69|2327.05|2327.05|2327.16|2327.16|2320.58|2320.58|0
1589877000000|2020-05-19 08:30:00|2327.01|2327.01|2323.89|2323.89|2330.47|2330.47|2323.89|2323.89|0
1589877300000|2020-05-19 08:35:00|2324.06|2324.06|2322.39|2322.39|2325.95|2325.95|2319.93|2319.93|0
1589877600000|2020-05-19 08:40:00|2322.56|2322.56|2332.68|2332.68|2334.79|2334.79|2322.44|2322.44|0
1589877900000|2020-05-19 08:45:00|2332.84|2332.84|2342.7|2342.7|2344.64|2344.64|2332.28|2332.28|0
1589878200000|2020-05-19 08:50:00|2342.61|2342.61|2339.39|2339.39|2343.89|2343.89|2339.06|2339.06|0
1589878500000|2020-05-19 08:55:00|2339.44|2339.44|2343.08|2343.08|2343.1|2343.1|2337.58|2337.58|0
1589878800000|2020-05-19 09:00:00|2342.58|2342.58|2342.48|2342.48|2344.95|2344.95|2340.95|2340.95|0
1589879100000|2020-05-19 09:05:00|2342.4|2342.4|2337.83|2337.83|2343.53|2343.53|2337.83|2337.83|0
1589879400000|2020-05-19 09:10:00|2338.12|2338.12|2336.47|2336.47|2341.51|2341.51|2335.31|2335.31|0
1589879700000|2020-05-19 09:15:00|2336.24|2336.24|2334.32|2334.32|2337.02|2337.02|2333.14|2333.14|0
1589880000000|2020-05-19 09:20:00|2334.54|2334.54|2326.97|2326.97|2334.54|2334.54|2326.97|2326.97|0
1589880300000|2020-05-19 09:25:00|2326.86|2326.86|2325.95|2325.95|2327.18|2327.18|2324.07|2324.07|0
1589880600000|2020-05-19 09:30:00|2326.17|2326.17|2326.74|2326.74|2326.91|2326.91|2322.08|2322.08|0
1589880900000|2020-05-19 09:35:00|2326.91|2326.91|2326.67|2326.67|2329.32|2329.32|2325.85|2325.85|0
1589881200000|2020-05-19 09:40:00|2326.83|2326.83|2329.55|2329.55|2330.61|2330.61|2326.67|2326.67|0
1589881500000|2020-05-19 09:45:00|2329.44|2329.44|2325.2|2325.2|2329.61|2329.61|2324.77|2324.77|0
1589881800000|2020-05-19 09:50:00|2325.76|2325.76|2328.02|2328.02|2328.02|2328.02|2324.38|2324.38|0
1589882100000|2020-05-19 09:55:00|2328.19|2328.19|2326.97|2326.97|2328.76|2328.76|2326.52|2326.52|0
1589882400000|2020-05-19 10:00:00|2326.8|2326.8|2319.28|2319.28|2326.8|2326.8|2316.21|2316.21|0
1589882700000|2020-05-19 10:05:00|2319.36|2319.36|2316.52|2316.52|2320.25|2320.25|2314.45|2314.45|0
1589883000000|2020-05-19 10:10:00|2316.41|2316.41|2316.08|2316.08|2319.15|2319.15|2314.79|2314.79|0
1589883300000|2020-05-19 10:15:00|2316.04|2316.04|2315.99|2315.99|2320.71|2320.71|2315.47|2315.47|0
1589883600000|2020-05-19 10:20:00|2316.16|2316.16|2313.49|2313.49|2316.72|2316.72|2312.35|2312.35|0
1589883900000|2020-05-19 10:25:00|2313.66|2313.66|2310.93|2310.93|2315.7|2315.7|2310.93|2310.93|0
1589884200000|2020-05-19 10:30:00|2310.77|2310.77|2310.69|2310.69|2311.2|2311.2|2306.86|2306.86|0
1589884500000|2020-05-19 10:35:00|2310.34|2310.34|2308.66|2308.66|2312.43|2312.43|2307.37|2307.37|0
1589884800000|2020-05-19 10:40:00|2308.55|2308.55|2310.29|2310.29|2312.06|2312.06|2307.72|2307.72|0
1589885100000|2020-05-19 10:45:00|2310.13|2310.13|2314.6|2314.6|2314.93|2314.93|2310.04|2310.04|0
1589885400000|2020-05-19 10:50:00|2315|2315|2309.97|2309.97|2315|2315|2309.89|2309.89|0
1589885700000|2020-05-19 10:55:00|2309.8|2309.8|2314.41|2314.41|2316.22|2316.22|2309.41|2309.41|0
1589886000000|2020-05-19 11:00:00|2314.63|2314.63|2319.36|2319.36|2319.36|2319.36|2313.21|2313.21|0
1589886300000|2020-05-19 11:05:00|2319.41|2319.41|2320.02|2320.02|2320.46|2320.46|2317.87|2317.87|0
1589886600000|2020-05-19 11:10:00|2320.14|2320.14|2319.14|2319.14|2322.08|2322.08|2319.09|2319.09|0
1589886900000|2020-05-19 11:15:00|2319.26|2319.26|2324.32|2324.32|2326.33|2326.33|2319.09|2319.09|0
1589887200000|2020-05-19 11:20:00|2324.38|2324.38|2325.81|2325.81|2326.51|2326.51|2322.29|2322.29|0
1589887500000|2020-05-19 11:25:00|2325.98|2325.98|2325.22|2325.22|2328.49|2328.49|2324.69|2324.69|0
1589887800000|2020-05-19 11:30:00|2324.73|2324.73|2321.84|2321.84|2325.25|2325.25|2320.51|2320.51|0
1589888100000|2020-05-19 11:35:00|2321.67|2321.67|2322.75|2322.75|2323.31|2323.31|2319.52|2319.52|0
1589888400000|2020-05-19 11:40:00|2322.25|2322.25|2323.91|2323.91|2325.97|2325.97|2321.61|2321.61|0
1589888700000|2020-05-19 11:45:00|2323.97|2323.97|2327.09|2327.09|2327.86|2327.86|2322.42|2322.42|0
1589889000000|2020-05-19 11:50:00|2326.26|2326.26|2325.3|2325.3|2327.54|2327.54|2324.11|2324.11|0
1589889300000|2020-05-19 11:55:00|2325.46|2325.46|2323.93|2323.93|2326.51|2326.51|2323.11|2323.11|0
1589889600000|2020-05-19 12:00:00|2323.91|2323.91|2326.54|2326.54|2326.81|2326.81|2323.9|2323.9|0
1589889900000|2020-05-19 12:05:00|2325.87|2325.87|2324.3|2324.3|2325.87|2325.87|2322.27|2322.27|0
1589890200000|2020-05-19 12:10:00|2324.13|2324.13|2321.12|2321.12|2324.57|2324.57|2320.12|2320.12|0
1589890500000|2020-05-19 12:15:00|2321.08|2321.08|2318.02|2318.02|2322.44|2322.44|2317.96|2317.96|0
1589890800000|2020-05-19 12:20:00|2317.86|2317.86|2315.09|2315.09|2319.32|2319.32|2313.56|2313.56|0
1589891100000|2020-05-19 12:25:00|2314.92|2314.92|2318.57|2318.57|2318.68|2318.68|2314.05|2314.05|0
1589891400000|2020-05-19 12:30:00|2318.91|2318.91|2318.68|2318.68|2320.87|2320.87|2318.24|2318.24|0
1589891700000|2020-05-19 12:35:00|2318.34|2318.34|2321.5|2321.5|2322.47|2322.47|2318.34|2318.34|0
1589892000000|2020-05-19 12:40:00|2321.33|2321.33|2320.93|2320.93|2322.72|2322.72|2320.21|2320.21|0
1589892300000|2020-05-19 12:45:00|2320.99|2320.99|2319.8|2319.8|2321.63|2321.63|2318.58|2318.58|0
1589892600000|2020-05-19 12:50:00|2319.73|2319.73|2317.53|2317.53|2320.1|2320.1|2316.63|2316.63|0
1589892900000|2020-05-19 12:55:00|2317.48|2317.48|2316.88|2316.88|2319.8|2319.8|2316.88|2316.88|0
1589893200000|2020-05-19 13:00:00|2316.94|2316.94|2316.85|2316.85|2319|2319|2316.04|2316.04|0
1589893500000|2020-05-19 13:05:00|2316.68|2316.68|2320.46|2320.46|2321.48|2321.48|2315.82|2315.82|0
1589893800000|2020-05-19 13:10:00|2320.54|2320.54|2317.76|2317.76|2320.54|2320.54|2317.6|2317.6|0
1589894100000|2020-05-19 13:15:00|2317.65|2317.65|2318.38|2318.38|2318.54|2318.54|2316.41|2316.41|0
1589894400000|2020-05-19 13:20:00|2318.21|2318.21|2318.85|2318.85|2320.74|2320.74|2317.64|2317.64|0
1589894700000|2020-05-19 13:25:00|2318.96|2318.96|2312.2|2312.2|2321.25|2321.25|2311.95|2311.95|0
1589895000000|2020-05-19 13:30:00|2312|2312|2303.03|2303.03|2313.27|2313.27|2302.86|2302.86|0
1589895300000|2020-05-19 13:35:00|2302.84|2302.84|2301.12|2301.12|2305.66|2305.66|2299.11|2299.11|0
1589895600000|2020-05-19 13:40:00|2301.46|2301.46|2299.14|2299.14|2301.58|2301.58|2298.29|2298.29|0
1589895900000|2020-05-19 13:45:00|2299.3|2299.3|2289.36|2289.36|2299.56|2299.56|2288.98|2288.98|0
1589896200000|2020-05-19 13:50:00|2289.57|2289.57|2291.2|2291.2|2291.42|2291.42|2287.25|2287.25|0
1589896500000|2020-05-19 13:55:00|2291.22|2291.22|2298.75|2298.75|2299.67|2299.67|2291.09|2291.09|0
1589896800000|2020-05-19 14:00:00|2298.25|2298.25|2295.61|2295.61|2298.83|2298.83|2292.63|2292.63|0
1589897100000|2020-05-19 14:05:00|2295.64|2295.64|2306.43|2306.43|2306.69|2306.69|2295.64|2295.64|0
1589897400000|2020-05-19 14:10:00|2306.48|2306.48|2306.12|2306.12|2309.65|2309.65|2304.69|2304.69|0
1589897700000|2020-05-19 14:15:00|2306.28|2306.28|2296.45|2296.45|2306.62|2306.62|2295.66|2295.66|0
1589898000000|2020-05-19 14:20:00|2296.33|2296.33|2299.51|2299.51|2300.42|2300.42|2296.01|2296.01|0
1589898300000|2020-05-19 14:25:00|2299.45|2299.45|2299.39|2299.39|2302.24|2302.24|2295.82|2295.82|0
1589898600000|2020-05-19 14:30:00|2299.34|2299.34|2297.64|2297.64|2301.73|2301.73|2295.76|2295.76|0
1589898900000|2020-05-19 14:35:00|2297.66|2297.66|2293.19|2293.19|2298.72|2298.72|2291.62|2291.62|0
1589899200000|2020-05-19 14:40:00|2293.06|2293.06|2292.23|2292.23|2293.23|2293.23|2290.07|2290.07|0
1589899500000|2020-05-19 14:45:00|2292.4|2292.4|2298.48|2298.48|2299.02|2299.02|2291.3|2291.3|0
1589899800000|2020-05-19 14:50:00|2298.18|2298.18|2302.74|2302.74|2302.74|2302.74|2297.85|2297.85|0
1589900100000|2020-05-19 14:55:00|2302.8|2302.8|2305.42|2305.42|2305.81|2305.81|2302.29|2302.29|0
1589900400000|2020-05-19 15:00:00|2305.68|2305.68|2313.79|2313.79|2314.53|2314.53|2304.98|2304.98|0
1589900700000|2020-05-19 15:05:00|2313.75|2313.75|2313.55|2313.55|2316.99|2316.99|2313.26|2313.26|0
1589901000000|2020-05-19 15:10:00|2313.49|2313.49|2306.92|2306.92|2314.58|2314.58|2306.58|2306.58|0
1589901300000|2020-05-19 15:15:00|2306.97|2306.97|2313.72|2313.72|2313.91|2313.91|2306.97|2306.97|0
1589901600000|2020-05-19 15:20:00|2313.83|2313.83|2318.39|2318.39|2318.95|2318.95|2312.07|2312.07|0
1589901900000|2020-05-19 15:25:00|2318.28|2318.28|2319.97|2319.97|2321.36|2321.36|2315.86|2315.86|0
1589958900000|2020-05-20 07:15:00|2279.04|2279.04|2277.05|2277.05|2284.2|2284.2|2276.05|2276.05|0
1589959200000|2020-05-20 07:20:00|2277.14|2277.14|2271.22|2271.22|2277.25|2277.25|2270.56|2270.56|0
1589959500000|2020-05-20 07:25:00|2271.34|2271.34|2277.84|2277.84|2278.41|2278.41|2269.28|2269.28|0
1589959800000|2020-05-20 07:30:00|2277.67|2277.67|2270.31|2270.31|2277.67|2277.67|2268.37|2268.37|0
1589960100000|2020-05-20 07:35:00|2270.15|2270.15|2268.17|2268.17|2270.45|2270.45|2264.6|2264.6|0
1589960400000|2020-05-20 07:40:00|2268.5|2268.5|2269.27|2269.27|2269.62|2269.62|2266.52|2266.52|0
1589960700000|2020-05-20 07:45:00|2269.6|2269.6|2277.99|2277.99|2278.05|2278.05|2267.14|2267.14|0
1589961000000|2020-05-20 07:50:00|2279.12|2279.12|2270.16|2270.16|2280.17|2280.17|2269.99|2269.99|0
1589961300000|2020-05-20 07:55:00|2269.99|2269.99|2265.66|2265.66|2269.99|2269.99|2262.94|2262.94|0
1589961600000|2020-05-20 08:00:00|2265.82|2265.82|2268.91|2268.91|2271.11|2271.11|2264.69|2264.69|0
1589961900000|2020-05-20 08:05:00|2268.75|2268.75|2274.67|2274.67|2274.71|2274.71|2268.55|2268.55|0
1589962200000|2020-05-20 08:10:00|2274.34|2274.34|2281.06|2281.06|2281.06|2281.06|2272.75|2272.75|0
1589962500000|2020-05-20 08:15:00|2281.27|2281.27|2290.38|2290.38|2290.84|2290.84|2281.27|2281.27|0
1589962800000|2020-05-20 08:20:00|2290.55|2290.55|2294.7|2294.7|2296.71|2296.71|2290.55|2290.55|0
1589963100000|2020-05-20 08:25:00|2294.75|2294.75|2294.34|2294.34|2295.65|2295.65|2289.97|2289.97|0
1589963400000|2020-05-20 08:30:00|2294.29|2294.29|2286.52|2286.52|2295.1|2295.1|2286.52|2286.52|0
1589963700000|2020-05-20 08:35:00|2286.69|2286.69|2290.49|2290.49|2292.32|2292.32|2286.37|2286.37|0
1589964000000|2020-05-20 08:40:00|2290.04|2290.04|2291.46|2291.46|2294.09|2294.09|2289.23|2289.23|0
1589964300000|2020-05-20 08:45:00|2292.04|2292.04|2292.58|2292.58|2295|2295|2290.24|2290.24|0
1589964600000|2020-05-20 08:50:00|2292.87|2292.87|2289.78|2289.78|2293.75|2293.75|2287.78|2287.78|0
1589964900000|2020-05-20 08:55:00|2289.67|2289.67|2287.86|2287.86|2290.82|2290.82|2286.8|2286.8|0
1589965200000|2020-05-20 09:00:00|2288.02|2288.02|2284.29|2284.29|2291.24|2291.24|2282.88|2282.88|0
1589965500000|2020-05-20 09:05:00|2283.96|2283.96|2286.52|2286.52|2286.52|2286.52|2279.59|2279.59|0
1589965800000|2020-05-20 09:10:00|2286.35|2286.35|2284.69|2284.69|2289.89|2289.89|2284.69|2284.69|0
1589966100000|2020-05-20 09:15:00|2284.85|2284.85|2284.57|2284.57|2286.51|2286.51|2282.63|2282.63|0
1589966400000|2020-05-20 09:20:00|2284.41|2284.41|2285.42|2285.42|2285.42|2285.42|2282.06|2282.06|0
1589966700000|2020-05-20 09:25:00|2285.58|2285.58|2283.18|2283.18|2286.77|2286.77|2282.44|2282.44|0
1589967000000|2020-05-20 09:30:00|2283.29|2283.29|2281.67|2281.67|2285.71|2285.71|2280.78|2280.78|0
1589967300000|2020-05-20 09:35:00|2281.5|2281.5|2278.46|2278.46|2281.66|2281.66|2277.89|2277.89|0
1589967600000|2020-05-20 09:40:00|2278.35|2278.35|2281.22|2281.22|2281.45|2281.45|2277.54|2277.54|0
1589967900000|2020-05-20 09:45:00|2281.18|2281.18|2278.25|2278.25|2282.18|2282.18|2278.01|2278.01|0
1589968200000|2020-05-20 09:50:00|2278.42|2278.42|2282.06|2282.06|2283.04|2283.04|2278.42|2278.42|0
1589968500000|2020-05-20 09:55:00|2282.37|2282.37|2287.89|2287.89|2288.91|2288.91|2282.32|2282.32|0
1589968800000|2020-05-20 10:00:00|2287.73|2287.73|2292.15|2292.15|2292.15|2292.15|2287.73|2287.73|0
1589969100000|2020-05-20 10:05:00|2292.38|2292.38|2295.33|2295.33|2295.72|2295.72|2292.38|2292.38|0
1589969400000|2020-05-20 10:10:00|2294.99|2294.99|2292.45|2292.45|2295.08|2295.08|2292.37|2292.37|0
1589969700000|2020-05-20 10:15:00|2292.34|2292.34|2291.2|2291.2|2292.95|2292.95|2291.2|2291.2|0
1589970000000|2020-05-20 10:20:00|2291.37|2291.37|2291.87|2291.87|2293.74|2293.74|2291.37|2291.37|0
1589970300000|2020-05-20 10:25:00|2292.04|2292.04|2290.58|2290.58|2293.63|2293.63|2290.09|2290.09|0
1589970600000|2020-05-20 10:30:00|2290.64|2290.64|2290.35|2290.35|2292.19|2292.19|2289.53|2289.53|0
1589970900000|2020-05-20 10:35:00|2290.18|2290.18|2291.83|2291.83|2291.83|2291.83|2289.87|2289.87|0
1589971200000|2020-05-20 10:40:00|2291.88|2291.88|2293.48|2293.48|2296.6|2296.6|2291.62|2291.62|0
1589971500000|2020-05-20 10:45:00|2293.46|2293.46|2291.49|2291.49|2293.94|2293.94|2289.4|2289.4|0
1589971800000|2020-05-20 10:50:00|2290.98|2290.98|2288.93|2288.93|2291.06|2291.06|2287.15|2287.15|0
1589972100000|2020-05-20 10:55:00|2289.43|2289.43|2292.08|2292.08|2293.75|2293.75|2289.06|2289.06|0
1589972400000|2020-05-20 11:00:00|2291.97|2291.97|2292.63|2292.63|2293.47|2293.47|2291.5|2291.5|0
1589972700000|2020-05-20 11:05:00|2292.46|2292.46|2293.19|2293.19|2294.87|2294.87|2291.53|2291.53|0
1589973000000|2020-05-20 11:10:00|2293.28|2293.28|2295.86|2295.86|2295.86|2295.86|2293.24|2293.24|0
1589973300000|2020-05-20 11:15:00|2295.84|2295.84|2297.48|2297.48|2298.4|2298.4|2295.38|2295.38|0
1589973600000|2020-05-20 11:20:00|2297.65|2297.65|2298.07|2298.07|2298.75|2298.75|2297.5|2297.5|0
1589973900000|2020-05-20 11:25:00|2297.96|2297.96|2298.32|2298.32|2299.18|2299.18|2297.61|2297.61|0
1589974200000|2020-05-20 11:30:00|2298.44|2298.44|2298.55|2298.55|2298.98|2298.98|2297.65|2297.65|0
1589974500000|2020-05-20 11:35:00|2298.88|2298.88|2305.2|2305.2|2305.29|2305.29|2298.88|2298.88|0
1589974800000|2020-05-20 11:40:00|2305.04|2305.04|2306.54|2306.54|2307.39|2307.39|2304.94|2304.94|0
1589975100000|2020-05-20 11:45:00|2306.7|2306.7|2301.9|2301.9|2306.74|2306.74|2301.84|2301.84|0
1589975400000|2020-05-20 11:50:00|2302.01|2302.01|2301.71|2301.71|2303.23|2303.23|2300.16|2300.16|0
1589975700000|2020-05-20 11:55:00|2301.77|2301.77|2299.76|2299.76|2302.1|2302.1|2298.39|2298.39|0
1589976000000|2020-05-20 12:00:00|2299.8|2299.8|2300.28|2300.28|2302.13|2302.13|2299.8|2299.8|0
1589976300000|2020-05-20 12:05:00|2300.19|2300.19|2301.72|2301.72|2301.72|2301.72|2299.14|2299.14|0
1589976600000|2020-05-20 12:10:00|2301.66|2301.66|2305.58|2305.58|2306.15|2306.15|2301.49|2301.49|0
1589976900000|2020-05-20 12:15:00|2305.64|2305.64|2309.29|2309.29|2310.59|2310.59|2305.18|2305.18|0
1589977200000|2020-05-20 12:20:00|2309.45|2309.45|2304.69|2304.69|2309.66|2309.66|2304.18|2304.18|0
1589977500000|2020-05-20 12:25:00|2304.86|2304.86|2305.72|2305.72|2306.78|2306.78|2304.86|2304.86|0
1589977800000|2020-05-20 12:30:00|2305.78|2305.78|2302.85|2302.85|2307.14|2307.14|2302.68|2302.68|0
1589978100000|2020-05-20 12:35:00|2302.82|2302.82|2299.67|2299.67|2302.82|2302.82|2298.95|2298.95|0
1589978400000|2020-05-20 12:40:00|2299.55|2299.55|2302.68|2302.68|2303.25|2303.25|2299.55|2299.55|0
1589978700000|2020-05-20 12:45:00|2302.71|2302.71|2303.34|2303.34|2303.8|2303.8|2301.63|2301.63|0
1589979000000|2020-05-20 12:50:00|2303.17|2303.17|2301.78|2301.78|2303.17|2303.17|2301.38|2301.38|0
1589979300000|2020-05-20 12:55:00|2301.61|2301.61|2303.16|2303.16|2304.37|2304.37|2301.33|2301.33|0
1589979600000|2020-05-20 13:00:00|2303.44|2303.44|2304.44|2304.44|2307.84|2307.84|2303.44|2303.44|0
1589979900000|2020-05-20 13:05:00|2304.41|2304.41|2305.96|2305.96|2305.96|2305.96|2303.06|2303.06|0
1589980200000|2020-05-20 13:10:00|2305.9|2305.9|2312.51|2312.51|2312.93|2312.93|2305.9|2305.9|0
1589980500000|2020-05-20 13:15:00|2312.68|2312.68|2311.45|2311.45|2314.23|2314.23|2311.34|2311.34|0
1589980800000|2020-05-20 13:20:00|2311.34|2311.34|2309.24|2309.24|2312.27|2312.27|2309.24|2309.24|0
1589981100000|2020-05-20 13:25:00|2309.07|2309.07|2308.22|2308.22|2309.98|2309.98|2308.22|2308.22|0
1589981400000|2020-05-20 13:30:00|2308.8|2308.8|2314.27|2314.27|2315.62|2315.62|2308.34|2308.34|0
1589981700000|2020-05-20 13:35:00|2314.32|2314.32|2319.58|2319.58|2319.82|2319.82|2312.83|2312.83|0
1589982000000|2020-05-20 13:40:00|2319.63|2319.63|2314.08|2314.08|2322.22|2322.22|2314.08|2314.08|0
1589982300000|2020-05-20 13:45:00|2314.04|2314.04|2318.04|2318.04|2319.29|2319.29|2311.91|2311.91|0
1589982600000|2020-05-20 13:50:00|2318.11|2318.11|2315.31|2315.31|2319.7|2319.7|2314.19|2314.19|0
1589982900000|2020-05-20 13:55:00|2315.25|2315.25|2313.18|2313.18|2315.55|2315.55|2309.96|2309.96|0
1589983200000|2020-05-20 14:00:00|2313.34|2313.34|2316.08|2316.08|2317.54|2317.54|2312.18|2312.18|0
1589983500000|2020-05-20 14:05:00|2315.91|2315.91|2319.6|2319.6|2319.9|2319.9|2313.79|2313.79|0
1589983800000|2020-05-20 14:10:00|2319.77|2319.77|2321.21|2321.21|2321.49|2321.49|2319.15|2319.15|0
1589984100000|2020-05-20 14:15:00|2321.32|2321.32|2316.35|2316.35|2321.49|2321.49|2315.51|2315.51|0
1589984400000|2020-05-20 14:20:00|2316.74|2316.74|2321.18|2321.18|2323.71|2323.71|2316.66|2316.66|0
1589984700000|2020-05-20 14:25:00|2321.35|2321.35|2323.27|2323.27|2323.66|2323.66|2318.22|2318.22|0
1589985000000|2020-05-20 14:30:00|2323.23|2323.23|2325.7|2325.7|2325.7|2325.7|2320.93|2320.93|0
1589985300000|2020-05-20 14:35:00|2326.03|2326.03|2324.17|2324.17|2327.75|2327.75|2321.49|2321.49|0
1589985600000|2020-05-20 14:40:00|2324.22|2324.22|2325.97|2325.97|2326.22|2326.22|2323.44|2323.44|0
1589985900000|2020-05-20 14:45:00|2326.13|2326.13|2327.14|2327.14|2330.29|2330.29|2326.03|2326.03|0
1589986200000|2020-05-20 14:50:00|2327.15|2327.15|2328.11|2328.11|2329.24|2329.24|2327.15|2327.15|0
1589986500000|2020-05-20 14:55:00|2328.23|2328.23|2328.06|2328.06|2328.93|2328.93|2325.97|2325.97|0
1589986800000|2020-05-20 15:00:00|2328.18|2328.18|2324.23|2324.23|2329.11|2329.11|2324.18|2324.18|0
1589987100000|2020-05-20 15:05:00|2324.17|2324.17|2322.61|2322.61|2324.51|2324.51|2321.11|2321.11|0
1589987400000|2020-05-20 15:10:00|2322.84|2322.84|2329.2|2329.2|2329.2|2329.2|2322.27|2322.27|0
1589987700000|2020-05-20 15:15:00|2329.14|2329.14|2331.07|2331.07|2331.07|2331.07|2327.54|2327.54|0
1589988000000|2020-05-20 15:20:00|2331.19|2331.19|2329.07|2329.07|2332.71|2332.71|2328.45|2328.45|0
1589988300000|2020-05-20 15:25:00|2329.13|2329.13|2333.33|2333.33|2333.8|2333.8|2328.86|2328.86|0
1590045300000|2020-05-21 07:15:00|2301.05|2301.05|2302|2302|2305.99|2305.99|2299.09|2299.09|0
1590045600000|2020-05-21 07:20:00|2301.83|2301.83|2296.67|2296.67|2301.91|2301.91|2296.42|2296.42|0
1590045900000|2020-05-21 07:25:00|2296.61|2296.61|2301.28|2301.28|2301.28|2301.28|2296.61|2296.61|0
1590046200000|2020-05-21 07:30:00|2301.13|2301.13|2305.08|2305.08|2306.03|2306.03|2298.68|2298.68|0
1590046500000|2020-05-21 07:35:00|2304.95|2304.95|2307.37|2307.37|2310.01|2310.01|2304.45|2304.45|0
1590046800000|2020-05-21 07:40:00|2307.39|2307.39|2302.76|2302.76|2307.39|2307.39|2301.85|2301.85|0
1590047100000|2020-05-21 07:45:00|2302.64|2302.64|2302.34|2302.34|2303.09|2303.09|2299.8|2299.8|0
1590047400000|2020-05-21 07:50:00|2302.01|2302.01|2303.29|2303.29|2305.49|2305.49|2301.85|2301.85|0
1590047700000|2020-05-21 07:55:00|2303.18|2303.18|2300.84|2300.84|2303.18|2303.18|2299.55|2299.55|0
1590048000000|2020-05-21 08:00:00|2300.34|2300.34|2304.09|2304.09|2304.98|2304.98|2300.15|2300.15|0
1590048300000|2020-05-21 08:05:00|2303.25|2303.25|2291.1|2291.1|2303.25|2303.25|2290.89|2290.89|0
1590048600000|2020-05-21 08:10:00|2291.6|2291.6|2289.49|2289.49|2293.12|2293.12|2288.95|2288.95|0
1590048900000|2020-05-21 08:15:00|2289.32|2289.32|2289.08|2289.08|2290.73|2290.73|2288.2|2288.2|0
1590049200000|2020-05-21 08:20:00|2289.03|2289.03|2284.91|2284.91|2289.16|2289.16|2284.4|2284.4|0
1590049500000|2020-05-21 08:25:00|2285|2285|2284.06|2284.06|2285.78|2285.78|2281.12|2281.12|0
1590049800000|2020-05-21 08:30:00|2284.23|2284.23|2287.32|2287.32|2289.06|2289.06|2284.23|2284.23|0
1590050100000|2020-05-21 08:35:00|2287.49|2287.49|2286.2|2286.2|2288.2|2288.2|2285.05|2285.05|0
1590050400000|2020-05-21 08:40:00|2286.15|2286.15|2283.3|2283.3|2286.15|2286.15|2281.63|2281.63|0
1590050700000|2020-05-21 08:45:00|2282.46|2282.46|2280.61|2280.61|2283.58|2283.58|2280.61|2280.61|0
1590051000000|2020-05-21 08:50:00|2280.58|2280.58|2282.28|2282.28|2284.11|2284.11|2279.09|2279.09|0
1590051300000|2020-05-21 08:55:00|2282.37|2282.37|2284.66|2284.66|2285.2|2285.2|2282.31|2282.31|0
1590051600000|2020-05-21 09:00:00|2284.88|2284.88|2283.68|2283.68|2287.84|2287.84|2283.45|2283.45|0
1590051900000|2020-05-21 09:05:00|2283.62|2283.62|2280.77|2280.77|2285|2285|2280.52|2280.52|0
1590052200000|2020-05-21 09:10:00|2280.93|2280.93|2279.29|2279.29|2281.09|2281.09|2277.83|2277.83|0
1590052500000|2020-05-21 09:15:00|2279.46|2279.46|2275.32|2275.32|2279.46|2279.46|2274.14|2274.14|0
1590052800000|2020-05-21 09:20:00|2275.39|2275.39|2278.04|2278.04|2278.37|2278.37|2274.68|2274.68|0
1590053100000|2020-05-21 09:25:00|2277.95|2277.95|2281.13|2281.13|2282.58|2282.58|2277.95|2277.95|0
1590053400000|2020-05-21 09:30:00|2281.17|2281.17|2274.34|2274.34|2281.17|2281.17|2274.03|2274.03|0
1590053700000|2020-05-21 09:35:00|2274.67|2274.67|2271.58|2271.58|2274.67|2274.67|2271.58|2271.58|0
1590054000000|2020-05-21 09:40:00|2271.75|2271.75|2272.1|2272.1|2273.06|2273.06|2271.4|2271.4|0
1590054300000|2020-05-21 09:45:00|2271.94|2271.94|2270.29|2270.29|2272.1|2272.1|2268.83|2268.83|0
1590054600000|2020-05-21 09:50:00|2270.45|2270.45|2266.73|2266.73|2270.45|2270.45|2266.56|2266.56|0
1590054900000|2020-05-21 09:55:00|2266.43|2266.43|2267.44|2267.44|2268.23|2268.23|2266.3|2266.3|0
1590055200000|2020-05-21 10:00:00|2267.39|2267.39|2268.25|2268.25|2268.83|2268.83|2264.78|2264.78|0
1590055500000|2020-05-21 10:05:00|2268.41|2268.41|2268.33|2268.33|2269.15|2269.15|2267.82|2267.82|0
1590055800000|2020-05-21 10:10:00|2268.36|2268.36|2271.78|2271.78|2271.89|2271.89|2267.35|2267.35|0
1590056100000|2020-05-21 10:15:00|2271.69|2271.69|2270.41|2270.41|2273.97|2273.97|2269.18|2269.18|0
1590056400000|2020-05-21 10:20:00|2270.59|2270.59|2265.32|2265.32|2270.64|2270.64|2264.82|2264.82|0
1590056700000|2020-05-21 10:25:00|2265.15|2265.15|2267.04|2267.04|2267.04|2267.04|2264.21|2264.21|0
1590057000000|2020-05-21 10:30:00|2266.87|2266.87|2266.48|2266.48|2268.08|2268.08|2266.05|2266.05|0
1590057300000|2020-05-21 10:35:00|2266.65|2266.65|2268.06|2268.06|2268.16|2268.16|2264.78|2264.78|0
1590057600000|2020-05-21 10:40:00|2268.23|2268.23|2266.33|2266.33|2269.07|2269.07|2266.33|2266.33|0
1590057900000|2020-05-21 10:45:00|2266.49|2266.49|2269.18|2269.18|2269.89|2269.89|2266.49|2266.49|0
1590058200000|2020-05-21 10:50:00|2269.17|2269.17|2268.85|2268.85|2270.5|2270.5|2268.61|2268.61|0
1590058500000|2020-05-21 10:55:00|2268.68|2268.68|2266.03|2266.03|2268.85|2268.85|2265.8|2265.8|0
1590058800000|2020-05-21 11:00:00|2265.91|2265.91|2265.04|2265.04|2268.27|2268.27|2264.91|2264.91|0
1590059100000|2020-05-21 11:05:00|2264.88|2264.88|2264.36|2264.36|2265|2265|2263.2|2263.2|0
1590059400000|2020-05-21 11:10:00|2264.41|2264.41|2263.4|2263.4|2265.89|2265.89|2262.82|2262.82|0
1590059700000|2020-05-21 11:15:00|2263.57|2263.57|2263.69|2263.69|2267.63|2267.63|2263.3|2263.3|0
1590060000000|2020-05-21 11:20:00|2263.02|2263.02|2263.92|2263.92|2264.8|2264.8|2260.72|2260.72|0
1590060300000|2020-05-21 11:25:00|2263.69|2263.69|2264.82|2264.82|2265.81|2265.81|2263.39|2263.39|0
1590060600000|2020-05-21 11:30:00|2264.98|2264.98|2263.95|2263.95|2265.63|2265.63|2263.45|2263.45|0
1590060900000|2020-05-21 11:35:00|2263.78|2263.78|2260.48|2260.48|2263.78|2263.78|2259.5|2259.5|0
1590061200000|2020-05-21 11:40:00|2260.31|2260.31|2256.94|2256.94|2260.55|2260.55|2256.94|2256.94|0
1590061500000|2020-05-21 11:45:00|2256.9|2256.9|2252.69|2252.69|2256.9|2256.9|2252.36|2252.36|0
1590061800000|2020-05-21 11:50:00|2252.64|2252.64|2253.48|2253.48|2254.99|2254.99|2252.52|2252.52|0
1590062100000|2020-05-21 11:55:00|2253.65|2253.65|2253.67|2253.67|2255.52|2255.52|2253.34|2253.34|0
1590062400000|2020-05-21 12:00:00|2253.59|2253.59|2252.04|2252.04|2254.3|2254.3|2251.41|2251.41|0
1590062700000|2020-05-21 12:05:00|2252.06|2252.06|2251.58|2251.58|2252.53|2252.53|2248.8|2248.8|0
1590063000000|2020-05-21 12:10:00|2251.63|2251.63|2252.28|2252.28|2254.18|2254.18|2251.47|2251.47|0
1590063300000|2020-05-21 12:15:00|2252.11|2252.11|2252.78|2252.78|2254.85|2254.85|2251.29|2251.29|0
1590063600000|2020-05-21 12:20:00|2252.62|2252.62|2256|2256|2256|2256|2252.11|2252.11|0
1590063900000|2020-05-21 12:25:00|2255.95|2255.95|2250.57|2250.57|2256.08|2256.08|2250.18|2250.18|0
1590064200000|2020-05-21 12:30:00|2250.51|2250.51|2246.84|2246.84|2250.55|2250.55|2245.68|2245.68|0
1590064500000|2020-05-21 12:35:00|2246.78|2246.78|2251.8|2251.8|2252.86|2252.86|2246.06|2246.06|0
1590064800000|2020-05-21 12:40:00|2251.74|2251.74|2253.79|2253.79|2253.83|2253.83|2250.95|2250.95|0
1590065100000|2020-05-21 12:45:00|2254.08|2254.08|2254.47|2254.47|2256.66|2256.66|2253.98|2253.98|0
1590065400000|2020-05-21 12:50:00|2254.76|2254.76|2249.67|2249.67|2255.18|2255.18|2249.67|2249.67|0
1590065700000|2020-05-21 12:55:00|2249.66|2249.66|2248.06|2248.06|2251.39|2251.39|2248.06|2248.06|0
1590066000000|2020-05-21 13:00:00|2248|2248|2245.36|2245.36|2248|2248|2244.37|2244.37|0
1590066300000|2020-05-21 13:05:00|2245.2|2245.2|2248.46|2248.46|2248.83|2248.83|2244.25|2244.25|0
1590066600000|2020-05-21 13:10:00|2248.34|2248.34|2254.67|2254.67|2255.09|2255.09|2248.12|2248.12|0
1590066900000|2020-05-21 13:15:00|2254.84|2254.84|2252.35|2252.35|2256.19|2256.19|2251.25|2251.25|0
1590067200000|2020-05-21 13:20:00|2252.42|2252.42|2255.62|2255.62|2257.03|2257.03|2252.42|2252.42|0
1590067500000|2020-05-21 13:25:00|2255.71|2255.71|2260.68|2260.68|2260.68|2260.68|2255.38|2255.38|0
1590067800000|2020-05-21 13:30:00|2261.01|2261.01|2262.03|2262.03|2262.03|2262.03|2256.26|2256.26|0
1590068100000|2020-05-21 13:35:00|2261.87|2261.87|2266.22|2266.22|2266.39|2266.39|2260.88|2260.88|0
1590068400000|2020-05-21 13:40:00|2266.31|2266.31|2268.55|2268.55|2268.88|2268.88|2262.09|2262.09|0
1590068700000|2020-05-21 13:45:00|2268.61|2268.61|2269.97|2269.97|2271.55|2271.55|2266.76|2266.76|0
1590069000000|2020-05-21 13:50:00|2269.82|2269.82|2267.23|2267.23|2270.39|2270.39|2265.18|2265.18|0
1590069300000|2020-05-21 13:55:00|2267.28|2267.28|2271.78|2271.78|2271.78|2271.78|2264.45|2264.45|0
1590069600000|2020-05-21 14:00:00|2271.96|2271.96|2271.85|2271.85|2274.58|2274.58|2269.58|2269.58|0
1590069900000|2020-05-21 14:05:00|2272.25|2272.25|2276.46|2276.46|2277.19|2277.19|2271.55|2271.55|0
1590070200000|2020-05-21 14:10:00|2276.52|2276.52|2278.1|2278.1|2279.8|2279.8|2276.52|2276.52|0
1590070500000|2020-05-21 14:15:00|2277.94|2277.94|2280.08|2280.08|2280.58|2280.58|2277.11|2277.11|0
1590070800000|2020-05-21 14:20:00|2280.12|2280.12|2280.48|2280.48|2280.7|2280.7|2278.46|2278.46|0
1590071100000|2020-05-21 14:25:00|2280.65|2280.65|2273.23|2273.23|2280.82|2280.82|2273.23|2273.23|0
1590071400000|2020-05-21 14:30:00|2273.26|2273.26|2263.76|2263.76|2273.54|2273.54|2263.76|2263.76|0
1590071700000|2020-05-21 14:35:00|2263.39|2263.39|2259.9|2259.9|2264.62|2264.62|2258.19|2258.19|0
1590072000000|2020-05-21 14:40:00|2259.73|2259.73|2264.42|2264.42|2265.8|2265.8|2259.35|2259.35|0
1590072300000|2020-05-21 14:45:00|2264.14|2264.14|2264.38|2264.38|2267.52|2267.52|2262.48|2262.48|0
1590072600000|2020-05-21 14:50:00|2264.34|2264.34|2261.72|2261.72|2264.34|2264.34|2261.35|2261.35|0
1590072900000|2020-05-21 14:55:00|2261.38|2261.38|2263.61|2263.61|2264.61|2264.61|2260.68|2260.68|0
1590073200000|2020-05-21 15:00:00|2263.07|2263.07|2253.36|2253.36|2263.07|2263.07|2252.39|2252.39|0
1590073500000|2020-05-21 15:05:00|2253.74|2253.74|2253.99|2253.99|2254.91|2254.91|2250.62|2250.62|0
1590073800000|2020-05-21 15:10:00|2253.73|2253.73|2258.35|2258.35|2258.35|2258.35|2252.88|2252.88|0
1590074100000|2020-05-21 15:15:00|2258.51|2258.51|2251.92|2251.92|2258.57|2258.57|2249.96|2249.96|0
1590074400000|2020-05-21 15:20:00|2252.01|2252.01|2249.97|2249.97|2253.34|2253.34|2249.13|2249.13|0
1590074700000|2020-05-21 15:25:00|2249.89|2249.89|2255.24|2255.24|2255.24|2255.24|2248.09|2248.09|0
1590131700000|2020-05-22 07:15:00|2158.02|2158.02|2140.42|2140.42|2158.02|2158.02|2140.42|2140.42|0
1590132000000|2020-05-22 07:20:00|2140.26|2140.26|2148.71|2148.71|2150.22|2150.22|2139.74|2139.74|0
1590132300000|2020-05-22 07:25:00|2148.38|2148.38|2159.84|2159.84|2164.94|2164.94|2148.15|2148.15|0
1590132600000|2020-05-22 07:30:00|2159.51|2159.51|2162.22|2162.22|2162.22|2162.22|2151.1|2151.1|0
1590132900000|2020-05-22 07:35:00|2161.05|2161.05|2157.55|2157.55|2161.12|2161.12|2152.37|2152.37|0
1590133200000|2020-05-22 07:40:00|2157.72|2157.72|2165.08|2165.08|2165.08|2165.08|2155.67|2155.67|0
1590133500000|2020-05-22 07:45:00|2165.31|2165.31|2167.27|2167.27|2170.59|2170.59|2165.29|2165.29|0
1590133800000|2020-05-22 07:50:00|2166.6|2166.6|2168.69|2168.69|2171.16|2171.16|2165.75|2165.75|0
1590134100000|2020-05-22 07:55:00|2169.36|2169.36|2164.74|2164.74|2169.71|2169.71|2161.53|2161.53|0
1590134400000|2020-05-22 08:00:00|2164.59|2164.59|2162.15|2162.15|2164.59|2164.59|2158.65|2158.65|0
1590134700000|2020-05-22 08:05:00|2161.99|2161.99|2163.85|2163.85|2165.93|2165.93|2160.02|2160.02|0
1590135000000|2020-05-22 08:10:00|2163.8|2163.8|2163.75|2163.75|2165.15|2165.15|2158.58|2158.58|0
1590135300000|2020-05-22 08:15:00|2163.76|2163.76|2168.78|2168.78|2170.31|2170.31|2163.26|2163.26|0
1590135600000|2020-05-22 08:20:00|2169.12|2169.12|2168.98|2168.98|2170.42|2170.42|2168.52|2168.52|0
1590135900000|2020-05-22 08:25:00|2169.14|2169.14|2168.66|2168.66|2169.87|2169.87|2166.99|2166.99|0
1590136200000|2020-05-22 08:30:00|2168.77|2168.77|2175.55|2175.55|2177.2|2177.2|2168.42|2168.42|0
1590136500000|2020-05-22 08:35:00|2175.21|2175.21|2169.62|2169.62|2177.51|2177.51|2169.37|2169.37|0
1590136800000|2020-05-22 08:40:00|2169.95|2169.95|2173.19|2173.19|2175.23|2175.23|2168.4|2168.4|0
1590137100000|2020-05-22 08:45:00|2173.18|2173.18|2165.83|2165.83|2175.6|2175.6|2165.66|2165.66|0
1590137400000|2020-05-22 08:50:00|2165.85|2165.85|2164.13|2164.13|2166.02|2166.02|2162.77|2162.77|0
1590137700000|2020-05-22 08:55:00|2164.31|2164.31|2164.79|2164.79|2168.34|2168.34|2162.99|2162.99|0
1590138000000|2020-05-22 09:00:00|2165.12|2165.12|2164.31|2164.31|2166.56|2166.56|2163.06|2163.06|0
1590138300000|2020-05-22 09:05:00|2164.35|2164.35|2168.65|2168.65|2169.48|2169.48|2161.95|2161.95|0
1590138600000|2020-05-22 09:10:00|2168.7|2168.7|2167.95|2167.95|2171.01|2171.01|2167.72|2167.72|0
1590138900000|2020-05-22 09:15:00|2168.01|2168.01|2168.13|2168.13|2169.37|2169.37|2166.53|2166.53|0
1590139200000|2020-05-22 09:20:00|2168.25|2168.25|2169.22|2169.22|2173.7|2173.7|2168.25|2168.25|0
1590139500000|2020-05-22 09:25:00|2168.88|2168.88|2175.98|2175.98|2178.71|2178.71|2167.69|2167.69|0
1590139800000|2020-05-22 09:30:00|2176.15|2176.15|2170.4|2170.4|2176.86|2176.86|2170.4|2170.4|0
1590140100000|2020-05-22 09:35:00|2170.56|2170.56|2169.8|2169.8|2171.5|2171.5|2169.71|2169.71|0
1590140400000|2020-05-22 09:40:00|2169.46|2169.46|2167.93|2167.93|2169.75|2169.75|2167.6|2167.6|0
1590140700000|2020-05-22 09:45:00|2168.6|2168.6|2166.65|2166.65|2169.14|2169.14|2165.61|2165.61|0
1590141000000|2020-05-22 09:50:00|2166.81|2166.81|2167.1|2167.1|2167.7|2167.7|2164.8|2164.8|0
1590141300000|2020-05-22 09:55:00|2167.27|2167.27|2167.53|2167.53|2167.9|2167.9|2166.21|2166.21|0
1590141600000|2020-05-22 10:00:00|2167.7|2167.7|2169.14|2169.14|2170.23|2170.23|2167.7|2167.7|0
1590141900000|2020-05-22 10:05:00|2168.97|2168.97|2172.11|2172.11|2172.91|2172.91|2168.92|2168.92|0
1590142200000|2020-05-22 10:10:00|2171.99|2171.99|2182.69|2182.69|2182.73|2182.73|2171.94|2171.94|0
1590142500000|2020-05-22 10:15:00|2182.57|2182.57|2190.99|2190.99|2191.19|2191.19|2182.28|2182.28|0
1590142800000|2020-05-22 10:20:00|2190.93|2190.93|2198.18|2198.18|2200.01|2200.01|2190.93|2190.93|0
1590143100000|2020-05-22 10:25:00|2198.01|2198.01|2200.53|2200.53|2201.81|2201.81|2195.55|2195.55|0
1590143400000|2020-05-22 10:30:00|2200.54|2200.54|2197.96|2197.96|2202.52|2202.52|2197.67|2197.67|0
1590143700000|2020-05-22 10:35:00|2197.63|2197.63|2199.58|2199.58|2201.3|2201.3|2193.9|2193.9|0
1590144000000|2020-05-22 10:40:00|2199.25|2199.25|2201.42|2201.42|2201.42|2201.42|2196.61|2196.61|0
1590144300000|2020-05-22 10:45:00|2201.25|2201.25|2203.95|2203.95|2203.95|2203.95|2200.63|2200.63|0
1590144600000|2020-05-22 10:50:00|2204.12|2204.12|2203.22|2203.22|2207.2|2207.2|2202.88|2202.88|0
1590144900000|2020-05-22 10:55:00|2203.05|2203.05|2201.47|2201.47|2204.33|2204.33|2199.06|2199.06|0
1590145200000|2020-05-22 11:00:00|2201.62|2201.62|2197.25|2197.25|2202.33|2202.33|2196.19|2196.19|0
1590145500000|2020-05-22 11:05:00|2197.42|2197.42|2201.79|2201.79|2202.66|2202.66|2197.42|2197.42|0
1590145800000|2020-05-22 11:10:00|2201.96|2201.96|2203.72|2203.72|2205.19|2205.19|2201.29|2201.29|0
1590146100000|2020-05-22 11:15:00|2203.56|2203.56|2200.97|2200.97|2205.09|2205.09|2200.97|2200.97|0
1590146400000|2020-05-22 11:20:00|2200.85|2200.85|2199.03|2199.03|2201.62|2201.62|2199.03|2199.03|0
1590146700000|2020-05-22 11:25:00|2199.36|2199.36|2195.36|2195.36|2199.8|2199.8|2194.9|2194.9|0
1590147000000|2020-05-22 11:30:00|2195.33|2195.33|2195.96|2195.96|2197.24|2197.24|2194.39|2194.39|0
1590147300000|2020-05-22 11:35:00|2195.9|2195.9|2197.17|2197.17|2197.28|2197.28|2194.95|2194.95|0
1590147600000|2020-05-22 11:40:00|2197.34|2197.34|2200.91|2200.91|2201.6|2201.6|2196.75|2196.75|0
1590147900000|2020-05-22 11:45:00|2201.08|2201.08|2203.68|2203.68|2203.68|2203.68|2200.4|2200.4|0
1590148200000|2020-05-22 11:50:00|2203.51|2203.51|2206.56|2206.56|2209.1|2209.1|2203.34|2203.34|0
1590148500000|2020-05-22 11:55:00|2206.39|2206.39|2211.46|2211.46|2212.08|2212.08|2206.27|2206.27|0
1590148800000|2020-05-22 12:00:00|2211.47|2211.47|2209.34|2209.34|2215.74|2215.74|2209.34|2209.34|0
1590149100000|2020-05-22 12:05:00|2209.3|2209.3|2211.1|2211.1|2211.88|2211.88|2207.73|2207.73|0
1590149400000|2020-05-22 12:10:00|2210.93|2210.93|2217.02|2217.02|2218.38|2218.38|2210.75|2210.75|0
1590149700000|2020-05-22 12:15:00|2217.19|2217.19|2209.56|2209.56|2218.37|2218.37|2209.3|2209.3|0
1590150000000|2020-05-22 12:20:00|2209.51|2209.51|2205.29|2205.29|2209.64|2209.64|2203.14|2203.14|0
1590150300000|2020-05-22 12:25:00|2204.95|2204.95|2202.21|2202.21|2206.15|2206.15|2201.87|2201.87|0
1590150600000|2020-05-22 12:30:00|2202.38|2202.38|2194.23|2194.23|2202.48|2202.48|2192.3|2192.3|0
1590150900000|2020-05-22 12:35:00|2194.36|2194.36|2201.04|2201.04|2201.14|2201.14|2193.57|2193.57|0
1590151200000|2020-05-22 12:40:00|2200.92|2200.92|2203.72|2203.72|2203.72|2203.72|2200.88|2200.88|0
1590151500000|2020-05-22 12:45:00|2203.22|2203.22|2200.87|2200.87|2205.12|2205.12|2200.47|2200.47|0
1590151800000|2020-05-22 12:50:00|2200.7|2200.7|2201.89|2201.89|2202.54|2202.54|2199.51|2199.51|0
1590152100000|2020-05-22 12:55:00|2202.23|2202.23|2203.13|2203.13|2204.34|2204.34|2202.23|2202.23|0
1590152400000|2020-05-22 13:00:00|2203.41|2203.41|2206.21|2206.21|2206.92|2206.92|2201.03|2201.03|0
1590152700000|2020-05-22 13:05:00|2206.38|2206.38|2206.81|2206.81|2210.49|2210.49|2206.31|2206.31|0
1590153000000|2020-05-22 13:10:00|2206.7|2206.7|2204.7|2204.7|2206.82|2206.82|2204.7|2204.7|0
1590153300000|2020-05-22 13:15:00|2204.86|2204.86|2201.14|2201.14|2204.94|2204.94|2199.97|2199.97|0
1590153600000|2020-05-22 13:20:00|2200.96|2200.96|2203.27|2203.27|2204.26|2204.26|2200.9|2200.9|0
1590153900000|2020-05-22 13:25:00|2203.1|2203.1|2201.69|2201.69|2204.88|2204.88|2201.69|2201.69|0
1590154200000|2020-05-22 13:30:00|2201.82|2201.82|2198.16|2198.16|2206.25|2206.25|2197.99|2197.99|0
1590154500000|2020-05-22 13:35:00|2198.41|2198.41|2193.69|2193.69|2200.45|2200.45|2192.3|2192.3|0
1590154800000|2020-05-22 13:40:00|2193.36|2193.36|2190.69|2190.69|2194.47|2194.47|2190.04|2190.04|0
1590155100000|2020-05-22 13:45:00|2190.65|2190.65|2194.9|2194.9|2195.92|2195.92|2189.35|2189.35|0
1590155400000|2020-05-22 13:50:00|2194.78|2194.78|2191.03|2191.03|2195.36|2195.36|2189.29|2189.29|0
1590155700000|2020-05-22 13:55:00|2191.01|2191.01|2193.5|2193.5|2194.17|2194.17|2191.01|2191.01|0
1590156000000|2020-05-22 14:00:00|2193.63|2193.63|2187.17|2187.17|2193.63|2193.63|2187.17|2187.17|0
1590156300000|2020-05-22 14:05:00|2187.14|2187.14|2181.05|2181.05|2188.02|2188.02|2180.88|2180.88|0
1590156600000|2020-05-22 14:10:00|2180.99|2180.99|2178.28|2178.28|2181.87|2181.87|2177.62|2177.62|0
1590156900000|2020-05-22 14:15:00|2178.05|2178.05|2188.28|2188.28|2188.3|2188.3|2176.96|2176.96|0
1590157200000|2020-05-22 14:20:00|2188.44|2188.44|2185.47|2185.47|2191.41|2191.41|2183.74|2183.74|0
1590157500000|2020-05-22 14:25:00|2184.95|2184.95|2189.47|2189.47|2189.47|2189.47|2180.92|2180.92|0
1590157800000|2020-05-22 14:30:00|2190.3|2190.3|2190.39|2190.39|2192.27|2192.27|2187.47|2187.47|0
1590158100000|2020-05-22 14:35:00|2190.28|2190.28|2191.26|2191.26|2192.54|2192.54|2189.01|2189.01|0
1590158400000|2020-05-22 14:40:00|2191.22|2191.22|2184.52|2184.52|2192.06|2192.06|2184.52|2184.52|0
1590158700000|2020-05-22 14:45:00|2184.57|2184.57|2180.74|2180.74|2187.01|2187.01|2180.74|2180.74|0
1590159000000|2020-05-22 14:50:00|2180.76|2180.76|2179.66|2179.66|2181.29|2181.29|2177.82|2177.82|0
1590159300000|2020-05-22 14:55:00|2179.68|2179.68|2177.04|2177.04|2179.68|2179.68|2175.35|2175.35|0
1590159600000|2020-05-22 15:00:00|2177.21|2177.21|2178.8|2178.8|2181.9|2181.9|2176.42|2176.42|0
1590159900000|2020-05-22 15:05:00|2178.74|2178.74|2179.38|2179.38|2181.1|2181.1|2178.57|2178.57|0
1590160200000|2020-05-22 15:10:00|2179.55|2179.55|2178.87|2178.87|2180.75|2180.75|2178.4|2178.4|0
1590160500000|2020-05-22 15:15:00|2178.83|2178.83|2180.01|2180.01|2180.71|2180.71|2178.8|2178.8|0
1590160800000|2020-05-22 15:20:00|2179.68|2179.68|2176.1|2176.1|2179.69|2179.69|2175.63|2175.63|0
1590161100000|2020-05-22 15:25:00|2175.93|2175.93|2179.83|2179.83|2179.83|2179.83|2174.86|2174.86|0
1590477300000|2020-05-26 07:15:00|2251.72|2251.72|2251.54|2251.54|2252.53|2252.53|2244.68|2244.68|0
1590477600000|2020-05-26 07:20:00|2251.65|2251.65|2253.05|2253.05|2254.84|2254.84|2249.01|2249.01|0
1590477900000|2020-05-26 07:25:00|2252.88|2252.88|2246.47|2246.47|2253.83|2253.83|2243.97|2243.97|0
1590478200000|2020-05-26 07:30:00|2246.18|2246.18|2248.9|2248.9|2256.34|2256.34|2246.12|2246.12|0
1590478500000|2020-05-26 07:35:00|2248.73|2248.73|2250.48|2250.48|2255.65|2255.65|2246.87|2246.87|0
1590478800000|2020-05-26 07:40:00|2250.65|2250.65|2246.36|2246.36|2252.47|2252.47|2246.36|2246.36|0
1590479100000|2020-05-26 07:45:00|2246.24|2246.24|2247.01|2247.01|2247.17|2247.17|2243.13|2243.13|0
1590479400000|2020-05-26 07:50:00|2246.78|2246.78|2245.51|2245.51|2249.67|2249.67|2244.55|2244.55|0
1590479700000|2020-05-26 07:55:00|2245.55|2245.55|2243.78|2243.78|2248.85|2248.85|2243.25|2243.25|0
1590480000000|2020-05-26 08:00:00|2243.66|2243.66|2243.08|2243.08|2244.55|2244.55|2241.57|2241.57|0
1590480300000|2020-05-26 08:05:00|2242.91|2242.91|2243.3|2243.3|2245.32|2245.32|2241.54|2241.54|0
1590480600000|2020-05-26 08:10:00|2242.97|2242.97|2243.54|2243.54|2244.7|2244.7|2239.83|2239.83|0
1590480900000|2020-05-26 08:15:00|2243.43|2243.43|2244.35|2244.35|2246.41|2246.41|2242.32|2242.32|0
1590481200000|2020-05-26 08:20:00|2244.38|2244.38|2246.77|2246.77|2247.35|2247.35|2244.23|2244.23|0
1590481500000|2020-05-26 08:25:00|2246.81|2246.81|2242.4|2242.4|2247.16|2247.16|2242.4|2242.4|0
1590481800000|2020-05-26 08:30:00|2242.35|2242.35|2239.09|2239.09|2243.72|2243.72|2238.05|2238.05|0
1590482100000|2020-05-26 08:35:00|2239.15|2239.15|2236.81|2236.81|2241.25|2241.25|2236.57|2236.57|0
1590482400000|2020-05-26 08:40:00|2236.76|2236.76|2239.51|2239.51|2239.51|2239.51|2233.99|2233.99|0
1590482700000|2020-05-26 08:45:00|2239.35|2239.35|2236.57|2236.57|2241.16|2241.16|2235.69|2235.69|0
1590483000000|2020-05-26 08:50:00|2236.69|2236.69|2235.89|2235.89|2239.46|2239.46|2235.22|2235.22|0
1590483300000|2020-05-26 08:55:00|2235.72|2235.72|2237.86|2237.86|2239.11|2239.11|2235.45|2235.45|0
1590483600000|2020-05-26 09:00:00|2237.99|2237.99|2236.63|2236.63|2238.44|2238.44|2235.88|2235.88|0
1590483900000|2020-05-26 09:05:00|2236.56|2236.56|2240.23|2240.23|2242.31|2242.31|2235.55|2235.55|0
1590484200000|2020-05-26 09:10:00|2240.07|2240.07|2243.82|2243.82|2245.14|2245.14|2238.46|2238.46|0
1590484500000|2020-05-26 09:15:00|2243.77|2243.77|2241.64|2241.64|2245.96|2245.96|2240.82|2240.82|0
1590484800000|2020-05-26 09:20:00|2241.58|2241.58|2241.7|2241.7|2243.32|2243.32|2240.5|2240.5|0
1590485100000|2020-05-26 09:25:00|2241.87|2241.87|2244|2244|2244|2244|2240.06|2240.06|0
1590485400000|2020-05-26 09:30:00|2244.16|2244.16|2243.73|2243.73|2244.71|2244.71|2241.59|2241.59|0
1590485700000|2020-05-26 09:35:00|2243.81|2243.81|2241.45|2241.45|2244.69|2244.69|2240.21|2240.21|0
1590486000000|2020-05-26 09:40:00|2241.64|2241.64|2240.17|2240.17|2241.74|2241.74|2237.92|2237.92|0
1590486300000|2020-05-26 09:45:00|2240.05|2240.05|2241.57|2241.57|2242.22|2242.22|2239.92|2239.92|0
1590486600000|2020-05-26 09:50:00|2241.51|2241.51|2243.49|2243.49|2243.66|2243.66|2240.93|2240.93|0
1590486900000|2020-05-26 09:55:00|2243.55|2243.55|2241.7|2241.7|2244.02|2244.02|2240.64|2240.64|0
1590487200000|2020-05-26 10:00:00|2241.78|2241.78|2240.53|2240.53|2242.71|2242.71|2240.53|2240.53|0
1590487500000|2020-05-26 10:05:00|2240.47|2240.47|2238.84|2238.84|2240.58|2240.58|2237.11|2237.11|0
1590487800000|2020-05-26 10:10:00|2238.89|2238.89|2233.88|2233.88|2238.95|2238.95|2233.32|2233.32|0
1590488100000|2020-05-26 10:15:00|2234.11|2234.11|2234.38|2234.38|2235.61|2235.61|2232.01|2232.01|0
1590488400000|2020-05-26 10:20:00|2234.22|2234.22|2238.41|2238.41|2239.35|2239.35|2232.6|2232.6|0
1590488700000|2020-05-26 10:25:00|2238.08|2238.08|2234.64|2234.64|2238.11|2238.11|2233.92|2233.92|0
1590489000000|2020-05-26 10:30:00|2234.81|2234.81|2239.77|2239.77|2239.86|2239.86|2234.7|2234.7|0
1590489300000|2020-05-26 10:35:00|2239.66|2239.66|2235.3|2235.3|2239.66|2239.66|2235.08|2235.08|0
1590489600000|2020-05-26 10:40:00|2235.47|2235.47|2236.4|2236.4|2236.7|2236.7|2233.51|2233.51|0
1590489900000|2020-05-26 10:45:00|2236.63|2236.63|2236.1|2236.1|2237.57|2237.57|2235.43|2235.43|0
1590490200000|2020-05-26 10:50:00|2235.94|2235.94|2233.96|2233.96|2237.35|2237.35|2233.63|2233.63|0
1590490500000|2020-05-26 10:55:00|2233.85|2233.85|2235.58|2235.58|2235.89|2235.89|2233.05|2233.05|0
1590490800000|2020-05-26 11:00:00|2234.58|2234.58|2231.78|2231.78|2234.91|2234.91|2229.56|2229.56|0
1590491100000|2020-05-26 11:05:00|2231.69|2231.69|2232.35|2232.35|2233.14|2233.14|2230.37|2230.37|0
1590491400000|2020-05-26 11:10:00|2232.46|2232.46|2232.3|2232.3|2233.89|2233.89|2232.3|2232.3|0
1590491700000|2020-05-26 11:15:00|2232.04|2232.04|2235.94|2235.94|2235.94|2235.94|2230.79|2230.79|0
1590492000000|2020-05-26 11:20:00|2235.82|2235.82|2233.94|2233.94|2236.2|2236.2|2233.67|2233.67|0
1590492300000|2020-05-26 11:25:00|2233.88|2233.88|2234.46|2234.46|2235.27|2235.27|2233.6|2233.6|0
1590492600000|2020-05-26 11:30:00|2234.4|2234.4|2233|2233|2234.62|2234.62|2232.77|2232.77|0
1590492900000|2020-05-26 11:35:00|2232.94|2232.94|2236.38|2236.38|2236.93|2236.93|2232.18|2232.18|0
1590493200000|2020-05-26 11:40:00|2236.21|2236.21|2233.33|2233.33|2236.21|2236.21|2231.77|2231.77|0
1590493500000|2020-05-26 11:45:00|2233.39|2233.39|2231.12|2231.12|2233.39|2233.39|2230.61|2230.61|0
1590493800000|2020-05-26 11:50:00|2230.96|2230.96|2237.58|2237.58|2237.58|2237.58|2230.96|2230.96|0
1590494100000|2020-05-26 11:55:00|2237.91|2237.91|2236.91|2236.91|2238.41|2238.41|2236.58|2236.58|0
1590494400000|2020-05-26 12:00:00|2237.1|2237.1|2234.75|2234.75|2238.2|2238.2|2233.91|2233.91|0
1590494700000|2020-05-26 12:05:00|2234.92|2234.92|2235.23|2235.23|2235.66|2235.66|2231.51|2231.51|0
1590495000000|2020-05-26 12:10:00|2235.27|2235.27|2236.18|2236.18|2236.52|2236.52|2234.46|2234.46|0
1590495300000|2020-05-26 12:15:00|2235.9|2235.9|2237.23|2237.23|2237.8|2237.8|2235.85|2235.85|0
1590495600000|2020-05-26 12:20:00|2237.2|2237.2|2239.67|2239.67|2240.23|2240.23|2237.12|2237.12|0
1590495900000|2020-05-26 12:25:00|2239.61|2239.61|2241.14|2241.14|2241.8|2241.8|2237.93|2237.93|0
1590496200000|2020-05-26 12:30:00|2241.12|2241.12|2241.9|2241.9|2242.57|2242.57|2238.57|2238.57|0
1590496500000|2020-05-26 12:35:00|2241.86|2241.86|2243.66|2243.66|2243.75|2243.75|2241.19|2241.19|0
1590496800000|2020-05-26 12:40:00|2243.5|2243.5|2243.64|2243.64|2245.26|2245.26|2242.96|2242.96|0
1590497100000|2020-05-26 12:45:00|2243.61|2243.61|2243.72|2243.72|2244.84|2244.84|2242.93|2242.93|0
1590497400000|2020-05-26 12:50:00|2244.35|2244.35|2243.99|2243.99|2245.88|2245.88|2243.99|2243.99|0
1590497700000|2020-05-26 12:55:00|2243.77|2243.77|2242.64|2242.64|2244.01|2244.01|2242.38|2242.38|0
1590498000000|2020-05-26 13:00:00|2242.53|2242.53|2244.43|2244.43|2245.7|2245.7|2242.41|2242.41|0
1590498300000|2020-05-26 13:05:00|2244.38|2244.38|2244.73|2244.73|2245.23|2245.23|2239.56|2239.56|0
1590498600000|2020-05-26 13:10:00|2244.62|2244.62|2240.24|2240.24|2244.73|2244.73|2240.02|2240.02|0
1590498900000|2020-05-26 13:15:00|2240.13|2240.13|2240.96|2240.96|2241.13|2241.13|2238.83|2238.83|0
1590499200000|2020-05-26 13:20:00|2240.92|2240.92|2239.61|2239.61|2241.03|2241.03|2239.49|2239.49|0
1590499500000|2020-05-26 13:25:00|2239.55|2239.55|2237.61|2237.61|2239.55|2239.55|2235.75|2235.75|0
1590499800000|2020-05-26 13:30:00|2237.94|2237.94|2243.58|2243.58|2244.09|2244.09|2237.11|2237.11|0
1590500100000|2020-05-26 13:35:00|2243.64|2243.64|2241.29|2241.29|2244.66|2244.66|2240.17|2240.17|0
1590500400000|2020-05-26 13:40:00|2241.12|2241.12|2246.52|2246.52|2246.8|2246.8|2240.76|2240.76|0
1590500700000|2020-05-26 13:45:00|2246.48|2246.48|2244.44|2244.44|2246.65|2246.65|2243.35|2243.35|0
1590501000000|2020-05-26 13:50:00|2244.27|2244.27|2245.4|2245.4|2246.65|2246.65|2241.99|2241.99|0
1590501300000|2020-05-26 13:55:00|2245.37|2245.37|2245.58|2245.58|2246.12|2246.12|2244.21|2244.21|0
1590501600000|2020-05-26 14:00:00|2245.55|2245.55|2246.72|2246.72|2247.95|2247.95|2244.64|2244.64|0
1590501900000|2020-05-26 14:05:00|2246.39|2246.39|2242.04|2242.04|2247.37|2247.37|2240.76|2240.76|0
1590502200000|2020-05-26 14:10:00|2242.3|2242.3|2244.87|2244.87|2246.11|2246.11|2240.86|2240.86|0
1590502500000|2020-05-26 14:15:00|2244.88|2244.88|2248.4|2248.4|2249.49|2249.49|2243.9|2243.9|0
1590502800000|2020-05-26 14:20:00|2248.56|2248.56|2249.49|2249.49|2250.44|2250.44|2248.23|2248.23|0
1590503100000|2020-05-26 14:25:00|2249.47|2249.47|2250.83|2250.83|2251.16|2251.16|2246.47|2246.47|0
1590503400000|2020-05-26 14:30:00|2250.78|2250.78|2251.82|2251.82|2252.62|2252.62|2250.45|2250.45|0
1590503700000|2020-05-26 14:35:00|2251.76|2251.76|2252.11|2252.11|2252.92|2252.92|2249.72|2249.72|0
1590504000000|2020-05-26 14:40:00|2252.15|2252.15|2250.97|2250.97|2252.96|2252.96|2249.21|2249.21|0
1590504300000|2020-05-26 14:45:00|2251|2251|2250.23|2250.23|2252.01|2252.01|2249.94|2249.94|0
1590504600000|2020-05-26 14:50:00|2250.06|2250.06|2252.16|2252.16|2254.65|2254.65|2250.06|2250.06|0
1590504900000|2020-05-26 14:55:00|2252.21|2252.21|2254.89|2254.89|2255.18|2255.18|2251.46|2251.46|0
1590505200000|2020-05-26 15:00:00|2254.73|2254.73|2254.39|2254.39|2256.27|2256.27|2253.59|2253.59|0
1590505500000|2020-05-26 15:05:00|2254.45|2254.45|2255.76|2255.76|2258.05|2258.05|2253.65|2253.65|0
1590505800000|2020-05-26 15:10:00|2255.82|2255.82|2259.29|2259.29|2259.29|2259.29|2255.61|2255.61|0
1590506100000|2020-05-26 15:15:00|2259.27|2259.27|2262.59|2262.59|2262.65|2262.65|2258.89|2258.89|0
1590506400000|2020-05-26 15:20:00|2262.57|2262.57|2264.38|2264.38|2265.66|2265.66|2260.96|2260.96|0
1590506700000|2020-05-26 15:25:00|2264.42|2264.42|2262.34|2262.34|2265.57|2265.57|2257.49|2257.49|0
1590563700000|2020-05-27 07:15:00|2293.17|2293.17|2289.29|2289.29|2298.06|2298.06|2287.64|2287.64|0
1590564000000|2020-05-27 07:20:00|2289.45|2289.45|2292.05|2292.05|2295.32|2295.32|2288.45|2288.45|0
1590564300000|2020-05-27 07:25:00|2292|2292|2301.04|2301.04|2301.04|2301.04|2290.65|2290.65|0
1590564600000|2020-05-27 07:30:00|2301.1|2301.1|2301.92|2301.92|2309.81|2309.81|2296.46|2296.46|0
1590564900000|2020-05-27 07:35:00|2301.75|2301.75|2302.97|2302.97|2306.08|2306.08|2298.4|2298.4|0
1590565200000|2020-05-27 07:40:00|2303.31|2303.31|2307.24|2307.24|2309.04|2309.04|2302.09|2302.09|0
1590565500000|2020-05-27 07:45:00|2307.15|2307.15|2315.98|2315.98|2317.82|2317.82|2307.15|2307.15|0
1590565800000|2020-05-27 07:50:00|2316.04|2316.04|2312.1|2312.1|2320.72|2320.72|2309.85|2309.85|0
1590566100000|2020-05-27 07:55:00|2312.33|2312.33|2311.41|2311.41|2315.45|2315.45|2311.41|2311.41|0
1590566400000|2020-05-27 08:00:00|2311.24|2311.24|2321.66|2321.66|2321.95|2321.95|2311.22|2311.22|0
1590566700000|2020-05-27 08:05:00|2321.58|2321.58|2316.51|2316.51|2323.81|2323.81|2316.51|2316.51|0
1590567000000|2020-05-27 08:10:00|2316.45|2316.45|2319.89|2319.89|2321.43|2321.43|2315.88|2315.88|0
1590567300000|2020-05-27 08:15:00|2319.73|2319.73|2326.7|2326.7|2329.63|2329.63|2319.73|2319.73|0
1590567600000|2020-05-27 08:20:00|2326.57|2326.57|2329.31|2329.31|2331.93|2331.93|2326.57|2326.57|0
1590567900000|2020-05-27 08:25:00|2329.26|2329.26|2323.19|2323.19|2329.26|2329.26|2321.48|2321.48|0
1590568200000|2020-05-27 08:30:00|2323.25|2323.25|2329.36|2329.36|2330.83|2330.83|2323.17|2323.17|0
1590568500000|2020-05-27 08:35:00|2329.46|2329.46|2333.19|2333.19|2335.57|2335.57|2327.92|2327.92|0
1590568800000|2020-05-27 08:40:00|2333.14|2333.14|2335.41|2335.41|2336.89|2336.89|2331.2|2331.2|0
1590569100000|2020-05-27 08:45:00|2335.28|2335.28|2334.99|2334.99|2336.07|2336.07|2331.15|2331.15|0
1590569400000|2020-05-27 08:50:00|2334.83|2334.83|2339.12|2339.12|2340.06|2340.06|2333.26|2333.26|0
1590569700000|2020-05-27 08:55:00|2339.23|2339.23|2340.16|2340.16|2342.85|2342.85|2338.49|2338.49|0
1590570000000|2020-05-27 09:00:00|2339.33|2339.33|2338.03|2338.03|2341.4|2341.4|2336.89|2336.89|0
1590570300000|2020-05-27 09:05:00|2338.2|2338.2|2345.46|2345.46|2346.02|2346.02|2337.48|2337.48|0
1590570600000|2020-05-27 09:10:00|2345.4|2345.4|2347.75|2347.75|2348.76|2348.76|2343.45|2343.45|0
1590570900000|2020-05-27 09:15:00|2347.7|2347.7|2351.33|2351.33|2351.33|2351.33|2347.11|2347.11|0
1590571200000|2020-05-27 09:20:00|2351.44|2351.44|2352.12|2352.12|2355.13|2355.13|2351.32|2351.32|0
1590571500000|2020-05-27 09:25:00|2352.15|2352.15|2353.19|2353.19|2357.13|2357.13|2351.07|2351.07|0
1590571800000|2020-05-27 09:30:00|2353.03|2353.03|2349.1|2349.1|2354.79|2354.79|2348.93|2348.93|0
1590572100000|2020-05-27 09:35:00|2349.01|2349.01|2353.75|2353.75|2353.93|2353.93|2343.99|2343.99|0
1590572400000|2020-05-27 09:40:00|2353.81|2353.81|2347.07|2347.07|2355.58|2355.58|2346.91|2346.91|0
1590572700000|2020-05-27 09:45:00|2347.02|2347.02|2346.61|2346.61|2349.95|2349.95|2345.9|2345.9|0
1590573000000|2020-05-27 09:50:00|2346.65|2346.65|2352.03|2352.03|2352.12|2352.12|2346.65|2346.65|0
1590573300000|2020-05-27 09:55:00|2352.07|2352.07|2355.05|2355.05|2356.91|2356.91|2352.01|2352.01|0
1590573600000|2020-05-27 10:00:00|2354.94|2354.94|2352.15|2352.15|2355.64|2355.64|2349.27|2349.27|0
1590573900000|2020-05-27 10:05:00|2351.97|2351.97|2349.23|2349.23|2352.43|2352.43|2349.14|2349.14|0
1590574200000|2020-05-27 10:10:00|2349.35|2349.35|2354.08|2354.08|2354.4|2354.4|2347.55|2347.55|0
1590574500000|2020-05-27 10:15:00|2354.07|2354.07|2354.97|2354.97|2356.7|2356.7|2352.94|2352.94|0
1590574800000|2020-05-27 10:20:00|2355.3|2355.3|2356.1|2356.1|2358.35|2358.35|2355.3|2355.3|0
1590575100000|2020-05-27 10:25:00|2356.22|2356.22|2353.93|2353.93|2358.13|2358.13|2353.93|2353.93|0
1590575400000|2020-05-27 10:30:00|2353.82|2353.82|2355.98|2355.98|2358.11|2358.11|2353.65|2353.65|0
1590575700000|2020-05-27 10:35:00|2355.94|2355.94|2359.62|2359.62|2360.44|2360.44|2355.89|2355.89|0
1590576000000|2020-05-27 10:40:00|2359.58|2359.58|2365.12|2365.12|2365.51|2365.51|2358.61|2358.61|0
1590576300000|2020-05-27 10:45:00|2364.95|2364.95|2362.21|2362.21|2366.51|2366.51|2361.11|2361.11|0
1590576600000|2020-05-27 10:50:00|2362.16|2362.16|2360.01|2360.01|2363.61|2363.61|2359.85|2359.85|0
1590576900000|2020-05-27 10:55:00|2360.18|2360.18|2362.55|2362.55|2362.77|2362.77|2358.06|2358.06|0
1590577200000|2020-05-27 11:00:00|2362.49|2362.49|2361.7|2361.7|2362.49|2362.49|2359.46|2359.46|0
1590577500000|2020-05-27 11:05:00|2361.64|2361.64|2359.63|2359.63|2363.3|2363.3|2358.61|2358.61|0
1590577800000|2020-05-27 11:10:00|2360.05|2360.05|2358.95|2358.95|2361.05|2361.05|2357.93|2357.93|0
1590578100000|2020-05-27 11:15:00|2359.01|2359.01|2363.01|2363.01|2363.01|2363.01|2359.01|2359.01|0
1590578400000|2020-05-27 11:20:00|2363.18|2363.18|2360.7|2360.7|2366.4|2366.4|2360.13|2360.13|0
1590578700000|2020-05-27 11:25:00|2360.53|2360.53|2361.83|2361.83|2362.14|2362.14|2359.35|2359.35|0
1590579000000|2020-05-27 11:30:00|2361.97|2361.97|2366.37|2366.37|2366.37|2366.37|2360.13|2360.13|0
1590579300000|2020-05-27 11:35:00|2366.6|2366.6|2366.71|2366.71|2370.75|2370.75|2366.52|2366.52|0
1590579600000|2020-05-27 11:40:00|2366.88|2366.88|2366.4|2366.4|2370.4|2370.4|2366.04|2366.04|0
1590579900000|2020-05-27 11:45:00|2366.85|2366.85|2364.72|2364.72|2368.31|2368.31|2364.72|2364.72|0
1590580200000|2020-05-27 11:50:00|2365.05|2365.05|2366.49|2366.49|2367.02|2367.02|2363.26|2363.26|0
1590580500000|2020-05-27 11:55:00|2366.55|2366.55|2364.14|2364.14|2367.16|2367.16|2363.62|2363.62|0
1590580800000|2020-05-27 12:00:00|2364.11|2364.11|2363.82|2363.82|2365.7|2365.7|2362.35|2362.35|0
1590581100000|2020-05-27 12:05:00|2363.59|2363.59|2366.5|2366.5|2366.5|2366.5|2359.27|2359.27|0
1590581400000|2020-05-27 12:10:00|2366.41|2366.41|2362.72|2362.72|2366.41|2366.41|2362.32|2362.32|0
1590581700000|2020-05-27 12:15:00|2362.89|2362.89|2365.83|2365.83|2365.89|2365.89|2361.53|2361.53|0
1590582000000|2020-05-27 12:20:00|2365.89|2365.89|2367.77|2367.77|2367.88|2367.88|2364.85|2364.85|0
1590582300000|2020-05-27 12:25:00|2367.72|2367.72|2361.92|2361.92|2368.42|2368.42|2361.81|2361.81|0
1590582600000|2020-05-27 12:30:00|2362.26|2362.26|2363.33|2363.33|2364.02|2364.02|2361.93|2361.93|0
1590582900000|2020-05-27 12:35:00|2363.42|2363.42|2363.99|2363.99|2364.81|2364.81|2362.38|2362.38|0
1590583200000|2020-05-27 12:40:00|2364|2364|2366.7|2366.7|2366.81|2366.81|2363.72|2363.72|0
1590583500000|2020-05-27 12:45:00|2366.87|2366.87|2370.2|2370.2|2371.55|2371.55|2366.87|2366.87|0
1590583800000|2020-05-27 12:50:00|2370.21|2370.21|2367.52|2367.52|2372.42|2372.42|2366.56|2366.56|0
1590584100000|2020-05-27 12:55:00|2367.4|2367.4|2362.25|2362.25|2367.81|2367.81|2362.25|2362.25|0
1590584400000|2020-05-27 13:00:00|2362.41|2362.41|2361.69|2361.69|2364.24|2364.24|2359.97|2359.97|0
1590584700000|2020-05-27 13:05:00|2361.76|2361.76|2359.57|2359.57|2362.84|2362.84|2359.2|2359.2|0
1590585000000|2020-05-27 13:10:00|2359.45|2359.45|2362.11|2362.11|2362.25|2362.25|2359.45|2359.45|0
1590585300000|2020-05-27 13:15:00|2362.05|2362.05|2362.76|2362.76|2363.05|2363.05|2361.65|2361.65|0
1590585600000|2020-05-27 13:20:00|2362.7|2362.7|2363.28|2363.28|2364.37|2364.37|2361.92|2361.92|0
1590585900000|2020-05-27 13:25:00|2363.24|2363.24|2363.79|2363.79|2365.1|2365.1|2361.67|2361.67|0
1590586200000|2020-05-27 13:30:00|2363.96|2363.96|2369.44|2369.44|2369.49|2369.49|2363.36|2363.36|0
1590586500000|2020-05-27 13:35:00|2369.4|2369.4|2359.01|2359.01|2370.89|2370.89|2359|2359|0
1590586800000|2020-05-27 13:40:00|2358.95|2358.95|2355.7|2355.7|2359.25|2359.25|2354.01|2354.01|0
1590587100000|2020-05-27 13:45:00|2355.69|2355.69|2346.48|2346.48|2355.76|2355.76|2345.34|2345.34|0
1590587400000|2020-05-27 13:50:00|2346.41|2346.41|2338.91|2338.91|2349.35|2349.35|2338.91|2338.91|0
1590587700000|2020-05-27 13:55:00|2338.96|2338.96|2341.39|2341.39|2341.4|2341.4|2334.87|2334.87|0
1590588000000|2020-05-27 14:00:00|2340.89|2340.89|2338.26|2338.26|2341.04|2341.04|2335.21|2335.21|0
1590588300000|2020-05-27 14:05:00|2338.43|2338.43|2345.4|2345.4|2345.4|2345.4|2338.43|2338.43|0
1590588600000|2020-05-27 14:10:00|2345.43|2345.43|2350.6|2350.6|2351.41|2351.41|2344.77|2344.77|0
1590588900000|2020-05-27 14:15:00|2350.49|2350.49|2354.09|2354.09|2355.34|2355.34|2348.86|2348.86|0
1590589200000|2020-05-27 14:20:00|2354.43|2354.43|2352.22|2352.22|2354.98|2354.98|2350.2|2350.2|0
1590589500000|2020-05-27 14:25:00|2352.11|2352.11|2352.09|2352.09|2356.73|2356.73|2351.38|2351.38|0
1590589800000|2020-05-27 14:30:00|2352.26|2352.26|2342.58|2342.58|2352.34|2352.34|2341.91|2341.91|0
1590590100000|2020-05-27 14:35:00|2342.64|2342.64|2345.51|2345.51|2346.64|2346.64|2341.1|2341.1|0
1590590400000|2020-05-27 14:40:00|2345.85|2345.85|2346.15|2346.15|2346.94|2346.94|2339.34|2339.34|0
1590590700000|2020-05-27 14:45:00|2346.32|2346.32|2333.85|2333.85|2346.76|2346.76|2333.74|2333.74|0
1590591000000|2020-05-27 14:50:00|2333.97|2333.97|2337.3|2337.3|2337.86|2337.86|2332.81|2332.81|0
1590591300000|2020-05-27 14:55:00|2337.24|2337.24|2346.45|2346.45|2346.86|2346.86|2336.07|2336.07|0
1590591600000|2020-05-27 15:00:00|2346.57|2346.57|2354.42|2354.42|2356.26|2356.26|2345.35|2345.35|0
1590591900000|2020-05-27 15:05:00|2354.36|2354.36|2350.43|2350.43|2355.31|2355.31|2347.88|2347.88|0
1590592200000|2020-05-27 15:10:00|2350.38|2350.38|2350.04|2350.04|2353.79|2353.79|2348.64|2348.64|0
1590592500000|2020-05-27 15:15:00|2349.88|2349.88|2354.56|2354.56|2354.56|2354.56|2345.39|2345.39|0
1590592800000|2020-05-27 15:20:00|2354.6|2354.6|2348.84|2348.84|2354.6|2354.6|2348.54|2348.54|0
1590593100000|2020-05-27 15:25:00|2349.29|2349.29|2348.35|2348.35|2352.33|2352.33|2346.98|2346.98|0
1590650100000|2020-05-28 07:15:00|2341.53|2341.53|2337.26|2337.26|2344.07|2344.07|2331.01|2331.01|0
1590650400000|2020-05-28 07:20:00|2337.76|2337.76|2349.73|2349.73|2349.89|2349.89|2336.25|2336.25|0
1590650700000|2020-05-28 07:25:00|2349.95|2349.95|2348.53|2348.53|2349.95|2349.95|2342.43|2342.43|0
1590651000000|2020-05-28 07:30:00|2348.7|2348.7|2344.83|2344.83|2353.01|2353.01|2342.37|2342.37|0
1590651300000|2020-05-28 07:35:00|2345|2345|2350.2|2350.2|2354.25|2354.25|2344.89|2344.89|0
1590651600000|2020-05-28 07:40:00|2350.28|2350.28|2349.61|2349.61|2351.12|2351.12|2345.7|2345.7|0
1590651900000|2020-05-28 07:45:00|2349.49|2349.49|2347.7|2347.7|2350.82|2350.82|2343.78|2343.78|0
1590652200000|2020-05-28 07:50:00|2347.74|2347.74|2342.79|2342.79|2348.26|2348.26|2338.96|2338.96|0
1590652500000|2020-05-28 07:55:00|2342.63|2342.63|2339.85|2339.85|2343.13|2343.13|2338.95|2338.95|0
1590652800000|2020-05-28 08:00:00|2340.36|2340.36|2342.76|2342.76|2346.46|2346.46|2338.5|2338.5|0
1590653100000|2020-05-28 08:05:00|2342.72|2342.72|2343.94|2343.94|2344.62|2344.62|2339.49|2339.49|0
1590653400000|2020-05-28 08:10:00|2343.9|2343.9|2346|2346|2346.71|2346.71|2340.93|2340.93|0
1590653700000|2020-05-28 08:15:00|2345.6|2345.6|2347.48|2347.48|2349.69|2349.69|2344.99|2344.99|0
1590654000000|2020-05-28 08:20:00|2347.53|2347.53|2334.29|2334.29|2347.53|2347.53|2332.75|2332.75|0
1590654300000|2020-05-28 08:25:00|2334.4|2334.4|2330.34|2330.34|2334.56|2334.56|2329.77|2329.77|0
1590654600000|2020-05-28 08:30:00|2330.11|2330.11|2315.62|2315.62|2330.11|2330.11|2313.21|2313.21|0
1590654900000|2020-05-28 08:35:00|2315.49|2315.49|2308.62|2308.62|2315.7|2315.7|2307.84|2307.84|0
1590655200000|2020-05-28 08:40:00|2308.79|2308.79|2300.91|2300.91|2308.98|2308.98|2299.59|2299.59|0
1590655500000|2020-05-28 08:45:00|2300.97|2300.97|2293.42|2293.42|2301.42|2301.42|2293.38|2293.38|0
1590655800000|2020-05-28 08:50:00|2293.75|2293.75|2284.91|2284.91|2293.78|2293.78|2283.9|2283.9|0
1590656100000|2020-05-28 08:55:00|2284.8|2284.8|2285.62|2285.62|2289.39|2289.39|2283.63|2283.63|0
1590656400000|2020-05-28 09:00:00|2285.64|2285.64|2287.89|2287.89|2289.23|2289.23|2280.76|2280.76|0
1590656700000|2020-05-28 09:05:00|2288.22|2288.22|2285.63|2285.63|2290.2|2290.2|2283.67|2283.67|0
1590657000000|2020-05-28 09:10:00|2285.8|2285.8|2291.69|2291.69|2291.83|2291.83|2283.72|2283.72|0
1590657300000|2020-05-28 09:15:00|2291.85|2291.85|2296.92|2296.92|2296.92|2296.92|2291.58|2291.58|0
1590657600000|2020-05-28 09:20:00|2297.09|2297.09|2295.05|2295.05|2300.82|2300.82|2294.86|2294.86|0
1590657900000|2020-05-28 09:25:00|2295.32|2295.32|2288.82|2288.82|2296.06|2296.06|2288.39|2288.39|0
1590658200000|2020-05-28 09:30:00|2288.91|2288.91|2290.12|2290.12|2293.19|2293.19|2288.36|2288.36|0
1590658500000|2020-05-28 09:35:00|2290|2290|2288.59|2288.59|2290.72|2290.72|2284.56|2284.56|0
1590658800000|2020-05-28 09:40:00|2288.81|2288.81|2291.78|2291.78|2292.8|2292.8|2287.9|2287.9|0
1590659100000|2020-05-28 09:45:00|2291.83|2291.83|2283.92|2283.92|2292.13|2292.13|2283.78|2283.78|0
1590659400000|2020-05-28 09:50:00|2284.08|2284.08|2284.18|2284.18|2284.97|2284.97|2281.99|2281.99|0
1590659700000|2020-05-28 09:55:00|2283.76|2283.76|2283.26|2283.26|2285.31|2285.31|2281.95|2281.95|0
1590660000000|2020-05-28 10:00:00|2282.84|2282.84|2280.64|2280.64|2282.84|2282.84|2279.06|2279.06|0
1590660300000|2020-05-28 10:05:00|2280.56|2280.56|2282.16|2282.16|2284.29|2284.29|2278.75|2278.75|0
1590660600000|2020-05-28 10:10:00|2282.32|2282.32|2282.04|2282.04|2285.03|2285.03|2280.73|2280.73|0
1590660900000|2020-05-28 10:15:00|2282.07|2282.07|2280.06|2280.06|2285.2|2285.2|2279.71|2279.71|0
1590661200000|2020-05-28 10:20:00|2280.18|2280.18|2281.89|2281.89|2283.18|2283.18|2278.48|2278.48|0
1590661500000|2020-05-28 10:25:00|2282.29|2282.29|2286.38|2286.38|2286.88|2286.88|2282.03|2282.03|0
1590661800000|2020-05-28 10:30:00|2286.55|2286.55|2291.6|2291.6|2293.9|2293.9|2285.99|2285.99|0
1590662100000|2020-05-28 10:35:00|2291.49|2291.49|2287.08|2287.08|2291.49|2291.49|2286.74|2286.74|0
1590662400000|2020-05-28 10:40:00|2287.25|2287.25|2289.44|2289.44|2289.44|2289.44|2286.36|2286.36|0
1590662700000|2020-05-28 10:45:00|2289.77|2289.77|2299.65|2299.65|2301.45|2301.45|2289.77|2289.77|0
1590663000000|2020-05-28 10:50:00|2299.57|2299.57|2304.25|2304.25|2304.34|2304.34|2299.48|2299.48|0
1590663300000|2020-05-28 10:55:00|2304.42|2304.42|2307.27|2307.27|2307.27|2307.27|2303.58|2303.58|0
1590663600000|2020-05-28 11:00:00|2307.23|2307.23|2299.91|2299.91|2307.52|2307.52|2298.39|2298.39|0
1590663900000|2020-05-28 11:05:00|2299.78|2299.78|2301.2|2301.2|2304.93|2304.93|2299.61|2299.61|0
1590664200000|2020-05-28 11:10:00|2301.17|2301.17|2300.02|2300.02|2301.85|2301.85|2299.1|2299.1|0
1590664500000|2020-05-28 11:15:00|2300.42|2300.42|2299.27|2299.27|2301.47|2301.47|2298.81|2298.81|0
1590664800000|2020-05-28 11:20:00|2299.1|2299.1|2300.97|2300.97|2301.44|2301.44|2297.75|2297.75|0
1590665100000|2020-05-28 11:25:00|2300.86|2300.86|2307.81|2307.81|2308.12|2308.12|2300.53|2300.53|0
1590665400000|2020-05-28 11:30:00|2308.1|2308.1|2313.22|2313.22|2313.94|2313.94|2307.91|2307.91|0
1590665700000|2020-05-28 11:35:00|2313.39|2313.39|2311.98|2311.98|2313.39|2313.39|2311|2311|0
1590666000000|2020-05-28 11:40:00|2311.91|2311.91|2314.54|2314.54|2314.54|2314.54|2311.8|2311.8|0
1590666300000|2020-05-28 11:45:00|2314.3|2314.3|2314.21|2314.21|2317.81|2317.81|2313.67|2313.67|0
1590666600000|2020-05-28 11:50:00|2314.34|2314.34|2314.6|2314.6|2316.62|2316.62|2313.55|2313.55|0
1590666900000|2020-05-28 11:55:00|2314.54|2314.54|2315.77|2315.77|2317.23|2317.23|2314.37|2314.37|0
1590667200000|2020-05-28 12:00:00|2315.44|2315.44|2317.61|2317.61|2317.76|2317.76|2314.94|2314.94|0
1590667500000|2020-05-28 12:05:00|2317.28|2317.28|2315.65|2315.65|2319.01|2319.01|2315.51|2315.51|0
1590667800000|2020-05-28 12:10:00|2315.69|2315.69|2318.95|2318.95|2318.95|2318.95|2314.29|2314.29|0
1590668100000|2020-05-28 12:15:00|2319|2319|2319.12|2319.12|2319.81|2319.81|2318.18|2318.18|0
1590668400000|2020-05-28 12:20:00|2319.06|2319.06|2318.01|2318.01|2319.23|2319.23|2314.62|2314.62|0
1590668700000|2020-05-28 12:25:00|2318.17|2318.17|2319.15|2319.15|2319.93|2319.93|2317.21|2317.21|0
1590669000000|2020-05-28 12:30:00|2319.17|2319.17|2318.81|2318.81|2321.09|2321.09|2315.7|2315.7|0
1590669300000|2020-05-28 12:35:00|2318.97|2318.97|2321.24|2321.24|2322.19|2322.19|2318.07|2318.07|0
1590669600000|2020-05-28 12:40:00|2321.36|2321.36|2319.08|2319.08|2322.12|2322.12|2318.55|2318.55|0
1590669900000|2020-05-28 12:45:00|2318.91|2318.91|2318.39|2318.39|2320.67|2320.67|2316.96|2316.96|0
1590670200000|2020-05-28 12:50:00|2318.28|2318.28|2320.2|2320.2|2321.42|2321.42|2317.96|2317.96|0
1590670500000|2020-05-28 12:55:00|2320.08|2320.08|2316.95|2316.95|2320.93|2320.93|2316.85|2316.85|0
1590670800000|2020-05-28 13:00:00|2316.78|2316.78|2325.1|2325.1|2326.4|2326.4|2316.74|2316.74|0
1590671100000|2020-05-28 13:05:00|2324.93|2324.93|2324.8|2324.8|2327.07|2327.07|2323.53|2323.53|0
1590671400000|2020-05-28 13:10:00|2324.59|2324.59|2324.78|2324.78|2326.98|2326.98|2322.75|2322.75|0
1590671700000|2020-05-28 13:15:00|2324.55|2324.55|2320.08|2320.08|2324.82|2324.82|2320.08|2320.08|0
1590672000000|2020-05-28 13:20:00|2320.05|2320.05|2313.13|2313.13|2320.06|2320.06|2313.13|2313.13|0
1590672300000|2020-05-28 13:25:00|2313.09|2313.09|2316.83|2316.83|2318.56|2318.56|2312.62|2312.62|0
1590672600000|2020-05-28 13:30:00|2316.89|2316.89|2312.44|2312.44|2319.05|2319.05|2309.58|2309.58|0
1590672900000|2020-05-28 13:35:00|2313.11|2313.11|2299.39|2299.39|2315.75|2315.75|2297.79|2297.79|0
1590673200000|2020-05-28 13:40:00|2299.55|2299.55|2308.18|2308.18|2309.27|2309.27|2297.15|2297.15|0
1590673500000|2020-05-28 13:45:00|2308.68|2308.68|2301.47|2301.47|2309.36|2309.36|2301.35|2301.35|0
1590673800000|2020-05-28 13:50:00|2300.95|2300.95|2306.54|2306.54|2308.37|2308.37|2300.14|2300.14|0
1590674100000|2020-05-28 13:55:00|2305.36|2305.36|2314.59|2314.59|2314.59|2314.59|2303.95|2303.95|0
1590674400000|2020-05-28 14:00:00|2315.09|2315.09|2310.58|2310.58|2315.72|2315.72|2308.38|2308.38|0
1590674700000|2020-05-28 14:05:00|2310.74|2310.74|2308.69|2308.69|2313.08|2313.08|2308.69|2308.69|0
1590675000000|2020-05-28 14:10:00|2308.85|2308.85|2306.83|2306.83|2311.9|2311.9|2306.14|2306.14|0
1590675300000|2020-05-28 14:15:00|2306.89|2306.89|2300.76|2300.76|2307.33|2307.33|2300.4|2300.4|0
1590675600000|2020-05-28 14:20:00|2301.09|2301.09|2302.61|2302.61|2303.88|2303.88|2298.37|2298.37|0
1590675900000|2020-05-28 14:25:00|2302.66|2302.66|2305.12|2305.12|2306.52|2306.52|2301.74|2301.74|0
1590676200000|2020-05-28 14:30:00|2305.28|2305.28|2300.47|2300.47|2306.63|2306.63|2298.87|2298.87|0
1590676500000|2020-05-28 14:35:00|2300.08|2300.08|2299.05|2299.05|2302.3|2302.3|2298.35|2298.35|0
1590676800000|2020-05-28 14:40:00|2299.21|2299.21|2304.65|2304.65|2304.95|2304.95|2296.92|2296.92|0
1590677100000|2020-05-28 14:45:00|2304.82|2304.82|2300.24|2300.24|2304.89|2304.89|2300.24|2300.24|0
1590677400000|2020-05-28 14:50:00|2300.19|2300.19|2295.02|2295.02|2300.19|2300.19|2294.14|2294.14|0
1590677700000|2020-05-28 14:55:00|2295.19|2295.19|2294.88|2294.88|2296.65|2296.65|2293.95|2293.95|0
1590678000000|2020-05-28 15:00:00|2295.33|2295.33|2296.41|2296.41|2296.57|2296.57|2291.84|2291.84|0
1590678300000|2020-05-28 15:05:00|2296.63|2296.63|2296.6|2296.6|2300.97|2300.97|2293.63|2293.63|0
1590678600000|2020-05-28 15:10:00|2296.48|2296.48|2298.38|2298.38|2299.32|2299.32|2294.84|2294.84|0
1590678900000|2020-05-28 15:15:00|2298.21|2298.21|2297.67|2297.67|2299.78|2299.78|2295.83|2295.83|0
1590679200000|2020-05-28 15:20:00|2297.56|2297.56|2297.9|2297.9|2299.57|2299.57|2294.75|2294.75|0
1590679500000|2020-05-28 15:25:00|2297.86|2297.86|2304.68|2304.68|2304.79|2304.79|2296.66|2296.66|0
1590736500000|2020-05-29 07:15:00|2250.17|2250.17|2260.24|2260.24|2265.46|2265.46|2248.87|2248.87|0
1590736800000|2020-05-29 07:20:00|2260.47|2260.47|2267.95|2267.95|2269.67|2269.67|2258.4|2258.4|0
1590737100000|2020-05-29 07:25:00|2267.28|2267.28|2268.23|2268.23|2268.3|2268.3|2261.55|2261.55|0
1590737400000|2020-05-29 07:30:00|2268.4|2268.4|2271.82|2271.82|2276.08|2276.08|2267.05|2267.05|0
1590737700000|2020-05-29 07:35:00|2271.85|2271.85|2265.88|2265.88|2276.7|2276.7|2265.88|2265.88|0
1590738000000|2020-05-29 07:40:00|2266|2266|2263.37|2263.37|2266.05|2266.05|2259.04|2259.04|0
1590738300000|2020-05-29 07:45:00|2263.33|2263.33|2259.73|2259.73|2269.39|2269.39|2259.56|2259.56|0
1590738600000|2020-05-29 07:50:00|2259.65|2259.65|2259.93|2259.93|2264.17|2264.17|2258.03|2258.03|0
1590738900000|2020-05-29 07:55:00|2260.02|2260.02|2263.64|2263.64|2265.08|2265.08|2254.42|2254.42|0
1590739200000|2020-05-29 08:00:00|2263.7|2263.7|2256.96|2256.96|2263.7|2263.7|2256.75|2256.75|0
1590739500000|2020-05-29 08:05:00|2257.13|2257.13|2255.61|2255.61|2258.51|2258.51|2254.91|2254.91|0
1590739800000|2020-05-29 08:10:00|2255.55|2255.55|2257.2|2257.2|2259.03|2259.03|2254.79|2254.79|0
1590740100000|2020-05-29 08:15:00|2257.08|2257.08|2259.18|2259.18|2260.81|2260.81|2255.72|2255.72|0
1590740400000|2020-05-29 08:20:00|2259.13|2259.13|2258.91|2258.91|2261.87|2261.87|2256.06|2256.06|0
1590740700000|2020-05-29 08:25:00|2259|2259|2252.95|2252.95|2259|2259|2252.89|2252.89|0
1590741000000|2020-05-29 08:30:00|2252.45|2252.45|2254.96|2254.96|2255.61|2255.61|2252.28|2252.28|0
1590741300000|2020-05-29 08:35:00|2254.9|2254.9|2256.66|2256.66|2258.02|2258.02|2253.66|2253.66|0
1590741600000|2020-05-29 08:40:00|2256.63|2256.63|2255.93|2255.93|2256.63|2256.63|2252.76|2252.76|0
1590741900000|2020-05-29 08:45:00|2256.1|2256.1|2251.5|2251.5|2257.24|2257.24|2250.48|2250.48|0
1590742200000|2020-05-29 08:50:00|2251.33|2251.33|2248.38|2248.38|2251.33|2251.33|2248.14|2248.14|0
1590742500000|2020-05-29 08:55:00|2248.42|2248.42|2248.85|2248.85|2250.31|2250.31|2247.86|2247.86|0
1590742800000|2020-05-29 09:00:00|2248.68|2248.68|2245.1|2245.1|2251.16|2251.16|2244.59|2244.59|0
1590743100000|2020-05-29 09:05:00|2244.98|2244.98|2245.42|2245.42|2246.13|2246.13|2242.57|2242.57|0
1590743400000|2020-05-29 09:10:00|2245.45|2245.45|2245.97|2245.97|2247.64|2247.64|2245.03|2245.03|0
1590743700000|2020-05-29 09:15:00|2245.8|2245.8|2244.51|2244.51|2245.8|2245.8|2242.99|2242.99|0
1590744000000|2020-05-29 09:20:00|2244.52|2244.52|2244.53|2244.53|2244.98|2244.98|2242.8|2242.8|0
1590744300000|2020-05-29 09:25:00|2244.59|2244.59|2244.26|2244.26|2245.6|2245.6|2243.64|2243.64|0
1590744600000|2020-05-29 09:30:00|2244.1|2244.1|2243.51|2243.51|2245.3|2245.3|2243.16|2243.16|0
1590744900000|2020-05-29 09:35:00|2243.55|2243.55|2245.19|2245.19|2245.2|2245.2|2241.93|2241.93|0
1590745200000|2020-05-29 09:40:00|2245.87|2245.87|2242.05|2242.05|2246.86|2246.86|2241.76|2241.76|0
1590745500000|2020-05-29 09:45:00|2242.22|2242.22|2242.89|2242.89|2245.3|2245.3|2241.78|2241.78|0
1590745800000|2020-05-29 09:50:00|2243.06|2243.06|2245.86|2245.86|2248.04|2248.04|2242.73|2242.73|0
1590746100000|2020-05-29 09:55:00|2245.91|2245.91|2246.38|2246.38|2247.75|2247.75|2245.38|2245.38|0
1590746400000|2020-05-29 10:00:00|2246.32|2246.32|2246.19|2246.19|2247.16|2247.16|2242.81|2242.81|0
1590746700000|2020-05-29 10:05:00|2245.97|2245.97|2249.75|2249.75|2249.75|2249.75|2243.98|2243.98|0
1590747000000|2020-05-29 10:10:00|2249.69|2249.69|2245.44|2245.44|2250.14|2250.14|2244.69|2244.69|0
1590747300000|2020-05-29 10:15:00|2245.27|2245.27|2245.11|2245.11|2246.43|2246.43|2244.2|2244.2|0
1590747600000|2020-05-29 10:20:00|2245.17|2245.17|2244.41|2244.41|2245.17|2245.17|2243.5|2243.5|0
1590747900000|2020-05-29 10:25:00|2244.38|2244.38|2246.18|2246.18|2247.47|2247.47|2243.52|2243.52|0
1590748200000|2020-05-29 10:30:00|2246.24|2246.24|2244.37|2244.37|2247.08|2247.08|2243.84|2243.84|0
1590748500000|2020-05-29 10:35:00|2244.03|2244.03|2244.57|2244.57|2244.57|2244.57|2242.46|2242.46|0
1590748800000|2020-05-29 10:40:00|2244.74|2244.74|2241.73|2241.73|2246.34|2246.34|2241.17|2241.17|0
1590749100000|2020-05-29 10:45:00|2241.67|2241.67|2241.34|2241.34|2242.88|2242.88|2240.89|2240.89|0
1590749400000|2020-05-29 10:50:00|2241.51|2241.51|2237.98|2237.98|2242.01|2242.01|2236.89|2236.89|0
1590749700000|2020-05-29 10:55:00|2238.21|2238.21|2239|2239|2241.03|2241.03|2237.98|2237.98|0
1590750000000|2020-05-29 11:00:00|2239.17|2239.17|2237.12|2237.12|2240.39|2240.39|2236.43|2236.43|0
1590750300000|2020-05-29 11:05:00|2237.16|2237.16|2237.44|2237.44|2238.94|2238.94|2235.35|2235.35|0
1590750600000|2020-05-29 11:10:00|2236.94|2236.94|2235.43|2235.43|2237.58|2237.58|2234.25|2234.25|0
1590750900000|2020-05-29 11:15:00|2235.48|2235.48|2239.14|2239.14|2239.14|2239.14|2235.48|2235.48|0
1590751200000|2020-05-29 11:20:00|2239.31|2239.31|2238.14|2238.14|2240.8|2240.8|2238.14|2238.14|0
1590751500000|2020-05-29 11:25:00|2238.31|2238.31|2238.83|2238.83|2238.9|2238.9|2236.96|2236.96|0
1590751800000|2020-05-29 11:30:00|2238.79|2238.79|2237.36|2237.36|2238.79|2238.79|2233.9|2233.9|0
1590752100000|2020-05-29 11:35:00|2237.24|2237.24|2232.78|2232.78|2237.24|2237.24|2232.78|2232.78|0
1590752400000|2020-05-29 11:40:00|2232.72|2232.72|2234.99|2234.99|2235|2235|2232.6|2232.6|0
1590752700000|2020-05-29 11:45:00|2234.83|2234.83|2241.91|2241.91|2242.18|2242.18|2233.9|2233.9|0
1590753000000|2020-05-29 11:50:00|2241.74|2241.74|2240.98|2240.98|2242.89|2242.89|2239.49|2239.49|0
1590753300000|2020-05-29 11:55:00|2241.03|2241.03|2239.65|2239.65|2244.07|2244.07|2239.65|2239.65|0
1590753600000|2020-05-29 12:00:00|2239.53|2239.53|2236.68|2236.68|2239.53|2239.53|2235.94|2235.94|0
1590753900000|2020-05-29 12:05:00|2236.7|2236.7|2238.39|2238.39|2240.87|2240.87|2235.91|2235.91|0
1590754200000|2020-05-29 12:10:00|2238.43|2238.43|2236.8|2236.8|2238.93|2238.93|2235.97|2235.97|0
1590754500000|2020-05-29 12:15:00|2236.76|2236.76|2235.51|2235.51|2237.51|2237.51|2235|2235|0
1590754800000|2020-05-29 12:20:00|2235.54|2235.54|2235.72|2235.72|2239.47|2239.47|2234.55|2234.55|0
1590755100000|2020-05-29 12:25:00|2235.6|2235.6|2235.66|2235.66|2236.57|2236.57|2234.34|2234.34|0
1590755400000|2020-05-29 12:30:00|2235.61|2235.61|2235.22|2235.22|2236.36|2236.36|2233.46|2233.46|0
1590755700000|2020-05-29 12:35:00|2235.16|2235.16|2233|2233|2235.49|2235.49|2233|2233|0
1590756000000|2020-05-29 12:40:00|2232.96|2232.96|2232.62|2232.62|2233.67|2233.67|2231.65|2231.65|0
1590756300000|2020-05-29 12:45:00|2232.51|2232.51|2232.22|2232.22|2232.88|2232.88|2230.02|2230.02|0
1590756600000|2020-05-29 12:50:00|2232.06|2232.06|2234|2234|2234|2234|2230.03|2230.03|0
1590756900000|2020-05-29 12:55:00|2234.01|2234.01|2228.3|2228.3|2234.04|2234.04|2228.24|2228.24|0
1590757200000|2020-05-29 13:00:00|2228.38|2228.38|2229.1|2229.1|2231.23|2231.23|2228.1|2228.1|0
1590757500000|2020-05-29 13:05:00|2228.93|2228.93|2223.87|2223.87|2229.36|2229.36|2223.41|2223.41|0
1590757800000|2020-05-29 13:10:00|2223.81|2223.81|2222.16|2222.16|2224.4|2224.4|2221.51|2221.51|0
1590758100000|2020-05-29 13:15:00|2222.17|2222.17|2219.21|2219.21|2222.2|2222.2|2218.46|2218.46|0
1590758400000|2020-05-29 13:20:00|2219.04|2219.04|2217.27|2217.27|2219.63|2219.63|2215.92|2215.92|0
1590758700000|2020-05-29 13:25:00|2217.42|2217.42|2219.7|2219.7|2220.41|2220.41|2217.42|2217.42|0
1590759000000|2020-05-29 13:30:00|2219.67|2219.67|2220.58|2220.58|2221.08|2221.08|2217.34|2217.34|0
1590759300000|2020-05-29 13:35:00|2220.42|2220.42|2227.92|2227.92|2229.5|2229.5|2219.99|2219.99|0
1590759600000|2020-05-29 13:40:00|2227.88|2227.88|2223.78|2223.78|2227.88|2227.88|2220.56|2220.56|0
1590759900000|2020-05-29 13:45:00|2223.73|2223.73|2229.8|2229.8|2232.38|2232.38|2222.12|2222.12|0
1590760200000|2020-05-29 13:50:00|2229.74|2229.74|2227.33|2227.33|2230.68|2230.68|2224.6|2224.6|0
1590760500000|2020-05-29 13:55:00|2227.31|2227.31|2222.34|2222.34|2227.71|2227.71|2220.13|2220.13|0
1590760800000|2020-05-29 14:00:00|2222.4|2222.4|2218.17|2218.17|2222.95|2222.95|2217.57|2217.57|0
1590761100000|2020-05-29 14:05:00|2218.13|2218.13|2215.29|2215.29|2220.28|2220.28|2214.68|2214.68|0
1590761400000|2020-05-29 14:10:00|2214.96|2214.96|2220.17|2220.17|2220.34|2220.34|2214.96|2214.96|0
1590761700000|2020-05-29 14:15:00|2220.19|2220.19|2222.23|2222.23|2222.23|2222.23|2217.18|2217.18|0
1590762000000|2020-05-29 14:20:00|2222.16|2222.16|2222.84|2222.84|2225.23|2225.23|2221.12|2221.12|0
1590762300000|2020-05-29 14:25:00|2222.5|2222.5|2217.62|2217.62|2223.7|2223.7|2215.37|2215.37|0
1590762600000|2020-05-29 14:30:00|2217.66|2217.66|2212.55|2212.55|2220.29|2220.29|2212.42|2212.42|0
1590762900000|2020-05-29 14:35:00|2212.49|2212.49|2208.89|2208.89|2214.01|2214.01|2208.89|2208.89|0
1590763200000|2020-05-29 14:40:00|2208.84|2208.84|2211.65|2211.65|2212.62|2212.62|2208.43|2208.43|0
1590763500000|2020-05-29 14:45:00|2211.71|2211.71|2205.71|2205.71|2212.94|2212.94|2204.95|2204.95|0
1590763800000|2020-05-29 14:50:00|2205.77|2205.77|2207.65|2207.65|2208.94|2208.94|2205.6|2205.6|0
1590764100000|2020-05-29 14:55:00|2207.71|2207.71|2206.26|2206.26|2207.85|2207.85|2204.36|2204.36|0
1590764400000|2020-05-29 15:00:00|2206.14|2206.14|2209.32|2209.32|2211.69|2211.69|2206.14|2206.14|0
1590764700000|2020-05-29 15:05:00|2209.21|2209.21|2208.94|2208.94|2213.46|2213.46|2208.1|2208.1|0
1590765000000|2020-05-29 15:10:00|2209.04|2209.04|2213.06|2213.06|2213.95|2213.95|2208.92|2208.92|0
1590765300000|2020-05-29 15:15:00|2213.12|2213.12|2212.54|2212.54|2215.74|2215.74|2211.78|2211.78|0
1590765600000|2020-05-29 15:20:00|2212.21|2212.21|2212.95|2212.95|2216.04|2216.04|2211.98|2211.98|0
1590765900000|2020-05-29 15:25:00|2212.9|2212.9|2206.43|2206.43|2212.9|2212.9|2204.22|2204.22|0
1590995700000|2020-06-01 07:15:00|2262.2|2262.2|2267.5|2267.5|2271.16|2271.16|2262.08|2262.08|0
1590996000000|2020-06-01 07:20:00|2267.46|2267.46|2275.2|2275.2|2275.81|2275.81|2266.76|2266.76|0
1590996300000|2020-06-01 07:25:00|2275.43|2275.43|2274.24|2274.24|2278.43|2278.43|2273.23|2273.23|0
1590996600000|2020-06-01 07:30:00|2274.41|2274.41|2277.77|2277.77|2277.77|2277.77|2273.51|2273.51|0
1590996900000|2020-06-01 07:35:00|2277.98|2277.98|2270.93|2270.93|2278.97|2278.97|2268.82|2268.82|0
1590997200000|2020-06-01 07:40:00|2270.59|2270.59|2275.31|2275.31|2276.05|2276.05|2269.77|2269.77|0
1590997500000|2020-06-01 07:45:00|2275.48|2275.48|2275.29|2275.29|2277.15|2277.15|2271.59|2271.59|0
1590997800000|2020-06-01 07:50:00|2275.34|2275.34|2268.92|2268.92|2276.21|2276.21|2267.97|2267.97|0
1590998100000|2020-06-01 07:55:00|2268.88|2268.88|2266.87|2266.87|2268.88|2268.88|2262.66|2262.66|0
1590998400000|2020-06-01 08:00:00|2266.54|2266.54|2269.34|2269.34|2270.36|2270.36|2266.09|2266.09|0
1590998700000|2020-06-01 08:05:00|2269.84|2269.84|2262.17|2262.17|2273.01|2273.01|2258.14|2258.14|0
1590999000000|2020-06-01 08:10:00|2261.53|2261.53|2257.05|2257.05|2263.56|2263.56|2254.44|2254.44|0
1590999300000|2020-06-01 08:15:00|2257.55|2257.55|2248.04|2248.04|2257.55|2257.55|2243.56|2243.56|0
1590999600000|2020-06-01 08:20:00|2247.87|2247.87|2242.37|2242.37|2248.21|2248.21|2238.67|2238.67|0
1590999900000|2020-06-01 08:25:00|2242.7|2242.7|2248.6|2248.6|2249.52|2249.52|2238.96|2238.96|0
1591000200000|2020-06-01 08:30:00|2248.26|2248.26|2248.02|2248.02|2249.49|2249.49|2245.91|2245.91|0
1591000500000|2020-06-01 08:35:00|2248.35|2248.35|2250.64|2250.64|2253.14|2253.14|2248.12|2248.12|0
1591000800000|2020-06-01 08:40:00|2250.47|2250.47|2250.69|2250.69|2251.41|2251.41|2248.43|2248.43|0
1591001100000|2020-06-01 08:45:00|2250.86|2250.86|2255.9|2255.9|2256.35|2256.35|2250.3|2250.3|0
1591001400000|2020-06-01 08:50:00|2256.21|2256.21|2259.58|2259.58|2259.96|2259.96|2254.44|2254.44|0
1591001700000|2020-06-01 08:55:00|2259.4|2259.4|2259.22|2259.22|2261.08|2261.08|2257.57|2257.57|0
1591002000000|2020-06-01 09:00:00|2259.62|2259.62|2249.86|2249.86|2260.14|2260.14|2249.32|2249.32|0
1591002300000|2020-06-01 09:05:00|2249.9|2249.9|2249.9|2249.9|2251.99|2251.99|2247.26|2247.26|0
1591002600000|2020-06-01 09:10:00|2249.57|2249.57|2250.94|2250.94|2251.28|2251.28|2247.63|2247.63|0
1591002900000|2020-06-01 09:15:00|2251.15|2251.15|2254.38|2254.38|2254.38|2254.38|2251.12|2251.12|0
1591003200000|2020-06-01 09:20:00|2254.43|2254.43|2254.35|2254.35|2257.45|2257.45|2253.73|2253.73|0
1591003500000|2020-06-01 09:25:00|2254.4|2254.4|2250.1|2250.1|2256.17|2256.17|2249.93|2249.93|0
1591003800000|2020-06-01 09:30:00|2250.26|2250.26|2251.95|2251.95|2252.74|2252.74|2250.1|2250.1|0
1591004100000|2020-06-01 09:35:00|2252.12|2252.12|2247.68|2247.68|2252.12|2252.12|2245.43|2245.43|0
1591004400000|2020-06-01 09:40:00|2247.79|2247.79|2251.34|2251.34|2251.55|2251.55|2246.66|2246.66|0
1591004700000|2020-06-01 09:45:00|2251.18|2251.18|2250.23|2250.23|2251.94|2251.94|2249.23|2249.23|0
1591005000000|2020-06-01 09:50:00|2250.11|2250.11|2249.03|2249.03|2250.11|2250.11|2244.68|2244.68|0
1591005300000|2020-06-01 09:55:00|2249.19|2249.19|2247.72|2247.72|2250.32|2250.32|2246.43|2246.43|0
1591005600000|2020-06-01 10:00:00|2248.06|2248.06|2247.29|2247.29|2248.34|2248.34|2245.61|2245.61|0
1591005900000|2020-06-01 10:05:00|2246.96|2246.96|2250.55|2250.55|2250.64|2250.64|2246.23|2246.23|0
1591006200000|2020-06-01 10:10:00|2250.71|2250.71|2252.68|2252.68|2252.82|2252.82|2250.22|2250.22|0
1591006500000|2020-06-01 10:15:00|2252.75|2252.75|2255.14|2255.14|2255.18|2255.18|2252.75|2252.75|0
1591006800000|2020-06-01 10:20:00|2255.52|2255.52|2259.04|2259.04|2259.04|2259.04|2255.39|2255.39|0
1591007100000|2020-06-01 10:25:00|2258.93|2258.93|2257.71|2257.71|2259.8|2259.8|2255.55|2255.55|0
1591007400000|2020-06-01 10:30:00|2257.76|2257.76|2255.94|2255.94|2258.22|2258.22|2254.34|2254.34|0
1591007700000|2020-06-01 10:35:00|2255.61|2255.61|2256.48|2256.48|2257.76|2257.76|2255.51|2255.51|0
1591008000000|2020-06-01 10:40:00|2257.03|2257.03|2252.81|2252.81|2257.3|2257.3|2252.81|2252.81|0
1591008300000|2020-06-01 10:45:00|2252.9|2252.9|2253.06|2253.06|2255.79|2255.79|2252.54|2252.54|0
1591008600000|2020-06-01 10:50:00|2253.11|2253.11|2254.74|2254.74|2254.85|2254.85|2251.2|2251.2|0
1591008900000|2020-06-01 10:55:00|2254.91|2254.91|2257.72|2257.72|2258.76|2258.76|2254.91|2254.91|0
1591009200000|2020-06-01 11:00:00|2258.05|2258.05|2257.37|2257.37|2258.91|2258.91|2256.34|2256.34|0
1591009500000|2020-06-01 11:05:00|2257.33|2257.33|2257.31|2257.31|2258.41|2258.41|2256.24|2256.24|0
1591009800000|2020-06-01 11:10:00|2257.48|2257.48|2261.08|2261.08|2261.08|2261.08|2257.48|2257.48|0
1591010100000|2020-06-01 11:15:00|2260.99|2260.99|2262.24|2262.24|2262.37|2262.37|2259.25|2259.25|0
1591010400000|2020-06-01 11:20:00|2262.26|2262.26|2260.01|2260.01|2262.39|2262.39|2259.46|2259.46|0
1591010700000|2020-06-01 11:25:00|2259.79|2259.79|2261.02|2261.02|2261.18|2261.18|2259.34|2259.34|0
1591011000000|2020-06-01 11:30:00|2260.85|2260.85|2260.03|2260.03|2261.63|2261.63|2260.03|2260.03|0
1591011300000|2020-06-01 11:35:00|2260.16|2260.16|2261.13|2261.13|2261.18|2261.18|2259.85|2259.85|0
1591011600000|2020-06-01 11:40:00|2261.3|2261.3|2257.97|2257.97|2262.11|2262.11|2257.97|2257.97|0
1591011900000|2020-06-01 11:45:00|2257.91|2257.91|2258.7|2258.7|2259.18|2259.18|2257.88|2257.88|0
1591012200000|2020-06-01 11:50:00|2258.64|2258.64|2257.16|2257.16|2258.64|2258.64|2256.64|2256.64|0
1591012500000|2020-06-01 11:55:00|2257.18|2257.18|2252.35|2252.35|2257.81|2257.81|2252.35|2252.35|0
1591012800000|2020-06-01 12:00:00|2252.33|2252.33|2250.67|2250.67|2254.53|2254.53|2250.46|2250.46|0
1591013100000|2020-06-01 12:05:00|2250.72|2250.72|2252.71|2252.71|2253.46|2253.46|2250.67|2250.67|0
1591013400000|2020-06-01 12:10:00|2252.65|2252.65|2251.61|2251.61|2253.85|2253.85|2251.41|2251.41|0
1591013700000|2020-06-01 12:15:00|2251.65|2251.65|2249.8|2249.8|2251.74|2251.74|2249.47|2249.47|0
1591014000000|2020-06-01 12:20:00|2249.78|2249.78|2249.8|2249.8|2249.82|2249.82|2247.81|2247.81|0
1591014300000|2020-06-01 12:25:00|2249.46|2249.46|2246.52|2246.52|2250.22|2250.22|2245.78|2245.78|0
1591014600000|2020-06-01 12:30:00|2246.48|2246.48|2250.25|2250.25|2251.55|2251.55|2246.48|2246.48|0
1591014900000|2020-06-01 12:35:00|2250.27|2250.27|2251.3|2251.3|2252.43|2252.43|2248.87|2248.87|0
1591015200000|2020-06-01 12:40:00|2251.46|2251.46|2249.05|2249.05|2251.46|2251.46|2249.05|2249.05|0
1591015500000|2020-06-01 12:45:00|2249.03|2249.03|2248.67|2248.67|2250.31|2250.31|2248.65|2248.65|0
1591015800000|2020-06-01 12:50:00|2248.5|2248.5|2246.93|2246.93|2248.6|2248.6|2246.79|2246.79|0
1591016100000|2020-06-01 12:55:00|2247.09|2247.09|2241.4|2241.4|2247.49|2247.49|2241.4|2241.4|0
1591016400000|2020-06-01 13:00:00|2241.19|2241.19|2239.6|2239.6|2242.4|2242.4|2239.6|2239.6|0
1591016700000|2020-06-01 13:05:00|2239.43|2239.43|2236.43|2236.43|2240.21|2240.21|2236.43|2236.43|0
1591017000000|2020-06-01 13:10:00|2236.76|2236.76|2237.73|2237.73|2239.69|2239.69|2236.76|2236.76|0
1591017300000|2020-06-01 13:15:00|2237.67|2237.67|2238|2238|2238.63|2238.63|2236.61|2236.61|0
1591017600000|2020-06-01 13:20:00|2238.5|2238.5|2239.19|2239.19|2240.16|2240.16|2238.5|2238.5|0
1591017900000|2020-06-01 13:25:00|2239.03|2239.03|2241.91|2241.91|2242.84|2242.84|2239.03|2239.03|0
1591018200000|2020-06-01 13:30:00|2242.07|2242.07|2244.05|2244.05|2245.39|2245.39|2238.7|2238.7|0
1591018500000|2020-06-01 13:35:00|2244.01|2244.01|2247.24|2247.24|2247.24|2247.24|2242.14|2242.14|0
1591018800000|2020-06-01 13:40:00|2247.26|2247.26|2253.6|2253.6|2254.31|2254.31|2247.26|2247.26|0
1591019100000|2020-06-01 13:45:00|2253.48|2253.48|2258.74|2258.74|2258.78|2258.78|2253.4|2253.4|0
1591019400000|2020-06-01 13:50:00|2258.78|2258.78|2261.08|2261.08|2261.76|2261.76|2258.78|2258.78|0
1591019700000|2020-06-01 13:55:00|2260.96|2260.96|2259.69|2259.69|2261.02|2261.02|2256.75|2256.75|0
1591020000000|2020-06-01 14:00:00|2259.53|2259.53|2259.77|2259.77|2264.83|2264.83|2258.65|2258.65|0
1591020300000|2020-06-01 14:05:00|2259.94|2259.94|2259.19|2259.19|2262.85|2262.85|2259.09|2259.09|0
1591020600000|2020-06-01 14:10:00|2259.16|2259.16|2263.64|2263.64|2265.17|2265.17|2258.08|2258.08|0
1591020900000|2020-06-01 14:15:00|2263.67|2263.67|2265.84|2265.84|2266.23|2266.23|2263.29|2263.29|0
1591021200000|2020-06-01 14:20:00|2265.92|2265.92|2268.96|2268.96|2270.72|2270.72|2264.79|2264.79|0
1591021500000|2020-06-01 14:25:00|2269.02|2269.02|2264.04|2264.04|2269.72|2269.72|2263.33|2263.33|0
1591021800000|2020-06-01 14:30:00|2264.15|2264.15|2268.01|2268.01|2268.01|2268.01|2264.15|2264.15|0
1591022100000|2020-06-01 14:35:00|2268.07|2268.07|2269.65|2269.65|2270.16|2270.16|2267.15|2267.15|0
1591022400000|2020-06-01 14:40:00|2269.49|2269.49|2268.74|2268.74|2270.07|2270.07|2267.63|2267.63|0
1591022700000|2020-06-01 14:45:00|2268.76|2268.76|2269.4|2269.4|2269.4|2269.4|2267.04|2267.04|0
1591023000000|2020-06-01 14:50:00|2269.39|2269.39|2271.93|2271.93|2271.93|2271.93|2268.05|2268.05|0
1591023300000|2020-06-01 14:55:00|2271.98|2271.98|2270.5|2270.5|2274.05|2274.05|2269.44|2269.44|0
1591023600000|2020-06-01 15:00:00|2270.46|2270.46|2264.42|2264.42|2270.94|2270.94|2264.42|2264.42|0
1591023900000|2020-06-01 15:05:00|2264.25|2264.25|2263.68|2263.68|2265.49|2265.49|2262.44|2262.44|0
1591024200000|2020-06-01 15:10:00|2263.77|2263.77|2268.28|2268.28|2268.28|2268.28|2262.81|2262.81|0
1591024500000|2020-06-01 15:15:00|2268.19|2268.19|2272.76|2272.76|2274.32|2274.32|2267.16|2267.16|0
1591024800000|2020-06-01 15:20:00|2272.75|2272.75|2274.47|2274.47|2276.15|2276.15|2271.49|2271.49|0
1591025100000|2020-06-01 15:25:00|2274.13|2274.13|2277.45|2277.45|2277.8|2277.8|2271.92|2271.92|0
1591082100000|2020-06-02 07:15:00|2286.74|2286.74|2283.68|2283.68|2287.51|2287.51|2280.34|2280.34|0
1591082400000|2020-06-02 07:20:00|2283.4|2283.4|2280.01|2280.01|2283.79|2283.79|2277.59|2277.59|0
1591082700000|2020-06-02 07:25:00|2279.95|2279.95|2289.51|2289.51|2289.51|2289.51|2279.92|2279.92|0
1591083000000|2020-06-02 07:30:00|2289.8|2289.8|2291.14|2291.14|2295.2|2295.2|2289.51|2289.51|0
1591083300000|2020-06-02 07:35:00|2291.31|2291.31|2294.29|2294.29|2298.24|2298.24|2289.86|2289.86|0
1591083600000|2020-06-02 07:40:00|2294.4|2294.4|2298.47|2298.47|2299.61|2299.61|2290.21|2290.21|0
1591083900000|2020-06-02 07:45:00|2298.51|2298.51|2298.5|2298.5|2300.4|2300.4|2294.69|2294.69|0
1591084200000|2020-06-02 07:50:00|2298.76|2298.76|2298.64|2298.64|2299.75|2299.75|2295.06|2295.06|0
1591084500000|2020-06-02 07:55:00|2298.32|2298.32|2302.64|2302.64|2303.6|2303.6|2298.28|2298.28|0
1591084800000|2020-06-02 08:00:00|2302.87|2302.87|2306.35|2306.35|2308.45|2308.45|2302.39|2302.39|0
1591085100000|2020-06-02 08:05:00|2306.45|2306.45|2312.07|2312.07|2312.15|2312.15|2306.45|2306.45|0
1591085400000|2020-06-02 08:10:00|2312.2|2312.2|2312.84|2312.84|2319.02|2319.02|2310.23|2310.23|0
1591085700000|2020-06-02 08:15:00|2313.17|2313.17|2319.56|2319.56|2319.73|2319.73|2311.29|2311.29|0
1591086000000|2020-06-02 08:20:00|2319.9|2319.9|2320.39|2320.39|2321.58|2321.58|2318|2318|0
1591086300000|2020-06-02 08:25:00|2320.36|2320.36|2323.31|2323.31|2325.65|2325.65|2319.86|2319.86|0
1591086600000|2020-06-02 08:30:00|2323.26|2323.26|2329.94|2329.94|2330.98|2330.98|2321.49|2321.49|0
1591086900000|2020-06-02 08:35:00|2329.82|2329.82|2335.29|2335.29|2336.99|2336.99|2329.63|2329.63|0
1591087200000|2020-06-02 08:40:00|2335.12|2335.12|2332.88|2332.88|2335.12|2335.12|2327.97|2327.97|0
1591087500000|2020-06-02 08:45:00|2332.76|2332.76|2336.6|2336.6|2337.48|2337.48|2331.96|2331.96|0
1591087800000|2020-06-02 08:50:00|2336.56|2336.56|2336.6|2336.6|2338.58|2338.58|2335.24|2335.24|0
1591088100000|2020-06-02 08:55:00|2335.76|2335.76|2326.1|2326.1|2335.76|2335.76|2325.4|2325.4|0
1591088400000|2020-06-02 09:00:00|2326.32|2326.32|2323.64|2323.64|2326.71|2326.71|2322.73|2322.73|0
1591088700000|2020-06-02 09:05:00|2323.75|2323.75|2320.88|2320.88|2327.4|2327.4|2320.88|2320.88|0
1591089000000|2020-06-02 09:10:00|2320.71|2320.71|2320.53|2320.53|2323.56|2323.56|2318.6|2318.6|0
1591089300000|2020-06-02 09:15:00|2320.41|2320.41|2316.3|2316.3|2320.74|2320.74|2315.81|2315.81|0
1591089600000|2020-06-02 09:20:00|2316.04|2316.04|2317.74|2317.74|2318.7|2318.7|2315.44|2315.44|0
1591089900000|2020-06-02 09:25:00|2318.24|2318.24|2320.54|2320.54|2320.99|2320.99|2318.07|2318.07|0
1591090200000|2020-06-02 09:30:00|2320.71|2320.71|2326.44|2326.44|2327.75|2327.75|2319.41|2319.41|0
1591090500000|2020-06-02 09:35:00|2325.44|2325.44|2324.57|2324.57|2327.56|2327.56|2324.51|2324.51|0
1591090800000|2020-06-02 09:40:00|2324.51|2324.51|2328.02|2328.02|2328.02|2328.02|2323.92|2323.92|0
1591091100000|2020-06-02 09:45:00|2328.09|2328.09|2329.04|2329.04|2329.83|2329.83|2327.22|2327.22|0
1591091400000|2020-06-02 09:50:00|2329.21|2329.21|2327.16|2327.16|2329.78|2329.78|2325.79|2325.79|0
1591091700000|2020-06-02 09:55:00|2327.33|2327.33|2325.35|2325.35|2328.85|2328.85|2325.35|2325.35|0
1591092000000|2020-06-02 10:00:00|2325.06|2325.06|2328.61|2328.61|2328.61|2328.61|2324.67|2324.67|0
1591092300000|2020-06-02 10:05:00|2328.45|2328.45|2329.58|2329.58|2331.15|2331.15|2328.45|2328.45|0
1591092600000|2020-06-02 10:10:00|2329.62|2329.62|2332.95|2332.95|2332.95|2332.95|2328.97|2328.97|0
1591092900000|2020-06-02 10:15:00|2332.73|2332.73|2329.81|2329.81|2333.06|2333.06|2328.35|2328.35|0
1591093200000|2020-06-02 10:20:00|2329.96|2329.96|2328.35|2328.35|2330.56|2330.56|2327.78|2327.78|0
1591093500000|2020-06-02 10:25:00|2328.24|2328.24|2330.72|2330.72|2331.05|2331.05|2328.24|2328.24|0
1591093800000|2020-06-02 10:30:00|2330.6|2330.6|2329.17|2329.17|2332.17|2332.17|2329.17|2329.17|0
1591094100000|2020-06-02 10:35:00|2329.1|2329.1|2326.26|2326.26|2329.1|2329.1|2323.32|2323.32|0
1591094400000|2020-06-02 10:40:00|2326.72|2326.72|2329.22|2329.22|2330.11|2330.11|2326.62|2326.62|0
1591094700000|2020-06-02 10:45:00|2329.05|2329.05|2330.94|2330.94|2332.1|2332.1|2329.05|2329.05|0
1591095000000|2020-06-02 10:50:00|2331.05|2331.05|2331.06|2331.06|2334.2|2334.2|2331.05|2331.05|0
1591095300000|2020-06-02 10:55:00|2331|2331|2329.48|2329.48|2331.82|2331.82|2329.48|2329.48|0
1591095600000|2020-06-02 11:00:00|2329.31|2329.31|2330.07|2330.07|2330.27|2330.27|2326.4|2326.4|0
1591095900000|2020-06-02 11:05:00|2330.02|2330.02|2328.12|2328.12|2330.45|2330.45|2327.15|2327.15|0
1591096200000|2020-06-02 11:10:00|2328.46|2328.46|2326.9|2326.9|2328.51|2328.51|2326.05|2326.05|0
1591096500000|2020-06-02 11:15:00|2326.73|2326.73|2323.47|2323.47|2326.73|2326.73|2323.26|2323.26|0
1591096800000|2020-06-02 11:20:00|2323.01|2323.01|2323.21|2323.21|2324.78|2324.78|2322.25|2322.25|0
1591097100000|2020-06-02 11:25:00|2323.24|2323.24|2324.78|2324.78|2325.25|2325.25|2323.24|2323.24|0
1591097400000|2020-06-02 11:30:00|2324.55|2324.55|2322.68|2322.68|2324.55|2324.55|2321.72|2321.72|0
1591097700000|2020-06-02 11:35:00|2322.8|2322.8|2324.87|2324.87|2325.98|2325.98|2322.51|2322.51|0
1591098000000|2020-06-02 11:40:00|2324.81|2324.81|2324.46|2324.46|2324.91|2324.91|2323.38|2323.38|0
1591098300000|2020-06-02 11:45:00|2324.3|2324.3|2325.3|2325.3|2326.06|2326.06|2324.3|2324.3|0
1591098600000|2020-06-02 11:50:00|2325.36|2325.36|2325.02|2325.02|2325.36|2325.36|2323.76|2323.76|0
1591098900000|2020-06-02 11:55:00|2325.07|2325.07|2325.89|2325.89|2326.22|2326.22|2323.84|2323.84|0
1591099200000|2020-06-02 12:00:00|2326.06|2326.06|2325.27|2325.27|2327.25|2327.25|2325.03|2325.03|0
1591099500000|2020-06-02 12:05:00|2325.33|2325.33|2326.05|2326.05|2327.69|2327.69|2325.03|2325.03|0
1591099800000|2020-06-02 12:10:00|2325.93|2325.93|2324.04|2324.04|2325.93|2325.93|2323.32|2323.32|0
1591100100000|2020-06-02 12:15:00|2324.21|2324.21|2321.97|2321.97|2324.69|2324.69|2321.33|2321.33|0
1591100400000|2020-06-02 12:20:00|2322.14|2322.14|2324.75|2324.75|2324.94|2324.94|2321.95|2321.95|0
1591100700000|2020-06-02 12:25:00|2324.84|2324.84|2322.73|2322.73|2325.84|2325.84|2322.5|2322.5|0
1591101000000|2020-06-02 12:30:00|2322.79|2322.79|2325.54|2325.54|2325.92|2325.92|2322.79|2322.79|0
1591101300000|2020-06-02 12:35:00|2325.49|2325.49|2325.09|2325.09|2326.4|2326.4|2324.15|2324.15|0
1591101600000|2020-06-02 12:40:00|2325.26|2325.26|2322.65|2322.65|2325.64|2325.64|2318.57|2318.57|0
1591101900000|2020-06-02 12:45:00|2322.6|2322.6|2317.32|2317.32|2322.6|2322.6|2314.51|2314.51|0
1591102200000|2020-06-02 12:50:00|2317.38|2317.38|2318.72|2318.72|2320.39|2320.39|2316.17|2316.17|0
1591102500000|2020-06-02 12:55:00|2319|2319|2321.79|2321.79|2322.9|2322.9|2319|2319|0
1591102800000|2020-06-02 13:00:00|2321.71|2321.71|2319.64|2319.64|2322.59|2322.59|2317.34|2317.34|0
1591103100000|2020-06-02 13:05:00|2319.68|2319.68|2318.05|2318.05|2320.18|2320.18|2315.87|2315.87|0
1591103400000|2020-06-02 13:10:00|2318.01|2318.01|2319.83|2319.83|2319.93|2319.93|2316.88|2316.88|0
1591103700000|2020-06-02 13:15:00|2319.34|2319.34|2320.43|2320.43|2320.43|2320.43|2316.9|2316.9|0
1591104000000|2020-06-02 13:20:00|2320.25|2320.25|2317.03|2317.03|2320.75|2320.75|2316.86|2316.86|0
1591104300000|2020-06-02 13:25:00|2316.98|2316.98|2317.97|2317.97|2319.16|2319.16|2316.64|2316.64|0
1591104600000|2020-06-02 13:30:00|2318.03|2318.03|2316.76|2316.76|2318.03|2318.03|2313.86|2313.86|0
1591104900000|2020-06-02 13:35:00|2317.6|2317.6|2308.19|2308.19|2317.6|2317.6|2307.14|2307.14|0
1591105200000|2020-06-02 13:40:00|2308.07|2308.07|2314.11|2314.11|2315.78|2315.78|2307.92|2307.92|0
1591105500000|2020-06-02 13:45:00|2314.45|2314.45|2320.26|2320.26|2320.59|2320.59|2313.74|2313.74|0
1591105800000|2020-06-02 13:50:00|2320.42|2320.42|2318.35|2318.35|2322.03|2322.03|2318.18|2318.18|0
1591106100000|2020-06-02 13:55:00|2318.52|2318.52|2317.77|2317.77|2319.92|2319.92|2316.54|2316.54|0
1591106400000|2020-06-02 14:00:00|2317.79|2317.79|2319.29|2319.29|2321.4|2321.4|2317.79|2317.79|0
1591106700000|2020-06-02 14:05:00|2319.18|2319.18|2320.33|2320.33|2320.42|2320.42|2316.97|2316.97|0
1591107000000|2020-06-02 14:10:00|2320.16|2320.16|2318.1|2318.1|2321.25|2321.25|2317.4|2317.4|0
1591107300000|2020-06-02 14:15:00|2318.04|2318.04|2318.88|2318.88|2318.88|2318.88|2316.08|2316.08|0
1591107600000|2020-06-02 14:20:00|2319.06|2319.06|2317.43|2317.43|2321.03|2321.03|2316.65|2316.65|0
1591107900000|2020-06-02 14:25:00|2317.15|2317.15|2321.24|2321.24|2321.24|2321.24|2315.45|2315.45|0
1591108200000|2020-06-02 14:30:00|2321.42|2321.42|2319.06|2319.06|2323.4|2323.4|2318.12|2318.12|0
1591108500000|2020-06-02 14:35:00|2319.08|2319.08|2315.64|2315.64|2320.53|2320.53|2315.64|2315.64|0
1591108800000|2020-06-02 14:40:00|2315.7|2315.7|2313.8|2313.8|2318.04|2318.04|2313.8|2313.8|0
1591109100000|2020-06-02 14:45:00|2313.96|2313.96|2306.13|2306.13|2314.35|2314.35|2306.13|2306.13|0
1591109400000|2020-06-02 14:50:00|2306.63|2306.63|2311.02|2311.02|2311.18|2311.18|2304.44|2304.44|0
1591109700000|2020-06-02 14:55:00|2311.03|2311.03|2313.78|2313.78|2315.9|2315.9|2310.69|2310.69|0
1591110000000|2020-06-02 15:00:00|2314.37|2314.37|2311.55|2311.55|2314.89|2314.89|2306.77|2306.77|0
1591110300000|2020-06-02 15:05:00|2311.49|2311.49|2306.81|2306.81|2311.51|2311.51|2306.75|2306.75|0
1591110600000|2020-06-02 15:10:00|2306.93|2306.93|2307.19|2307.19|2311.22|2311.22|2306.93|2306.93|0
1591110900000|2020-06-02 15:15:00|2307.07|2307.07|2308.25|2308.25|2310.45|2310.45|2305.27|2305.27|0
1591111200000|2020-06-02 15:20:00|2308.36|2308.36|2306.76|2306.76|2308.94|2308.94|2306.59|2306.59|0
1591111500000|2020-06-02 15:25:00|2306.65|2306.65|2305.29|2305.29|2308.18|2308.18|2304.21|2304.21|0
1591168500000|2020-06-03 07:15:00|2342.22|2342.22|2346.92|2346.92|2348.11|2348.11|2340.74|2340.74|0
1591168800000|2020-06-03 07:20:00|2346.69|2346.69|2348.75|2348.75|2352.46|2352.46|2346.69|2346.69|0
1591169100000|2020-06-03 07:25:00|2348.58|2348.58|2350.09|2350.09|2352.02|2352.02|2347.96|2347.96|0
1591169400000|2020-06-03 07:30:00|2349.92|2349.92|2347.52|2347.52|2350.71|2350.71|2346.84|2346.84|0
1591169700000|2020-06-03 07:35:00|2347.68|2347.68|2351.05|2351.05|2352.07|2352.07|2347.05|2347.05|0
1591170000000|2020-06-03 07:40:00|2351.38|2351.38|2350.77|2350.77|2354.13|2354.13|2350.43|2350.43|0
1591170300000|2020-06-03 07:45:00|2351.27|2351.27|2356.23|2356.23|2356.23|2356.23|2350.42|2350.42|0
1591170600000|2020-06-03 07:50:00|2356.32|2356.32|2359.38|2359.38|2362.5|2362.5|2355.55|2355.55|0
1591170900000|2020-06-03 07:55:00|2359.5|2359.5|2360.64|2360.64|2362.14|2362.14|2358.53|2358.53|0
1591171200000|2020-06-03 08:00:00|2360.42|2360.42|2364.26|2364.26|2365.75|2365.75|2360.42|2360.42|0
1591171500000|2020-06-03 08:05:00|2364.1|2364.1|2365.69|2365.69|2366.26|2366.26|2363.37|2363.37|0
1591171800000|2020-06-03 08:10:00|2365.86|2365.86|2368.67|2368.67|2370.64|2370.64|2365.86|2365.86|0
1591172100000|2020-06-03 08:15:00|2368.83|2368.83|2366.83|2366.83|2369.2|2369.2|2365.4|2365.4|0
1591172400000|2020-06-03 08:20:00|2367.06|2367.06|2371.42|2371.42|2372.03|2372.03|2367.04|2367.04|0
1591172700000|2020-06-03 08:25:00|2371.41|2371.41|2362.08|2362.08|2371.58|2371.58|2361.92|2361.92|0
1591173000000|2020-06-03 08:30:00|2362.25|2362.25|2372.16|2372.16|2372.41|2372.41|2362.09|2362.09|0
1591173300000|2020-06-03 08:35:00|2372.49|2372.49|2369.85|2369.85|2373.36|2373.36|2369.69|2369.69|0
1591173600000|2020-06-03 08:40:00|2369.63|2369.63|2374.39|2374.39|2374.39|2374.39|2369.63|2369.63|0
1591173900000|2020-06-03 08:45:00|2374.56|2374.56|2374.17|2374.17|2374.98|2374.98|2371.95|2371.95|0
1591174200000|2020-06-03 08:50:00|2374.05|2374.05|2376.58|2376.58|2376.58|2376.58|2372.89|2372.89|0
1591174500000|2020-06-03 08:55:00|2376.96|2376.96|2379.54|2379.54|2381.7|2381.7|2376.79|2376.79|0
1591174800000|2020-06-03 09:00:00|2379.49|2379.49|2377.59|2377.59|2379.7|2379.7|2376.78|2376.78|0
1591175100000|2020-06-03 09:05:00|2377.65|2377.65|2376.31|2376.31|2378.05|2378.05|2374.09|2374.09|0
1591175400000|2020-06-03 09:10:00|2376.34|2376.34|2378.3|2378.3|2378.3|2378.3|2375.6|2375.6|0
1591175700000|2020-06-03 09:15:00|2378.35|2378.35|2379.83|2379.83|2381.19|2381.19|2377.88|2377.88|0
1591176000000|2020-06-03 09:20:00|2379.8|2379.8|2384.84|2384.84|2385.23|2385.23|2379.74|2379.74|0
1591176300000|2020-06-03 09:25:00|2384.89|2384.89|2386.77|2386.77|2387.56|2387.56|2384.53|2384.53|0
1591176600000|2020-06-03 09:30:00|2386.93|2386.93|2384.53|2384.53|2387.43|2387.43|2383.33|2383.33|0
1591176900000|2020-06-03 09:35:00|2384.36|2384.36|2381.57|2381.57|2385.63|2385.63|2380.06|2380.06|0
1591177200000|2020-06-03 09:40:00|2381.5|2381.5|2377.77|2377.77|2381.5|2381.5|2376.81|2376.81|0
1591177500000|2020-06-03 09:45:00|2377.94|2377.94|2379.92|2379.92|2381.18|2381.18|2377.88|2377.88|0
1591177800000|2020-06-03 09:50:00|2380.01|2380.01|2380.53|2380.53|2381.7|2381.7|2379.86|2379.86|0
1591178100000|2020-06-03 09:55:00|2380.37|2380.37|2379.3|2379.3|2381.06|2381.06|2378.15|2378.15|0
1591178400000|2020-06-03 10:00:00|2379.08|2379.08|2363.55|2363.55|2379.25|2379.25|2363.49|2363.49|0
1591178700000|2020-06-03 10:05:00|2363.38|2363.38|2369.33|2369.33|2369.5|2369.5|2362.54|2362.54|0
1591179000000|2020-06-03 10:10:00|2369.45|2369.45|2374.02|2374.02|2377.05|2377.05|2369.45|2369.45|0
1591179300000|2020-06-03 10:15:00|2374.14|2374.14|2370.2|2370.2|2374.14|2374.14|2370.2|2370.2|0
1591179600000|2020-06-03 10:20:00|2370.05|2370.05|2373.04|2373.04|2373.1|2373.1|2370.05|2370.05|0
1591179900000|2020-06-03 10:25:00|2373.1|2373.1|2374.84|2374.84|2375.68|2375.68|2372.68|2372.68|0
1591180200000|2020-06-03 10:30:00|2375.01|2375.01|2373.66|2373.66|2375.89|2375.89|2373.59|2373.59|0
1591180500000|2020-06-03 10:35:00|2373.48|2373.48|2376.3|2376.3|2379.36|2379.36|2373.06|2373.06|0
1591180800000|2020-06-03 10:40:00|2376.47|2376.47|2378.16|2378.16|2380.04|2380.04|2376.43|2376.43|0
1591181100000|2020-06-03 10:45:00|2378.11|2378.11|2371.86|2371.86|2378.11|2378.11|2371.48|2371.48|0
1591181400000|2020-06-03 10:50:00|2372.19|2372.19|2370.54|2370.54|2374.33|2374.33|2370.36|2370.36|0
1591181700000|2020-06-03 10:55:00|2370.36|2370.36|2371.55|2371.55|2373.74|2373.74|2368.99|2368.99|0
1591182000000|2020-06-03 11:00:00|2371.32|2371.32|2370.09|2370.09|2371.84|2371.84|2369.49|2369.49|0
1591182300000|2020-06-03 11:05:00|2369.86|2369.86|2374.16|2374.16|2374.16|2374.16|2369.86|2369.86|0
1591182600000|2020-06-03 11:10:00|2374.24|2374.24|2372.08|2372.08|2374.9|2374.9|2371.19|2371.19|0
1591182900000|2020-06-03 11:15:00|2372.15|2372.15|2371.24|2371.24|2374.01|2374.01|2370.87|2370.87|0
1591183200000|2020-06-03 11:20:00|2371.19|2371.19|2372.31|2372.31|2373.6|2373.6|2371.19|2371.19|0
1591183500000|2020-06-03 11:25:00|2372.14|2372.14|2370.84|2370.84|2374.03|2374.03|2370.84|2370.84|0
1591183800000|2020-06-03 11:30:00|2370.73|2370.73|2362.98|2362.98|2370.73|2370.73|2360.78|2360.78|0
1591184100000|2020-06-03 11:35:00|2363.02|2363.02|2363.11|2363.11|2365.12|2365.12|2360.16|2360.16|0
1591184400000|2020-06-03 11:40:00|2363.06|2363.06|2366.87|2366.87|2368.69|2368.69|2363.06|2363.06|0
1591184700000|2020-06-03 11:45:00|2366.96|2366.96|2372.98|2372.98|2372.98|2372.98|2366.9|2366.9|0
1591185000000|2020-06-03 11:50:00|2372.8|2372.8|2376.28|2376.28|2377.61|2377.61|2371.83|2371.83|0
1591185300000|2020-06-03 11:55:00|2376.12|2376.12|2371.76|2371.76|2376.28|2376.28|2371.76|2371.76|0
1591185600000|2020-06-03 12:00:00|2371.1|2371.1|2369.63|2369.63|2373.09|2373.09|2368.8|2368.8|0
1591185900000|2020-06-03 12:05:00|2369.13|2369.13|2368.66|2368.66|2370.36|2370.36|2367.15|2367.15|0
1591186200000|2020-06-03 12:10:00|2368.62|2368.62|2368.7|2368.7|2371.13|2371.13|2368.54|2368.54|0
1591186500000|2020-06-03 12:15:00|2368.64|2368.64|2369.14|2369.14|2370.18|2370.18|2367.84|2367.84|0
1591186800000|2020-06-03 12:20:00|2368.8|2368.8|2369.6|2369.6|2371.35|2371.35|2368.36|2368.36|0
1591187100000|2020-06-03 12:25:00|2369.66|2369.66|2370.16|2370.16|2370.81|2370.81|2368.76|2368.76|0
1591187400000|2020-06-03 12:30:00|2369.93|2369.93|2371.93|2371.93|2372.14|2372.14|2369.41|2369.41|0
1591187700000|2020-06-03 12:35:00|2372.26|2372.26|2372.38|2372.38|2372.55|2372.55|2369.53|2369.53|0
1591188000000|2020-06-03 12:40:00|2372.09|2372.09|2373.02|2373.02|2373.65|2373.65|2371.98|2371.98|0
1591188300000|2020-06-03 12:45:00|2372.99|2372.99|2371.87|2371.87|2373.58|2373.58|2371.51|2371.51|0
1591188600000|2020-06-03 12:50:00|2372.1|2372.1|2375.06|2375.06|2375.28|2375.28|2371.41|2371.41|0
1591188900000|2020-06-03 12:55:00|2375.22|2375.22|2372.67|2372.67|2376.68|2376.68|2372.56|2372.56|0
1591189200000|2020-06-03 13:00:00|2372.5|2372.5|2373.99|2373.99|2376.6|2376.6|2370.57|2370.57|0
1591189500000|2020-06-03 13:05:00|2373.98|2373.98|2377.65|2377.65|2378.22|2378.22|2373.23|2373.23|0
1591189800000|2020-06-03 13:10:00|2377.49|2377.49|2379.29|2379.29|2379.56|2379.56|2376.28|2376.28|0
1591190100000|2020-06-03 13:15:00|2379.12|2379.12|2382.45|2382.45|2383.31|2383.31|2379.07|2379.07|0
1591190400000|2020-06-03 13:20:00|2382.5|2382.5|2384.75|2384.75|2385.94|2385.94|2381.99|2381.99|0
1591190700000|2020-06-03 13:25:00|2384.86|2384.86|2386.28|2386.28|2387.97|2387.97|2383.14|2383.14|0
1591191000000|2020-06-03 13:30:00|2386.35|2386.35|2396.43|2396.43|2397.99|2397.99|2386.35|2386.35|0
1591191300000|2020-06-03 13:35:00|2396.55|2396.55|2389.27|2389.27|2396.96|2396.96|2387.15|2387.15|0
1591191600000|2020-06-03 13:40:00|2389.45|2389.45|2391.32|2391.32|2392.75|2392.75|2388.72|2388.72|0
1591191900000|2020-06-03 13:45:00|2390.98|2390.98|2389.47|2389.47|2391.82|2391.82|2388.51|2388.51|0
1591192200000|2020-06-03 13:50:00|2389.6|2389.6|2392.76|2392.76|2395.56|2395.56|2389.6|2389.6|0
1591192500000|2020-06-03 13:55:00|2392.92|2392.92|2393.85|2393.85|2396.89|2396.89|2392.38|2392.38|0
1591192800000|2020-06-03 14:00:00|2393.8|2393.8|2403.21|2403.21|2403.96|2403.96|2393.64|2393.64|0
1591193100000|2020-06-03 14:05:00|2403.75|2403.75|2403.23|2403.23|2407.17|2407.17|2402.16|2402.16|0
1591193400000|2020-06-03 14:10:00|2403.89|2403.89|2406.96|2406.96|2407.6|2407.6|2400.85|2400.85|0
1591193700000|2020-06-03 14:15:00|2406.85|2406.85|2407|2407|2409.37|2409.37|2402.73|2402.73|0
1591194000000|2020-06-03 14:20:00|2407.02|2407.02|2407.62|2407.62|2409.59|2409.59|2406.02|2406.02|0
1591194300000|2020-06-03 14:25:00|2407.58|2407.58|2413.08|2413.08|2413.25|2413.25|2406.87|2406.87|0
1591194600000|2020-06-03 14:30:00|2413.13|2413.13|2414.17|2414.17|2415.05|2415.05|2411.93|2411.93|0
1591194900000|2020-06-03 14:35:00|2414.22|2414.22|2410.97|2410.97|2417.28|2417.28|2410.96|2410.96|0
1591195200000|2020-06-03 14:40:00|2411.02|2411.02|2419.45|2419.45|2419.45|2419.45|2409.73|2409.73|0
1591195500000|2020-06-03 14:45:00|2419.34|2419.34|2418.4|2418.4|2419.34|2419.34|2413.99|2413.99|0
1591195800000|2020-06-03 14:50:00|2418.46|2418.46|2417.43|2417.43|2418.92|2418.92|2413.45|2413.45|0
1591196100000|2020-06-03 14:55:00|2417.27|2417.27|2415.25|2415.25|2420.15|2420.15|2414.99|2414.99|0
1591196400000|2020-06-03 15:00:00|2415.19|2415.19|2420.4|2420.4|2422.46|2422.46|2412.44|2412.44|0
1591196700000|2020-06-03 15:05:00|2420.6|2420.6|2423.53|2423.53|2424.99|2424.99|2420.6|2420.6|0
1591197000000|2020-06-03 15:10:00|2423.45|2423.45|2423.39|2423.39|2424.43|2424.43|2420.81|2420.81|0
1591197300000|2020-06-03 15:15:00|2423.56|2423.56|2422.84|2422.84|2425.68|2425.68|2422.66|2422.66|0
1591197600000|2020-06-03 15:20:00|2422.78|2422.78|2423.52|2423.52|2424.74|2424.74|2421.19|2421.19|0
1591197900000|2020-06-03 15:25:00|2423.53|2423.53|2423.34|2423.34|2424.31|2424.31|2420.91|2420.91|0
1591168500000|2020-06-03 07:15:00|2342.22|2342.22|2346.92|2346.92|2348.11|2348.11|2340.74|2340.74|0
1591168800000|2020-06-03 07:20:00|2346.69|2346.69|2348.75|2348.75|2352.46|2352.46|2346.69|2346.69|0
1591169100000|2020-06-03 07:25:00|2348.58|2348.58|2350.09|2350.09|2352.02|2352.02|2347.96|2347.96|0
1591169400000|2020-06-03 07:30:00|2349.92|2349.92|2347.52|2347.52|2350.71|2350.71|2346.84|2346.84|0
1591169700000|2020-06-03 07:35:00|2347.68|2347.68|2351.05|2351.05|2352.07|2352.07|2347.05|2347.05|0
1591170000000|2020-06-03 07:40:00|2351.38|2351.38|2350.77|2350.77|2354.13|2354.13|2350.43|2350.43|0
1591170300000|2020-06-03 07:45:00|2351.27|2351.27|2356.23|2356.23|2356.23|2356.23|2350.42|2350.42|0
1591170600000|2020-06-03 07:50:00|2356.32|2356.32|2359.38|2359.38|2362.5|2362.5|2355.55|2355.55|0
1591170900000|2020-06-03 07:55:00|2359.5|2359.5|2360.64|2360.64|2362.14|2362.14|2358.53|2358.53|0
1591171200000|2020-06-03 08:00:00|2360.42|2360.42|2364.26|2364.26|2365.75|2365.75|2360.42|2360.42|0
1591171500000|2020-06-03 08:05:00|2364.1|2364.1|2365.69|2365.69|2366.26|2366.26|2363.37|2363.37|0
1591171800000|2020-06-03 08:10:00|2365.86|2365.86|2368.67|2368.67|2370.64|2370.64|2365.86|2365.86|0
1591172100000|2020-06-03 08:15:00|2368.83|2368.83|2366.83|2366.83|2369.2|2369.2|2365.4|2365.4|0
1591172400000|2020-06-03 08:20:00|2367.06|2367.06|2371.42|2371.42|2372.03|2372.03|2367.04|2367.04|0
1591172700000|2020-06-03 08:25:00|2371.41|2371.41|2362.08|2362.08|2371.58|2371.58|2361.92|2361.92|0
1591173000000|2020-06-03 08:30:00|2362.25|2362.25|2372.16|2372.16|2372.41|2372.41|2362.09|2362.09|0
1591173300000|2020-06-03 08:35:00|2372.49|2372.49|2369.85|2369.85|2373.36|2373.36|2369.69|2369.69|0
1591173600000|2020-06-03 08:40:00|2369.63|2369.63|2374.39|2374.39|2374.39|2374.39|2369.63|2369.63|0
1591173900000|2020-06-03 08:45:00|2374.56|2374.56|2374.17|2374.17|2374.98|2374.98|2371.95|2371.95|0
1591174200000|2020-06-03 08:50:00|2374.05|2374.05|2376.58|2376.58|2376.58|2376.58|2372.89|2372.89|0
1591174500000|2020-06-03 08:55:00|2376.96|2376.96|2379.54|2379.54|2381.7|2381.7|2376.79|2376.79|0
1591174800000|2020-06-03 09:00:00|2379.49|2379.49|2377.59|2377.59|2379.7|2379.7|2376.78|2376.78|0
1591175100000|2020-06-03 09:05:00|2377.65|2377.65|2376.31|2376.31|2378.05|2378.05|2374.09|2374.09|0
1591175400000|2020-06-03 09:10:00|2376.34|2376.34|2378.3|2378.3|2378.3|2378.3|2375.6|2375.6|0
1591175700000|2020-06-03 09:15:00|2378.35|2378.35|2379.83|2379.83|2381.19|2381.19|2377.88|2377.88|0
1591176000000|2020-06-03 09:20:00|2379.8|2379.8|2384.84|2384.84|2385.23|2385.23|2379.74|2379.74|0
1591176300000|2020-06-03 09:25:00|2384.89|2384.89|2386.77|2386.77|2387.56|2387.56|2384.53|2384.53|0
1591176600000|2020-06-03 09:30:00|2386.93|2386.93|2384.53|2384.53|2387.43|2387.43|2383.33|2383.33|0
1591176900000|2020-06-03 09:35:00|2384.36|2384.36|2381.57|2381.57|2385.63|2385.63|2380.06|2380.06|0
1591177200000|2020-06-03 09:40:00|2381.5|2381.5|2377.77|2377.77|2381.5|2381.5|2376.81|2376.81|0
1591177500000|2020-06-03 09:45:00|2377.94|2377.94|2379.92|2379.92|2381.18|2381.18|2377.88|2377.88|0
1591177800000|2020-06-03 09:50:00|2380.01|2380.01|2380.53|2380.53|2381.7|2381.7|2379.86|2379.86|0
1591178100000|2020-06-03 09:55:00|2380.37|2380.37|2379.3|2379.3|2381.06|2381.06|2378.15|2378.15|0
1591178400000|2020-06-03 10:00:00|2379.08|2379.08|2363.55|2363.55|2379.25|2379.25|2363.49|2363.49|0
1591178700000|2020-06-03 10:05:00|2363.38|2363.38|2369.33|2369.33|2369.5|2369.5|2362.54|2362.54|0
1591179000000|2020-06-03 10:10:00|2369.45|2369.45|2374.02|2374.02|2377.05|2377.05|2369.45|2369.45|0
1591179300000|2020-06-03 10:15:00|2374.14|2374.14|2370.2|2370.2|2374.14|2374.14|2370.2|2370.2|0
1591179600000|2020-06-03 10:20:00|2370.05|2370.05|2373.04|2373.04|2373.1|2373.1|2370.05|2370.05|0
1591179900000|2020-06-03 10:25:00|2373.1|2373.1|2374.84|2374.84|2375.68|2375.68|2372.68|2372.68|0
1591180200000|2020-06-03 10:30:00|2375.01|2375.01|2373.66|2373.66|2375.89|2375.89|2373.59|2373.59|0
1591180500000|2020-06-03 10:35:00|2373.48|2373.48|2376.3|2376.3|2379.36|2379.36|2373.06|2373.06|0
1591180800000|2020-06-03 10:40:00|2376.47|2376.47|2378.16|2378.16|2380.04|2380.04|2376.43|2376.43|0
1591181100000|2020-06-03 10:45:00|2378.11|2378.11|2371.86|2371.86|2378.11|2378.11|2371.48|2371.48|0
1591181400000|2020-06-03 10:50:00|2372.19|2372.19|2370.54|2370.54|2374.33|2374.33|2370.36|2370.36|0
1591181700000|2020-06-03 10:55:00|2370.36|2370.36|2371.55|2371.55|2373.74|2373.74|2368.99|2368.99|0
1591182000000|2020-06-03 11:00:00|2371.32|2371.32|2370.09|2370.09|2371.84|2371.84|2369.49|2369.49|0
1591182300000|2020-06-03 11:05:00|2369.86|2369.86|2374.16|2374.16|2374.16|2374.16|2369.86|2369.86|0
1591182600000|2020-06-03 11:10:00|2374.24|2374.24|2372.08|2372.08|2374.9|2374.9|2371.19|2371.19|0
1591182900000|2020-06-03 11:15:00|2372.15|2372.15|2371.24|2371.24|2374.01|2374.01|2370.87|2370.87|0
1591183200000|2020-06-03 11:20:00|2371.19|2371.19|2372.31|2372.31|2373.6|2373.6|2371.19|2371.19|0
1591183500000|2020-06-03 11:25:00|2372.14|2372.14|2370.84|2370.84|2374.03|2374.03|2370.84|2370.84|0
1591183800000|2020-06-03 11:30:00|2370.73|2370.73|2362.98|2362.98|2370.73|2370.73|2360.78|2360.78|0
1591184100000|2020-06-03 11:35:00|2363.02|2363.02|2363.11|2363.11|2365.12|2365.12|2360.16|2360.16|0
1591184400000|2020-06-03 11:40:00|2363.06|2363.06|2366.87|2366.87|2368.69|2368.69|2363.06|2363.06|0
1591184700000|2020-06-03 11:45:00|2366.96|2366.96|2372.98|2372.98|2372.98|2372.98|2366.9|2366.9|0
1591185000000|2020-06-03 11:50:00|2372.8|2372.8|2376.28|2376.28|2377.61|2377.61|2371.83|2371.83|0
1591185300000|2020-06-03 11:55:00|2376.12|2376.12|2371.76|2371.76|2376.28|2376.28|2371.76|2371.76|0
1591185600000|2020-06-03 12:00:00|2371.1|2371.1|2369.63|2369.63|2373.09|2373.09|2368.8|2368.8|0
1591185900000|2020-06-03 12:05:00|2369.13|2369.13|2368.66|2368.66|2370.36|2370.36|2367.15|2367.15|0
1591186200000|2020-06-03 12:10:00|2368.62|2368.62|2368.7|2368.7|2371.13|2371.13|2368.54|2368.54|0
1591186500000|2020-06-03 12:15:00|2368.64|2368.64|2369.14|2369.14|2370.18|2370.18|2367.84|2367.84|0
1591186800000|2020-06-03 12:20:00|2368.8|2368.8|2369.6|2369.6|2371.35|2371.35|2368.36|2368.36|0
1591187100000|2020-06-03 12:25:00|2369.66|2369.66|2370.16|2370.16|2370.81|2370.81|2368.76|2368.76|0
1591187400000|2020-06-03 12:30:00|2369.93|2369.93|2371.93|2371.93|2372.14|2372.14|2369.41|2369.41|0
1591187700000|2020-06-03 12:35:00|2372.26|2372.26|2372.38|2372.38|2372.55|2372.55|2369.53|2369.53|0
1591188000000|2020-06-03 12:40:00|2372.09|2372.09|2373.02|2373.02|2373.65|2373.65|2371.98|2371.98|0
1591188300000|2020-06-03 12:45:00|2372.99|2372.99|2371.87|2371.87|2373.58|2373.58|2371.51|2371.51|0
1591188600000|2020-06-03 12:50:00|2372.1|2372.1|2375.06|2375.06|2375.28|2375.28|2371.41|2371.41|0
1591188900000|2020-06-03 12:55:00|2375.22|2375.22|2372.67|2372.67|2376.68|2376.68|2372.56|2372.56|0
1591189200000|2020-06-03 13:00:00|2372.5|2372.5|2373.99|2373.99|2376.6|2376.6|2370.57|2370.57|0
1591189500000|2020-06-03 13:05:00|2373.98|2373.98|2377.65|2377.65|2378.22|2378.22|2373.23|2373.23|0
1591189800000|2020-06-03 13:10:00|2377.49|2377.49|2379.29|2379.29|2379.56|2379.56|2376.28|2376.28|0
1591190100000|2020-06-03 13:15:00|2379.12|2379.12|2382.45|2382.45|2383.31|2383.31|2379.07|2379.07|0
1591190400000|2020-06-03 13:20:00|2382.5|2382.5|2384.75|2384.75|2385.94|2385.94|2381.99|2381.99|0
1591190700000|2020-06-03 13:25:00|2384.86|2384.86|2386.28|2386.28|2387.97|2387.97|2383.14|2383.14|0
1591191000000|2020-06-03 13:30:00|2386.35|2386.35|2396.43|2396.43|2397.99|2397.99|2386.35|2386.35|0
1591191300000|2020-06-03 13:35:00|2396.55|2396.55|2389.27|2389.27|2396.96|2396.96|2387.15|2387.15|0
1591191600000|2020-06-03 13:40:00|2389.45|2389.45|2391.32|2391.32|2392.75|2392.75|2388.72|2388.72|0
1591191900000|2020-06-03 13:45:00|2390.98|2390.98|2389.47|2389.47|2391.82|2391.82|2388.51|2388.51|0
1591192200000|2020-06-03 13:50:00|2389.6|2389.6|2392.76|2392.76|2395.56|2395.56|2389.6|2389.6|0
1591192500000|2020-06-03 13:55:00|2392.92|2392.92|2393.85|2393.85|2396.89|2396.89|2392.38|2392.38|0
1591192800000|2020-06-03 14:00:00|2393.8|2393.8|2403.21|2403.21|2403.96|2403.96|2393.64|2393.64|0
1591193100000|2020-06-03 14:05:00|2403.75|2403.75|2403.23|2403.23|2407.17|2407.17|2402.16|2402.16|0
1591193400000|2020-06-03 14:10:00|2403.89|2403.89|2406.96|2406.96|2407.6|2407.6|2400.85|2400.85|0
1591193700000|2020-06-03 14:15:00|2406.85|2406.85|2407|2407|2409.37|2409.37|2402.73|2402.73|0
1591194000000|2020-06-03 14:20:00|2407.02|2407.02|2407.62|2407.62|2409.59|2409.59|2406.02|2406.02|0
1591194300000|2020-06-03 14:25:00|2407.58|2407.58|2413.08|2413.08|2413.25|2413.25|2406.87|2406.87|0
1591194600000|2020-06-03 14:30:00|2413.13|2413.13|2414.17|2414.17|2415.05|2415.05|2411.93|2411.93|0
1591194900000|2020-06-03 14:35:00|2414.22|2414.22|2410.97|2410.97|2417.28|2417.28|2410.96|2410.96|0
1591195200000|2020-06-03 14:40:00|2411.02|2411.02|2419.45|2419.45|2419.45|2419.45|2409.73|2409.73|0
1591195500000|2020-06-03 14:45:00|2419.34|2419.34|2418.4|2418.4|2419.34|2419.34|2413.99|2413.99|0
1591195800000|2020-06-03 14:50:00|2418.46|2418.46|2417.43|2417.43|2418.92|2418.92|2413.45|2413.45|0
1591196100000|2020-06-03 14:55:00|2417.27|2417.27|2415.25|2415.25|2420.15|2420.15|2414.99|2414.99|0
1591196400000|2020-06-03 15:00:00|2415.19|2415.19|2420.4|2420.4|2422.46|2422.46|2412.44|2412.44|0
1591196700000|2020-06-03 15:05:00|2420.6|2420.6|2423.53|2423.53|2424.99|2424.99|2420.6|2420.6|0
1591197000000|2020-06-03 15:10:00|2423.45|2423.45|2423.39|2423.39|2424.43|2424.43|2420.81|2420.81|0
1591197300000|2020-06-03 15:15:00|2423.56|2423.56|2422.84|2422.84|2425.68|2425.68|2422.66|2422.66|0
1591197600000|2020-06-03 15:20:00|2422.78|2422.78|2423.52|2423.52|2424.74|2424.74|2421.19|2421.19|0
1591197900000|2020-06-03 15:25:00|2423.53|2423.53|2423.34|2423.34|2424.31|2424.31|2420.91|2420.91|0
1591254900000|2020-06-04 07:15:00|2400.65|2400.65|2399.19|2399.19|2401.97|2401.97|2396.71|2396.71|0
1591255200000|2020-06-04 07:20:00|2399.02|2399.02|2393.17|2393.17|2399.87|2399.87|2391.18|2391.18|0
1591255500000|2020-06-04 07:25:00|2393.21|2393.21|2390.41|2390.41|2395.11|2395.11|2388.92|2388.92|0
1591255800000|2020-06-04 07:30:00|2390.52|2390.52|2390.3|2390.3|2392.04|2392.04|2385.76|2385.76|0
1591256100000|2020-06-04 07:35:00|2390.13|2390.13|2394.58|2394.58|2397.11|2397.11|2387.92|2387.92|0
1591256400000|2020-06-04 07:40:00|2394.56|2394.56|2390.99|2390.99|2395.26|2395.26|2390.6|2390.6|0
1591256700000|2020-06-04 07:45:00|2390.88|2390.88|2391.08|2391.08|2393.88|2393.88|2390.78|2390.78|0
1591257000000|2020-06-04 07:50:00|2391.13|2391.13|2398.69|2398.69|2400.58|2400.58|2390.81|2390.81|0
1591257300000|2020-06-04 07:55:00|2398.72|2398.72|2405.75|2405.75|2409.42|2409.42|2398.61|2398.61|0
1591257600000|2020-06-04 08:00:00|2405.92|2405.92|2407.26|2407.26|2409.02|2409.02|2404.88|2404.88|0
1591257900000|2020-06-04 08:05:00|2407.86|2407.86|2427.3|2427.3|2427.69|2427.69|2407.86|2407.86|0
1591258200000|2020-06-04 08:10:00|2427.33|2427.33|2423.28|2423.28|2430.3|2430.3|2422.15|2422.15|0
1591258500000|2020-06-04 08:15:00|2422.93|2422.93|2415.12|2415.12|2422.99|2422.99|2410.76|2410.76|0
1591258800000|2020-06-04 08:20:00|2415.28|2415.28|2416.46|2416.46|2418.2|2418.2|2412.87|2412.87|0
1591259100000|2020-06-04 08:25:00|2416.42|2416.42|2419.38|2419.38|2420.96|2420.96|2416.42|2416.42|0
1591259400000|2020-06-04 08:30:00|2419.27|2419.27|2418.68|2418.68|2421.18|2421.18|2416.35|2416.35|0
1591259700000|2020-06-04 08:35:00|2418.64|2418.64|2415.2|2415.2|2421.66|2421.66|2415.08|2415.08|0
1591260000000|2020-06-04 08:40:00|2415.11|2415.11|2414.4|2414.4|2418.82|2418.82|2414.4|2414.4|0
1591260300000|2020-06-04 08:45:00|2414.31|2414.31|2417.52|2417.52|2418.3|2418.3|2413.15|2413.15|0
1591260600000|2020-06-04 08:50:00|2417.49|2417.49|2417.08|2417.08|2419.56|2419.56|2416.09|2416.09|0
1591260900000|2020-06-04 08:55:00|2416.99|2416.99|2415.07|2415.07|2418.38|2418.38|2414.98|2414.98|0
1591261200000|2020-06-04 09:00:00|2414.9|2414.9|2407.98|2407.98|2414.95|2414.95|2404.38|2404.38|0
1591261500000|2020-06-04 09:05:00|2407.94|2407.94|2412.49|2412.49|2413.63|2413.63|2406.58|2406.58|0
1591261800000|2020-06-04 09:10:00|2412.4|2412.4|2411.87|2411.87|2415.86|2415.86|2411.26|2411.26|0
1591262100000|2020-06-04 09:15:00|2411.37|2411.37|2406.68|2406.68|2411.83|2411.83|2405.79|2405.79|0
1591262400000|2020-06-04 09:20:00|2406.9|2406.9|2395.85|2395.85|2407.51|2407.51|2395.85|2395.85|0
1591262700000|2020-06-04 09:25:00|2395.76|2395.76|2392.78|2392.78|2395.76|2395.76|2391.41|2391.41|0
1591263000000|2020-06-04 09:30:00|2392.82|2392.82|2393|2393|2395.4|2395.4|2392.45|2392.45|0
1591263300000|2020-06-04 09:35:00|2393.17|2393.17|2393.19|2393.19|2396.07|2396.07|2390.33|2390.33|0
1591263600000|2020-06-04 09:40:00|2393.02|2393.02|2389.36|2389.36|2393.08|2393.08|2389.14|2389.14|0
1591263900000|2020-06-04 09:45:00|2389.53|2389.53|2387.7|2387.7|2389.99|2389.99|2384.48|2384.48|0
1591264200000|2020-06-04 09:50:00|2387.53|2387.53|2389.97|2389.97|2391.23|2391.23|2386.86|2386.86|0
1591264500000|2020-06-04 09:55:00|2390.02|2390.02|2387.51|2387.51|2391.4|2391.4|2386.91|2386.91|0
1591264800000|2020-06-04 10:00:00|2387.57|2387.57|2389.47|2389.47|2390.43|2390.43|2385.01|2385.01|0
1591265100000|2020-06-04 10:05:00|2389.51|2389.51|2388.21|2388.21|2389.85|2389.85|2387.79|2387.79|0
1591265400000|2020-06-04 10:10:00|2388.19|2388.19|2387.59|2387.59|2389.79|2389.79|2386.4|2386.4|0
1591265700000|2020-06-04 10:15:00|2387.81|2387.81|2393.06|2393.06|2393.06|2393.06|2386.6|2386.6|0
1591266000000|2020-06-04 10:20:00|2392.95|2392.95|2393.33|2393.33|2394.48|2394.48|2391.26|2391.26|0
1591266300000|2020-06-04 10:25:00|2393.38|2393.38|2393.31|2393.31|2393.63|2393.63|2391.87|2391.87|0
1591266600000|2020-06-04 10:30:00|2393.48|2393.48|2395.65|2395.65|2397.74|2397.74|2393.39|2393.39|0
1591266900000|2020-06-04 10:35:00|2395.77|2395.77|2394.15|2394.15|2396.73|2396.73|2392.58|2392.58|0
1591267200000|2020-06-04 10:40:00|2394.19|2394.19|2395.65|2395.65|2397.51|2397.51|2394.19|2394.19|0
1591267500000|2020-06-04 10:45:00|2395.76|2395.76|2393.28|2393.28|2395.76|2395.76|2391.39|2391.39|0
1591267800000|2020-06-04 10:50:00|2393.39|2393.39|2393.62|2393.62|2394.35|2394.35|2390.58|2390.58|0
1591268100000|2020-06-04 10:55:00|2393.56|2393.56|2398.24|2398.24|2398.24|2398.24|2393.04|2393.04|0
1591268400000|2020-06-04 11:00:00|2398.42|2398.42|2398.25|2398.25|2398.91|2398.91|2396.89|2396.89|0
1591268700000|2020-06-04 11:05:00|2398.08|2398.08|2396.72|2396.72|2398.93|2398.93|2396.41|2396.41|0
1591269000000|2020-06-04 11:10:00|2396.76|2396.76|2397.98|2397.98|2398.41|2398.41|2395.83|2395.83|0
1591269300000|2020-06-04 11:15:00|2397.99|2397.99|2399.31|2399.31|2399.42|2399.42|2397.7|2397.7|0
1591269600000|2020-06-04 11:20:00|2399.25|2399.25|2399.12|2399.12|2399.53|2399.53|2396.39|2396.39|0
1591269900000|2020-06-04 11:25:00|2399.28|2399.28|2393.12|2393.12|2399.65|2399.65|2392.96|2392.96|0
1591270200000|2020-06-04 11:30:00|2392.96|2392.96|2394.72|2394.72|2395.4|2395.4|2392.69|2392.69|0
1591270500000|2020-06-04 11:35:00|2394.69|2394.69|2396.93|2396.93|2398.12|2398.12|2394.69|2394.69|0
1591270800000|2020-06-04 11:40:00|2396.59|2396.59|2393.9|2393.9|2398.22|2398.22|2393.9|2393.9|0
1591271100000|2020-06-04 11:45:00|2393.56|2393.56|2410.99|2410.99|2411.01|2411.01|2393.56|2393.56|0
1591271400000|2020-06-04 11:50:00|2411.1|2411.1|2423.03|2423.03|2423.92|2423.92|2410.52|2410.52|0
1591271700000|2020-06-04 11:55:00|2423.6|2423.6|2412.99|2412.99|2426.44|2426.44|2412.67|2412.67|0
1591272000000|2020-06-04 12:00:00|2412.71|2412.71|2414.89|2414.89|2419.82|2419.82|2412.71|2412.71|0
1591272300000|2020-06-04 12:05:00|2414.94|2414.94|2413.53|2413.53|2417.48|2417.48|2413.53|2413.53|0
1591272600000|2020-06-04 12:10:00|2413.57|2413.57|2406.15|2406.15|2413.69|2413.69|2398|2398|0
1591272900000|2020-06-04 12:15:00|2406.31|2406.31|2407.73|2407.73|2408.72|2408.72|2404.23|2404.23|0
1591273200000|2020-06-04 12:20:00|2407.68|2407.68|2409.27|2409.27|2411.71|2411.71|2404.77|2404.77|0
1591273500000|2020-06-04 12:25:00|2410.27|2410.27|2405.59|2405.59|2410.78|2410.78|2404.75|2404.75|0
1591273800000|2020-06-04 12:30:00|2405.53|2405.53|2395.54|2395.54|2406.19|2406.19|2395.34|2395.34|0
1591274100000|2020-06-04 12:35:00|2395.37|2395.37|2394.24|2394.24|2397.2|2397.2|2392.44|2392.44|0
1591274400000|2020-06-04 12:40:00|2394.74|2394.74|2377.87|2377.87|2396.22|2396.22|2377.51|2377.51|0
1591274700000|2020-06-04 12:45:00|2377.82|2377.82|2380.8|2380.8|2387.91|2387.91|2377.79|2377.79|0
1591275000000|2020-06-04 12:50:00|2380.97|2380.97|2386.11|2386.11|2386.51|2386.51|2378.42|2378.42|0
1591275300000|2020-06-04 12:55:00|2385.95|2385.95|2391.59|2391.59|2392.37|2392.37|2382.96|2382.96|0
1591275600000|2020-06-04 13:00:00|2391.25|2391.25|2394.11|2394.11|2395.27|2395.27|2389.21|2389.21|0
1591275900000|2020-06-04 13:05:00|2393.93|2393.93|2397.29|2397.29|2397.94|2397.94|2393.93|2393.93|0
1591276200000|2020-06-04 13:10:00|2396.96|2396.96|2401.17|2401.17|2403.19|2403.19|2395.06|2395.06|0
1591276500000|2020-06-04 13:15:00|2401.34|2401.34|2405.02|2405.02|2406.12|2406.12|2401.22|2401.22|0
1591276800000|2020-06-04 13:20:00|2404.85|2404.85|2406.68|2406.68|2408.87|2408.87|2403.63|2403.63|0
1591277100000|2020-06-04 13:25:00|2406.97|2406.97|2399.81|2399.81|2408.25|2408.25|2399.66|2399.66|0
1591277400000|2020-06-04 13:30:00|2399.93|2399.93|2395.31|2395.31|2406.89|2406.89|2395.31|2395.31|0
1591277700000|2020-06-04 13:35:00|2395.3|2395.3|2388.84|2388.84|2395.46|2395.46|2385.86|2385.86|0
1591278000000|2020-06-04 13:40:00|2388.67|2388.67|2387.54|2387.54|2391.1|2391.1|2385.67|2385.67|0
1591278300000|2020-06-04 13:45:00|2387.71|2387.71|2392.03|2392.03|2392.15|2392.15|2383.18|2383.18|0
1591278600000|2020-06-04 13:50:00|2391.98|2391.98|2404.86|2404.86|2405.6|2405.6|2390.97|2390.97|0
1591278900000|2020-06-04 13:55:00|2404.82|2404.82|2406.79|2406.79|2407.88|2407.88|2403.07|2403.07|0
1591279200000|2020-06-04 14:00:00|2406.62|2406.62|2411.31|2411.31|2415.38|2415.38|2406.17|2406.17|0
1591279500000|2020-06-04 14:05:00|2411.49|2411.49|2413.04|2413.04|2414.99|2414.99|2408.72|2408.72|0
1591279800000|2020-06-04 14:10:00|2412.99|2412.99|2410.65|2410.65|2413.02|2413.02|2407.12|2407.12|0
1591280100000|2020-06-04 14:15:00|2410.93|2410.93|2415.67|2415.67|2416.79|2416.79|2410.93|2410.93|0
1591280400000|2020-06-04 14:20:00|2416|2416|2411.96|2411.96|2418.29|2418.29|2411.66|2411.66|0
1591280700000|2020-06-04 14:25:00|2411.79|2411.79|2418.13|2418.13|2418.94|2418.94|2410.82|2410.82|0
1591281000000|2020-06-04 14:30:00|2418.17|2418.17|2417.86|2417.86|2419.99|2419.99|2417.24|2417.24|0
1591281300000|2020-06-04 14:35:00|2417.89|2417.89|2422.79|2422.79|2424.15|2424.15|2417.89|2417.89|0
1591281600000|2020-06-04 14:40:00|2422.97|2422.97|2421.8|2421.8|2423.79|2423.79|2418.9|2418.9|0
1591281900000|2020-06-04 14:45:00|2421.63|2421.63|2426.25|2426.25|2426.89|2426.89|2417.7|2417.7|0
1591282200000|2020-06-04 14:50:00|2426.08|2426.08|2426.54|2426.54|2427.03|2427.03|2422.57|2422.57|0
1591282500000|2020-06-04 14:55:00|2426.37|2426.37|2422.48|2422.48|2426.83|2426.83|2422.48|2422.48|0
1591282800000|2020-06-04 15:00:00|2422.15|2422.15|2421.98|2421.98|2423|2423|2417.93|2417.93|0
1591283100000|2020-06-04 15:05:00|2422.04|2422.04|2416.64|2416.64|2422.81|2422.81|2415.88|2415.88|0
1591283400000|2020-06-04 15:10:00|2416.81|2416.81|2410.94|2410.94|2417.63|2417.63|2407.87|2407.87|0
1591283700000|2020-06-04 15:15:00|2411.23|2411.23|2405.1|2405.1|2411.45|2411.45|2403.71|2403.71|0
1591284000000|2020-06-04 15:20:00|2405.06|2405.06|2403.92|2403.92|2407.39|2407.39|2403.84|2403.84|0
1591284300000|2020-06-04 15:25:00|2404.05|2404.05|2406.66|2406.66|2407.46|2407.46|2402.03|2402.03|0
1591341300000|2020-06-05 07:15:00|2468.08|2468.08|2468.99|2468.99|2470.71|2470.71|2466.16|2466.16|0
1591341600000|2020-06-05 07:20:00|2469.11|2469.11|2474.8|2474.8|2478.51|2478.51|2469.11|2469.11|0
1591341900000|2020-06-05 07:25:00|2474.63|2474.63|2474.81|2474.81|2482.29|2482.29|2474.11|2474.11|0
1591342200000|2020-06-05 07:30:00|2475.09|2475.09|2479.35|2479.35|2484|2484|2475.09|2475.09|0
1591342500000|2020-06-05 07:35:00|2479.12|2479.12|2481.71|2481.71|2485.8|2485.8|2477.5|2477.5|0
1591342800000|2020-06-05 07:40:00|2481.54|2481.54|2486.48|2486.48|2488.71|2488.71|2481.02|2481.02|0
1591343100000|2020-06-05 07:45:00|2486.25|2486.25|2484.17|2484.17|2487.65|2487.65|2483.97|2483.97|0
1591343400000|2020-06-05 07:50:00|2484.24|2484.24|2487.89|2487.89|2488.16|2488.16|2480.89|2480.89|0
1591343700000|2020-06-05 07:55:00|2487.83|2487.83|2485.78|2485.78|2490.26|2490.26|2485.58|2485.58|0
1591344000000|2020-06-05 08:00:00|2485.95|2485.95|2488.65|2488.65|2490.68|2490.68|2485.39|2485.39|0
1591344300000|2020-06-05 08:05:00|2488.82|2488.82|2483.19|2483.19|2489.04|2489.04|2482.69|2482.69|0
1591344600000|2020-06-05 08:10:00|2483.25|2483.25|2482.54|2482.54|2484.17|2484.17|2481.45|2481.45|0
1591344900000|2020-06-05 08:15:00|2482.37|2482.37|2479.74|2479.74|2482.38|2482.38|2478.65|2478.65|0
1591345200000|2020-06-05 08:20:00|2480.07|2480.07|2480.32|2480.32|2482.65|2482.65|2479.96|2479.96|0
1591345500000|2020-06-05 08:25:00|2480.44|2480.44|2479.97|2479.97|2484.78|2484.78|2479.97|2479.97|0
1591345800000|2020-06-05 08:30:00|2479.91|2479.91|2487.4|2487.4|2488.5|2488.5|2479.85|2479.85|0
1591346100000|2020-06-05 08:35:00|2487.17|2487.17|2483.66|2483.66|2488.23|2488.23|2483.38|2483.38|0
1591346400000|2020-06-05 08:40:00|2483.7|2483.7|2488.6|2488.6|2489.04|2489.04|2482.15|2482.15|0
1591346700000|2020-06-05 08:45:00|2488.32|2488.32|2491.14|2491.14|2492.4|2492.4|2486.7|2486.7|0
1591347000000|2020-06-05 08:50:00|2491.13|2491.13|2487.34|2487.34|2493.42|2493.42|2485.97|2485.97|0
1591347300000|2020-06-05 08:55:00|2487.33|2487.33|2487.94|2487.94|2488.25|2488.25|2486.32|2486.32|0
1591347600000|2020-06-05 09:00:00|2488|2488|2488.68|2488.68|2490.26|2490.26|2488|2488|0
1591347900000|2020-06-05 09:05:00|2488.51|2488.51|2490.47|2490.47|2490.64|2490.64|2485.97|2485.97|0
1591348200000|2020-06-05 09:10:00|2490.44|2490.44|2493.3|2493.3|2495|2495|2490.44|2490.44|0
1591348500000|2020-06-05 09:15:00|2493.8|2493.8|2497.44|2497.44|2497.59|2497.59|2493.51|2493.51|0
1591348800000|2020-06-05 09:20:00|2496.94|2496.94|2497.09|2497.09|2498.8|2498.8|2495.43|2495.43|0
1591349100000|2020-06-05 09:25:00|2497.05|2497.05|2490.88|2490.88|2497.38|2497.38|2490.4|2490.4|0
1591349400000|2020-06-05 09:30:00|2491.04|2491.04|2491.42|2491.42|2492.85|2492.85|2487.43|2487.43|0
1591349700000|2020-06-05 09:35:00|2491.76|2491.76|2495.67|2495.67|2496.52|2496.52|2491.19|2491.19|0
1591350000000|2020-06-05 09:40:00|2495.69|2495.69|2492.1|2492.1|2496.53|2496.53|2492.1|2492.1|0
1591350300000|2020-06-05 09:45:00|2492.26|2492.26|2493.94|2493.94|2496.32|2496.32|2491.09|2491.09|0
1591350600000|2020-06-05 09:50:00|2493.88|2493.88|2493.55|2493.55|2495.84|2495.84|2491.68|2491.68|0
1591350900000|2020-06-05 09:55:00|2493.72|2493.72|2495.43|2495.43|2496.64|2496.64|2493.12|2493.12|0
1591351200000|2020-06-05 10:00:00|2495.6|2495.6|2489.76|2489.76|2495.6|2495.6|2489.4|2489.4|0
1591351500000|2020-06-05 10:05:00|2489.88|2489.88|2485.57|2485.57|2489.97|2489.97|2484.18|2484.18|0
1591351800000|2020-06-05 10:10:00|2485.74|2485.74|2493.1|2493.1|2493.77|2493.77|2485.74|2485.74|0
1591352100000|2020-06-05 10:15:00|2493.16|2493.16|2487.86|2487.86|2493.86|2493.86|2487.86|2487.86|0
1591352400000|2020-06-05 10:20:00|2488.35|2488.35|2493.72|2493.72|2494.96|2494.96|2488.35|2488.35|0
1591352700000|2020-06-05 10:25:00|2494.05|2494.05|2497.26|2497.26|2497.27|2497.27|2492.69|2492.69|0
1591353000000|2020-06-05 10:30:00|2497.32|2497.32|2497.77|2497.77|2498.05|2498.05|2494.96|2494.96|0
1591353300000|2020-06-05 10:35:00|2497.6|2497.6|2493.82|2493.82|2497.71|2497.71|2492.69|2492.69|0
1591353600000|2020-06-05 10:40:00|2493.88|2493.88|2491.73|2491.73|2495.31|2495.31|2491.22|2491.22|0
1591353900000|2020-06-05 10:45:00|2491.79|2491.79|2492.53|2492.53|2492.77|2492.77|2488.51|2488.51|0
1591354200000|2020-06-05 10:50:00|2492.57|2492.57|2490.97|2490.97|2492.86|2492.86|2486.8|2486.8|0
1591354500000|2020-06-05 10:55:00|2490.9|2490.9|2493.37|2493.37|2494.6|2494.6|2490.49|2490.49|0
1591354800000|2020-06-05 11:00:00|2493.48|2493.48|2496.77|2496.77|2496.77|2496.77|2492.71|2492.71|0
1591355100000|2020-06-05 11:05:00|2497.16|2497.16|2495.16|2495.16|2497.23|2497.23|2493.61|2493.61|0
1591355400000|2020-06-05 11:10:00|2495.07|2495.07|2498.5|2498.5|2498.61|2498.61|2493.77|2493.77|0
1591355700000|2020-06-05 11:15:00|2498.39|2498.39|2500.38|2500.38|2501.05|2501.05|2498.26|2498.26|0
1591356000000|2020-06-05 11:20:00|2500.45|2500.45|2504.67|2504.67|2504.76|2504.76|2500.04|2500.04|0
1591356300000|2020-06-05 11:25:00|2504.71|2504.71|2509.12|2509.12|2509.87|2509.87|2504.47|2504.47|0
1591356600000|2020-06-05 11:30:00|2509.03|2509.03|2510.7|2510.7|2510.7|2510.7|2508.3|2508.3|0
1591356900000|2020-06-05 11:35:00|2510.87|2510.87|2511.86|2511.86|2512.13|2512.13|2509.57|2509.57|0
1591357200000|2020-06-05 11:40:00|2512.02|2512.02|2508.44|2508.44|2512.14|2512.14|2508|2508|0
1591357500000|2020-06-05 11:45:00|2508.49|2508.49|2513.12|2513.12|2513.12|2513.12|2508.29|2508.29|0
1591357800000|2020-06-05 11:50:00|2513.28|2513.28|2512.53|2512.53|2513.75|2513.75|2510.93|2510.93|0
1591358100000|2020-06-05 11:55:00|2512.86|2512.86|2511.55|2511.55|2513.93|2513.93|2509.36|2509.36|0
1591358400000|2020-06-05 12:00:00|2511.38|2511.38|2516.7|2516.7|2516.71|2516.71|2511.16|2511.16|0
1591358700000|2020-06-05 12:05:00|2516.87|2516.87|2514.71|2514.71|2517.58|2517.58|2514.5|2514.5|0
1591359000000|2020-06-05 12:10:00|2514.54|2514.54|2517.21|2517.21|2517.21|2517.21|2514.28|2514.28|0
1591359300000|2020-06-05 12:15:00|2517.1|2517.1|2518.82|2518.82|2519.25|2519.25|2516.76|2516.76|0
1591359600000|2020-06-05 12:20:00|2518.66|2518.66|2515.36|2515.36|2518.89|2518.89|2513.92|2513.92|0
1591359900000|2020-06-05 12:25:00|2515.59|2515.59|2513.03|2513.03|2516.6|2516.6|2511.64|2511.64|0
1591360200000|2020-06-05 12:30:00|2513.36|2513.36|2530.55|2530.55|2531.43|2531.43|2512.72|2512.72|0
1591360500000|2020-06-05 12:35:00|2530.59|2530.59|2538|2538|2538.22|2538.22|2529.45|2529.45|0
1591360800000|2020-06-05 12:40:00|2538.28|2538.28|2544.03|2544.03|2546.49|2546.49|2538.28|2538.28|0
1591361100000|2020-06-05 12:45:00|2543.74|2543.74|2551.31|2551.31|2552.11|2552.11|2543.74|2543.74|0
1591361400000|2020-06-05 12:50:00|2551.25|2551.25|2550.21|2550.21|2552.77|2552.77|2547.17|2547.17|0
1591361700000|2020-06-05 12:55:00|2550.55|2550.55|2554.5|2554.5|2554.63|2554.63|2549.77|2549.77|0
1591362000000|2020-06-05 13:00:00|2554.81|2554.81|2562.32|2562.32|2563.78|2563.78|2552.04|2552.04|0
1591362300000|2020-06-05 13:05:00|2562.65|2562.65|2563.17|2563.17|2568.03|2568.03|2562.13|2562.13|0
1591362600000|2020-06-05 13:10:00|2562.89|2562.89|2567.44|2567.44|2568.12|2568.12|2561.15|2561.15|0
1591362900000|2020-06-05 13:15:00|2567.6|2567.6|2573.55|2573.55|2573.6|2573.6|2561.17|2561.17|0
1591363200000|2020-06-05 13:20:00|2573.38|2573.38|2569.1|2569.1|2573.38|2573.38|2569.1|2569.1|0
1591363500000|2020-06-05 13:25:00|2568.93|2568.93|2569.57|2569.57|2571.27|2571.27|2567.77|2567.77|0
1591363800000|2020-06-05 13:30:00|2569.36|2569.36|2570.99|2570.99|2578.06|2578.06|2565.89|2565.89|0
1591364100000|2020-06-05 13:35:00|2571.55|2571.55|2579.32|2579.32|2579.48|2579.48|2566.35|2566.35|0
1591364400000|2020-06-05 13:40:00|2579.26|2579.26|2577.39|2577.39|2580.08|2580.08|2573.62|2573.62|0
1591364700000|2020-06-05 13:45:00|2577.73|2577.73|2565.06|2565.06|2578.26|2578.26|2565.06|2565.06|0
1591365000000|2020-06-05 13:50:00|2564.83|2564.83|2571.12|2571.12|2571.12|2571.12|2561.31|2561.31|0
1591365300000|2020-06-05 13:55:00|2571.08|2571.08|2558.52|2558.52|2571.73|2571.73|2554.53|2554.53|0
1591365600000|2020-06-05 14:00:00|2558.36|2558.36|2563.44|2563.44|2567.68|2567.68|2557.04|2557.04|0
1591365900000|2020-06-05 14:05:00|2563.27|2563.27|2567.93|2567.93|2568.8|2568.8|2562.97|2562.97|0
1591366200000|2020-06-05 14:10:00|2568.04|2568.04|2570.07|2570.07|2572.52|2572.52|2565.37|2565.37|0
1591366500000|2020-06-05 14:15:00|2570.24|2570.24|2561.72|2561.72|2570.35|2570.35|2560.95|2560.95|0
1591366800000|2020-06-05 14:20:00|2562.05|2562.05|2558.25|2558.25|2562.48|2562.48|2557.81|2557.81|0
1591367100000|2020-06-05 14:25:00|2558.42|2558.42|2554.07|2554.07|2560.18|2560.18|2552.86|2552.86|0
1591367400000|2020-06-05 14:30:00|2554.24|2554.24|2546.05|2546.05|2555.71|2555.71|2545.73|2545.73|0
1591367700000|2020-06-05 14:35:00|2545.89|2545.89|2537.75|2537.75|2545.89|2545.89|2534.7|2534.7|0
1591368000000|2020-06-05 14:40:00|2537.63|2537.63|2543.08|2543.08|2544.1|2544.1|2535.08|2535.08|0
1591368300000|2020-06-05 14:45:00|2543.14|2543.14|2545.03|2545.03|2545.83|2545.83|2540.47|2540.47|0
1591368600000|2020-06-05 14:50:00|2545.04|2545.04|2549.03|2549.03|2550.76|2550.76|2544.4|2544.4|0
1591368900000|2020-06-05 14:55:00|2548.98|2548.98|2546.73|2546.73|2549.26|2549.26|2544.6|2544.6|0
1591369200000|2020-06-05 15:00:00|2546.49|2546.49|2552.08|2552.08|2554.02|2554.02|2546|2546|0
1591369500000|2020-06-05 15:05:00|2552.04|2552.04|2554.08|2554.08|2557.11|2557.11|2551.83|2551.83|0
1591369800000|2020-06-05 15:10:00|2554.19|2554.19|2558.98|2558.98|2559.32|2559.32|2553.37|2553.37|0
1591370100000|2020-06-05 15:15:00|2558.93|2558.93|2560.61|2560.61|2560.75|2560.75|2556.71|2556.71|0
1591370400000|2020-06-05 15:20:00|2560.38|2560.38|2558.44|2558.44|2562.21|2562.21|2556.75|2556.75|0
1591370700000|2020-06-05 15:25:00|2558.6|2558.6|2559.77|2559.77|2562.52|2562.52|2555.77|2555.77|0
1591600500000|2020-06-08 07:15:00|2550.82|2550.82|2545.7|2545.7|2553.54|2553.54|2545.06|2545.06|0
1591600800000|2020-06-08 07:20:00|2545.58|2545.58|2540.07|2540.07|2546.14|2546.14|2537.52|2537.52|0
1591601100000|2020-06-08 07:25:00|2540.64|2540.64|2539.85|2539.85|2542.91|2542.91|2536.95|2536.95|0
1591601400000|2020-06-08 07:30:00|2539.68|2539.68|2549.39|2549.39|2550.63|2550.63|2539.68|2539.68|0
1591601700000|2020-06-08 07:35:00|2549.34|2549.34|2554.12|2554.12|2555|2555|2549.34|2549.34|0
1591602000000|2020-06-08 07:40:00|2554.16|2554.16|2555.52|2555.52|2559.06|2559.06|2553.43|2553.43|0
1591602300000|2020-06-08 07:45:00|2555.19|2555.19|2553.62|2553.62|2557.93|2557.93|2552.02|2552.02|0
1591602600000|2020-06-08 07:50:00|2553.28|2553.28|2553.5|2553.5|2554.23|2554.23|2550.85|2550.85|0
1591602900000|2020-06-08 07:55:00|2553.15|2553.15|2558.39|2558.39|2558.95|2558.95|2552.66|2552.66|0
1591603200000|2020-06-08 08:00:00|2558.5|2558.5|2563.98|2563.98|2566.39|2566.39|2558.5|2558.5|0
1591603500000|2020-06-08 08:05:00|2563.81|2563.81|2561.79|2561.79|2564.64|2564.64|2560.63|2560.63|0
1591603800000|2020-06-08 08:10:00|2561.85|2561.85|2557.06|2557.06|2562.25|2562.25|2554.16|2554.16|0
1591604100000|2020-06-08 08:15:00|2557.47|2557.47|2562.16|2562.16|2562.29|2562.29|2556.5|2556.5|0
1591604400000|2020-06-08 08:20:00|2562.21|2562.21|2564.41|2564.41|2565.61|2565.61|2560.34|2560.34|0
1591604700000|2020-06-08 08:25:00|2564.24|2564.24|2566.07|2566.07|2567.68|2567.68|2562.45|2562.45|0
1591605000000|2020-06-08 08:30:00|2566.03|2566.03|2568.19|2568.19|2568.2|2568.2|2563.13|2563.13|0
1591605300000|2020-06-08 08:35:00|2568.07|2568.07|2572.14|2572.14|2574.54|2574.54|2567.59|2567.59|0
1591605600000|2020-06-08 08:40:00|2572.08|2572.08|2568.91|2568.91|2574.59|2574.59|2568.31|2568.31|0
1591605900000|2020-06-08 08:45:00|2568.99|2568.99|2578.06|2578.06|2578.35|2578.35|2566.61|2566.61|0
1591606200000|2020-06-08 08:50:00|2578.12|2578.12|2580.68|2580.68|2582.21|2582.21|2577.61|2577.61|0
1591606500000|2020-06-08 08:55:00|2581.02|2581.02|2586.07|2586.07|2586.58|2586.58|2579.84|2579.84|0
1591606800000|2020-06-08 09:00:00|2586.3|2586.3|2594.58|2594.58|2594.58|2594.58|2586.3|2586.3|0
1591607100000|2020-06-08 09:05:00|2594.36|2594.36|2593.4|2593.4|2596.42|2596.42|2591.21|2591.21|0
1591607400000|2020-06-08 09:10:00|2593.24|2593.24|2588.6|2588.6|2593.68|2593.68|2588.6|2588.6|0
1591607700000|2020-06-08 09:15:00|2588.52|2588.52|2586.67|2586.67|2589.4|2589.4|2586.37|2586.37|0
1591608000000|2020-06-08 09:20:00|2586.65|2586.65|2584.05|2584.05|2588.51|2588.51|2582.55|2582.55|0
1591608300000|2020-06-08 09:25:00|2584.21|2584.21|2586.85|2586.85|2587.12|2587.12|2582.64|2582.64|0
1591608600000|2020-06-08 09:30:00|2586.68|2586.68|2594.18|2594.18|2596.07|2596.07|2586.26|2586.26|0
1591608900000|2020-06-08 09:35:00|2594.01|2594.01|2586.67|2586.67|2594.73|2594.73|2586.67|2586.67|0
1591609200000|2020-06-08 09:40:00|2586.65|2586.65|2587.69|2587.69|2588.58|2588.58|2585.57|2585.57|0
1591609500000|2020-06-08 09:45:00|2587.64|2587.64|2587.72|2587.72|2589.7|2589.7|2586.42|2586.42|0
1591609800000|2020-06-08 09:50:00|2587.47|2587.47|2579.1|2579.1|2587.5|2587.5|2578.76|2578.76|0
1591610100000|2020-06-08 09:55:00|2579.14|2579.14|2578.65|2578.65|2580.75|2580.75|2577.08|2577.08|0
1591610400000|2020-06-08 10:00:00|2578.61|2578.61|2574.43|2574.43|2579.32|2579.32|2574.15|2574.15|0
1591610700000|2020-06-08 10:05:00|2574.09|2574.09|2572.12|2572.12|2574.09|2574.09|2569.64|2569.64|0
1591611000000|2020-06-08 10:10:00|2572|2572|2571.45|2571.45|2573.2|2573.2|2570.34|2570.34|0
1591611300000|2020-06-08 10:15:00|2571.49|2571.49|2571.67|2571.67|2573.47|2573.47|2570.81|2570.81|0
1591611600000|2020-06-08 10:20:00|2571.58|2571.58|2568.82|2568.82|2571.64|2571.64|2568.53|2568.53|0
1591611900000|2020-06-08 10:25:00|2568.7|2568.7|2570.73|2570.73|2571.49|2571.49|2568.42|2568.42|0
1591612200000|2020-06-08 10:30:00|2570.9|2570.9|2570.47|2570.47|2572.69|2572.69|2570.12|2570.12|0
1591612500000|2020-06-08 10:35:00|2570.54|2570.54|2574.26|2574.26|2574.43|2574.43|2569.11|2569.11|0
1591612800000|2020-06-08 10:40:00|2574.43|2574.43|2577.03|2577.03|2577.2|2577.2|2573.95|2573.95|0
1591613100000|2020-06-08 10:45:00|2576.97|2576.97|2574.39|2574.39|2577.83|2577.83|2573.78|2573.78|0
1591613400000|2020-06-08 10:50:00|2574.23|2574.23|2568.29|2568.29|2574.3|2574.3|2567.68|2567.68|0
1591613700000|2020-06-08 10:55:00|2568.46|2568.46|2570.3|2570.3|2570.36|2570.36|2567.31|2567.31|0
1591614000000|2020-06-08 11:00:00|2570.2|2570.2|2570.67|2570.67|2572.45|2572.45|2567.92|2567.92|0
1591614300000|2020-06-08 11:05:00|2570.84|2570.84|2571.06|2571.06|2574.09|2574.09|2570.36|2570.36|0
1591614600000|2020-06-08 11:10:00|2570.9|2570.9|2572.3|2572.3|2573.26|2573.26|2570.88|2570.88|0
1591614900000|2020-06-08 11:15:00|2572.24|2572.24|2575.8|2575.8|2575.8|2575.8|2571.35|2571.35|0
1591615200000|2020-06-08 11:20:00|2575.91|2575.91|2574.88|2574.88|2576.59|2576.59|2574.45|2574.45|0
1591615500000|2020-06-08 11:25:00|2574.71|2574.71|2574.85|2574.85|2575.35|2575.35|2572.95|2572.95|0
1591615800000|2020-06-08 11:30:00|2574.96|2574.96|2577.19|2577.19|2578.22|2578.22|2574.92|2574.92|0
1591616100000|2020-06-08 11:35:00|2577.02|2577.02|2576.62|2576.62|2578.04|2578.04|2576.39|2576.39|0
1591616400000|2020-06-08 11:40:00|2576.68|2576.68|2574.26|2574.26|2576.9|2576.9|2573.99|2573.99|0
1591616700000|2020-06-08 11:45:00|2574.35|2574.35|2575.44|2575.44|2578.52|2578.52|2574.35|2574.35|0
1591617000000|2020-06-08 11:50:00|2575.35|2575.35|2574.75|2574.75|2576.14|2576.14|2573|2573|0
1591617300000|2020-06-08 11:55:00|2574.62|2574.62|2577.16|2577.16|2577.71|2577.71|2573.27|2573.27|0
1591617600000|2020-06-08 12:00:00|2576.99|2576.99|2573.67|2573.67|2576.99|2576.99|2572.55|2572.55|0
1591617900000|2020-06-08 12:05:00|2573.51|2573.51|2571.8|2571.8|2574.94|2574.94|2571.8|2571.8|0
1591618200000|2020-06-08 12:10:00|2571.97|2571.97|2568.02|2568.02|2572.28|2572.28|2568.02|2568.02|0
1591618500000|2020-06-08 12:15:00|2567.86|2567.86|2571.84|2571.84|2572.01|2572.01|2565.22|2565.22|0
1591618800000|2020-06-08 12:20:00|2572.18|2572.18|2578.04|2578.04|2579.83|2579.83|2572.18|2572.18|0
1591619100000|2020-06-08 12:25:00|2577.93|2577.93|2575.89|2575.89|2578.01|2578.01|2573.99|2573.99|0
1591619400000|2020-06-08 12:30:00|2576|2576|2578.55|2578.55|2582.42|2582.42|2575.38|2575.38|0
1591619700000|2020-06-08 12:35:00|2578.44|2578.44|2578.43|2578.43|2579.67|2579.67|2575.94|2575.94|0
1591620000000|2020-06-08 12:40:00|2578.37|2578.37|2577.18|2577.18|2578.37|2578.37|2576.58|2576.58|0
1591620300000|2020-06-08 12:45:00|2576.76|2576.76|2575.04|2575.04|2578.4|2578.4|2575.04|2575.04|0
1591620600000|2020-06-08 12:50:00|2574.99|2574.99|2578.59|2578.59|2579.28|2579.28|2573.48|2573.48|0
1591620900000|2020-06-08 12:55:00|2578.42|2578.42|2583.78|2583.78|2583.99|2583.99|2578.38|2578.38|0
1591621200000|2020-06-08 13:00:00|2583.77|2583.77|2583.3|2583.3|2585.8|2585.8|2581.75|2581.75|0
1591621500000|2020-06-08 13:05:00|2583.26|2583.26|2586.49|2586.49|2587.18|2587.18|2582.08|2582.08|0
1591621800000|2020-06-08 13:10:00|2586.38|2586.38|2589.93|2589.93|2591.56|2591.56|2586.18|2586.18|0
1591622100000|2020-06-08 13:15:00|2589.95|2589.95|2590.77|2590.77|2591.22|2591.22|2587.43|2587.43|0
1591622400000|2020-06-08 13:20:00|2590.95|2590.95|2591.96|2591.96|2593.83|2593.83|2590.51|2590.51|0
1591622700000|2020-06-08 13:25:00|2591.9|2591.9|2589.21|2589.21|2592.31|2592.31|2587.77|2587.77|0
1591623000000|2020-06-08 13:30:00|2589.15|2589.15|2591.63|2591.63|2598.32|2598.32|2588.88|2588.88|0
1591623300000|2020-06-08 13:35:00|2591.74|2591.74|2587.86|2587.86|2591.89|2591.89|2580.11|2580.11|0
1591623600000|2020-06-08 13:40:00|2587.69|2587.69|2581.68|2581.68|2587.69|2587.69|2578.76|2578.76|0
1591623900000|2020-06-08 13:45:00|2581.51|2581.51|2576.33|2576.33|2582.32|2582.32|2574.7|2574.7|0
1591624200000|2020-06-08 13:50:00|2576.66|2576.66|2581.46|2581.46|2581.46|2581.46|2573.51|2573.51|0
1591624500000|2020-06-08 13:55:00|2581.61|2581.61|2580.82|2580.82|2582.3|2582.3|2576.98|2576.98|0
1591624800000|2020-06-08 14:00:00|2580.99|2580.99|2575.32|2575.32|2581.73|2581.73|2571.9|2571.9|0
1591625100000|2020-06-08 14:05:00|2575.2|2575.2|2576.25|2576.25|2576.3|2576.3|2571.94|2571.94|0
1591625400000|2020-06-08 14:10:00|2576.31|2576.31|2573.85|2573.85|2577.4|2577.4|2571.29|2571.29|0
1591625700000|2020-06-08 14:15:00|2573.66|2573.66|2561.09|2561.09|2576.73|2576.73|2561.09|2561.09|0
1591626000000|2020-06-08 14:20:00|2561.15|2561.15|2558.55|2558.55|2561.44|2561.44|2555.14|2555.14|0
1591626300000|2020-06-08 14:25:00|2558.43|2558.43|2548.8|2548.8|2558.43|2558.43|2545.07|2545.07|0
1591626600000|2020-06-08 14:30:00|2548.79|2548.79|2543.59|2543.59|2551.85|2551.85|2543.37|2543.37|0
1591626900000|2020-06-08 14:35:00|2543.65|2543.65|2536.65|2536.65|2544.38|2544.38|2530.99|2530.99|0
1591627200000|2020-06-08 14:40:00|2536.99|2536.99|2550.06|2550.06|2550.6|2550.6|2534.7|2534.7|0
1591627500000|2020-06-08 14:45:00|2550.22|2550.22|2558.64|2558.64|2561.65|2561.65|2549.89|2549.89|0
1591627800000|2020-06-08 14:50:00|2558.6|2558.6|2553.44|2553.44|2559.21|2559.21|2550.31|2550.31|0
1591628100000|2020-06-08 14:55:00|2553.85|2553.85|2555.42|2555.42|2557.61|2557.61|2551.81|2551.81|0
1591628400000|2020-06-08 15:00:00|2554.92|2554.92|2563.41|2563.41|2564.13|2564.13|2554.28|2554.28|0
1591628700000|2020-06-08 15:05:00|2563.36|2563.36|2561.49|2561.49|2568.25|2568.25|2560.53|2560.53|0
1591629000000|2020-06-08 15:10:00|2561.43|2561.43|2563.48|2563.48|2567.11|2567.11|2560.3|2560.3|0
1591629300000|2020-06-08 15:15:00|2563.65|2563.65|2568.67|2568.67|2571.09|2571.09|2563.65|2563.65|0
1591629600000|2020-06-08 15:20:00|2568.5|2568.5|2565.16|2565.16|2569.9|2569.9|2564.79|2564.79|0
1591629900000|2020-06-08 15:25:00|2565.12|2565.12|2568.11|2568.11|2568.58|2568.58|2564.87|2564.87|0
1591686900000|2020-06-09 07:15:00|2548.89|2548.89|2536.11|2536.11|2549.1|2549.1|2535.22|2535.22|0
1591687200000|2020-06-09 07:20:00|2535.54|2535.54|2521.06|2521.06|2536.26|2536.26|2521.06|2521.06|0
1591687500000|2020-06-09 07:25:00|2520.73|2520.73|2505.7|2505.7|2520.73|2520.73|2502.65|2502.65|0
1591687800000|2020-06-09 07:30:00|2505.73|2505.73|2518.87|2518.87|2521.65|2521.65|2505.51|2505.51|0
1591688100000|2020-06-09 07:35:00|2518.92|2518.92|2494.19|2494.19|2522.66|2522.66|2494.19|2494.19|0
1591688400000|2020-06-09 07:40:00|2494.68|2494.68|2504.04|2504.04|2505.76|2505.76|2494.68|2494.68|0
1591688700000|2020-06-09 07:45:00|2504.21|2504.21|2501.38|2501.38|2504.41|2504.41|2495.59|2495.59|0
1591689000000|2020-06-09 07:50:00|2501.71|2501.71|2507.53|2507.53|2507.87|2507.87|2498.86|2498.86|0
1591689300000|2020-06-09 07:55:00|2507.36|2507.36|2502.6|2502.6|2512.68|2512.68|2502.13|2502.13|0
1591689600000|2020-06-09 08:00:00|2502.81|2502.81|2518.68|2518.68|2518.68|2518.68|2499.27|2499.27|0
1591689900000|2020-06-09 08:05:00|2518.63|2518.63|2499.02|2499.02|2518.63|2518.63|2498.57|2498.57|0
1591690200000|2020-06-09 08:10:00|2499.24|2499.24|2493.1|2493.1|2503.53|2503.53|2492.62|2492.62|0
1591690500000|2020-06-09 08:15:00|2492.93|2492.93|2485.89|2485.89|2492.93|2492.93|2482.88|2482.88|0
1591690800000|2020-06-09 08:20:00|2485.95|2485.95|2486.41|2486.41|2490.9|2490.9|2484.43|2484.43|0
1591691100000|2020-06-09 08:25:00|2486.25|2486.25|2478.44|2478.44|2486.96|2486.96|2476.79|2476.79|0
1591691400000|2020-06-09 08:30:00|2478.11|2478.11|2479.36|2479.36|2483.98|2483.98|2476.28|2476.28|0
1591691700000|2020-06-09 08:35:00|2478.9|2478.9|2466.57|2466.57|2478.9|2478.9|2466.57|2466.57|0
1591692000000|2020-06-09 08:40:00|2466.74|2466.74|2455.64|2455.64|2467.34|2467.34|2455.08|2455.08|0
1591692300000|2020-06-09 08:45:00|2454.53|2454.53|2465.67|2465.67|2469.64|2469.64|2453.69|2453.69|0
1591692600000|2020-06-09 08:50:00|2465.5|2465.5|2467.77|2467.77|2472.32|2472.32|2463.43|2463.43|0
1591692900000|2020-06-09 08:55:00|2467.83|2467.83|2462.64|2462.64|2468.61|2468.61|2460.27|2460.27|0
1591693200000|2020-06-09 09:00:00|2462.92|2462.92|2472.15|2472.15|2472.32|2472.32|2462.01|2462.01|0
1591693500000|2020-06-09 09:05:00|2472.07|2472.07|2473.89|2473.89|2474.1|2474.1|2467.14|2467.14|0
1591693800000|2020-06-09 09:10:00|2473.56|2473.56|2476.38|2476.38|2479.47|2479.47|2472.81|2472.81|0
1591694100000|2020-06-09 09:15:00|2476.95|2476.95|2475.68|2475.68|2484.89|2484.89|2475.43|2475.43|0
1591694400000|2020-06-09 09:20:00|2475.62|2475.62|2485.32|2485.32|2485.82|2485.82|2474.06|2474.06|0
1591694700000|2020-06-09 09:25:00|2485.15|2485.15|2503.37|2503.37|2503.72|2503.72|2484.33|2484.33|0
1591695000000|2020-06-09 09:30:00|2503.49|2503.49|2499.73|2499.73|2503.49|2503.49|2499.56|2499.56|0
1591695300000|2020-06-09 09:35:00|2499.54|2499.54|2497.72|2497.72|2500.84|2500.84|2492.65|2492.65|0
1591695600000|2020-06-09 09:40:00|2497.49|2497.49|2499.19|2499.19|2501.72|2501.72|2497.08|2497.08|0
1591695900000|2020-06-09 09:45:00|2499.86|2499.86|2485.14|2485.14|2499.86|2499.86|2485.14|2485.14|0
1591696200000|2020-06-09 09:50:00|2485.08|2485.08|2483.01|2483.01|2487.15|2487.15|2482.37|2482.37|0
1591696500000|2020-06-09 09:55:00|2483.41|2483.41|2486.97|2486.97|2486.97|2486.97|2477.59|2477.59|0
1591696800000|2020-06-09 10:00:00|2486.69|2486.69|2490.77|2490.77|2494.46|2494.46|2486.52|2486.52|0
1591697100000|2020-06-09 10:05:00|2490.27|2490.27|2490.86|2490.86|2495.47|2495.47|2490.27|2490.27|0
1591697400000|2020-06-09 10:10:00|2490.97|2490.97|2477.69|2477.69|2491.76|2491.76|2476.2|2476.2|0
1591697700000|2020-06-09 10:15:00|2477.73|2477.73|2490.7|2490.7|2490.72|2490.72|2476.53|2476.53|0
1591698000000|2020-06-09 10:20:00|2491.05|2491.05|2492.12|2492.12|2497.94|2497.94|2490.26|2490.26|0
1591698300000|2020-06-09 10:25:00|2492.38|2492.38|2483.1|2483.1|2493.48|2493.48|2482.18|2482.18|0
1591698600000|2020-06-09 10:30:00|2483.17|2483.17|2491.88|2491.88|2492.37|2492.37|2481.62|2481.62|0
1591698900000|2020-06-09 10:35:00|2491.94|2491.94|2486.89|2486.89|2493.19|2493.19|2486.21|2486.21|0
1591699200000|2020-06-09 10:40:00|2487.48|2487.48|2490.06|2490.06|2494.35|2494.35|2486.78|2486.78|0
1591699500000|2020-06-09 10:45:00|2490.23|2490.23|2486.09|2486.09|2490.53|2490.53|2485.42|2485.42|0
1591699800000|2020-06-09 10:50:00|2486.03|2486.03|2484.14|2484.14|2488.14|2488.14|2483.34|2483.34|0
1591700100000|2020-06-09 10:55:00|2484.37|2484.37|2483.88|2483.88|2490.14|2490.14|2483.88|2483.88|0
1591700400000|2020-06-09 11:00:00|2484.04|2484.04|2486.57|2486.57|2489.85|2489.85|2483.63|2483.63|0
1591700700000|2020-06-09 11:05:00|2486.07|2486.07|2488.52|2488.52|2492.99|2492.99|2486.07|2486.07|0
1591701000000|2020-06-09 11:10:00|2488.35|2488.35|2486.61|2486.61|2488.75|2488.75|2484.45|2484.45|0
1591701300000|2020-06-09 11:15:00|2486.28|2486.28|2481.2|2481.2|2486.38|2486.38|2480.61|2480.61|0
1591701600000|2020-06-09 11:20:00|2481.53|2481.53|2487.64|2487.64|2488.58|2488.58|2481.53|2481.53|0
1591701900000|2020-06-09 11:25:00|2487.53|2487.53|2485.26|2485.26|2487.93|2487.93|2482.25|2482.25|0
1591702200000|2020-06-09 11:30:00|2485.6|2485.6|2482.86|2482.86|2487.84|2487.84|2482.86|2482.86|0
1591702500000|2020-06-09 11:35:00|2482.69|2482.69|2486.94|2486.94|2489.4|2489.4|2482.05|2482.05|0
1591702800000|2020-06-09 11:40:00|2487.18|2487.18|2488.7|2488.7|2489.41|2489.41|2486.52|2486.52|0
1591703100000|2020-06-09 11:45:00|2488.86|2488.86|2495.55|2495.55|2498.42|2498.42|2488.86|2488.86|0
1591703400000|2020-06-09 11:50:00|2495.53|2495.53|2485.47|2485.47|2496.81|2496.81|2485.24|2485.24|0
1591703700000|2020-06-09 11:55:00|2485.02|2485.02|2484.21|2484.21|2490.22|2490.22|2483.65|2483.65|0
1591704000000|2020-06-09 12:00:00|2484.15|2484.15|2481.39|2481.39|2484.49|2484.49|2479.04|2479.04|0
1591704300000|2020-06-09 12:05:00|2481.28|2481.28|2479.86|2479.86|2481.7|2481.7|2477.76|2477.76|0
1591704600000|2020-06-09 12:10:00|2479.97|2479.97|2482.55|2482.55|2483.96|2483.96|2479.95|2479.95|0
1591704900000|2020-06-09 12:15:00|2482.52|2482.52|2485.09|2485.09|2486.62|2486.62|2481.86|2481.86|0
1591705200000|2020-06-09 12:20:00|2485.11|2485.11|2483.28|2483.28|2488.08|2488.08|2483.28|2483.28|0
1591705500000|2020-06-09 12:25:00|2483.33|2483.33|2483.71|2483.71|2486.39|2486.39|2482.7|2482.7|0
1591705800000|2020-06-09 12:30:00|2483.54|2483.54|2476.89|2476.89|2484.56|2484.56|2476.89|2476.89|0
1591706100000|2020-06-09 12:35:00|2476.67|2476.67|2475.5|2475.5|2478.56|2478.56|2474.95|2474.95|0
1591706400000|2020-06-09 12:40:00|2475.34|2475.34|2473.43|2473.43|2475.34|2475.34|2469.97|2469.97|0
1591706700000|2020-06-09 12:45:00|2473.76|2473.76|2466.57|2466.57|2474.1|2474.1|2466.1|2466.1|0
1591707000000|2020-06-09 12:50:00|2466.63|2466.63|2469.69|2469.69|2471.35|2471.35|2466.63|2466.63|0
1591707300000|2020-06-09 12:55:00|2469.3|2469.3|2464.78|2464.78|2469.3|2469.3|2464.78|2464.78|0
1591707600000|2020-06-09 13:00:00|2464.95|2464.95|2468.5|2468.5|2471.01|2471.01|2464.95|2464.95|0
1591707900000|2020-06-09 13:05:00|2468.33|2468.33|2466.41|2466.41|2468.73|2468.73|2465.44|2465.44|0
1591708200000|2020-06-09 13:10:00|2466.64|2466.64|2465.53|2465.53|2467.63|2467.63|2463.66|2463.66|0
1591708500000|2020-06-09 13:15:00|2465.86|2465.86|2474.73|2474.73|2475.85|2475.85|2465.17|2465.17|0
1591708800000|2020-06-09 13:20:00|2474.52|2474.52|2467.92|2467.92|2474.52|2474.52|2467.67|2467.67|0
1591709100000|2020-06-09 13:25:00|2468.03|2468.03|2467.67|2467.67|2471.61|2471.61|2466.84|2466.84|0
1591709400000|2020-06-09 13:30:00|2467.75|2467.75|2462.84|2462.84|2468.19|2468.19|2456.78|2456.78|0
1591709700000|2020-06-09 13:35:00|2462.73|2462.73|2465.75|2465.75|2476.42|2476.42|2462.73|2462.73|0
1591710000000|2020-06-09 13:40:00|2465.08|2465.08|2469.61|2469.61|2470.76|2470.76|2462.2|2462.2|0
1591710300000|2020-06-09 13:45:00|2469.63|2469.63|2473.26|2473.26|2475.71|2475.71|2465.13|2465.13|0
1591710600000|2020-06-09 13:50:00|2473.04|2473.04|2465.69|2465.69|2473.04|2473.04|2461.19|2461.19|0
1591710900000|2020-06-09 13:55:00|2465.86|2465.86|2465.89|2465.89|2470.45|2470.45|2464.12|2464.12|0
1591711200000|2020-06-09 14:00:00|2465.72|2465.72|2458.57|2458.57|2465.72|2465.72|2453.43|2453.43|0
1591711500000|2020-06-09 14:05:00|2458.64|2458.64|2454.88|2454.88|2459.19|2459.19|2453|2453|0
1591711800000|2020-06-09 14:10:00|2454.75|2454.75|2456.64|2456.64|2457.34|2457.34|2451.93|2451.93|0
1591712100000|2020-06-09 14:15:00|2456.59|2456.59|2456.52|2456.52|2460.97|2460.97|2452.87|2452.87|0
1591712400000|2020-06-09 14:20:00|2456.35|2456.35|2461.62|2461.62|2461.87|2461.87|2455.3|2455.3|0
1591712700000|2020-06-09 14:25:00|2461.51|2461.51|2461.99|2461.99|2461.99|2461.99|2457.57|2457.57|0
1591713000000|2020-06-09 14:30:00|2462.09|2462.09|2454.08|2454.08|2464.68|2464.68|2453.66|2453.66|0
1591713300000|2020-06-09 14:35:00|2454.13|2454.13|2457.75|2457.75|2458.48|2458.48|2452.27|2452.27|0
1591713600000|2020-06-09 14:40:00|2457.87|2457.87|2456.57|2456.57|2459.87|2459.87|2455.85|2455.85|0
1591713900000|2020-06-09 14:45:00|2456.63|2456.63|2465.71|2465.71|2465.71|2465.71|2454.64|2454.64|0
1591714200000|2020-06-09 14:50:00|2465.82|2465.82|2470.5|2470.5|2471.32|2471.32|2465.06|2465.06|0
1591714500000|2020-06-09 14:55:00|2471.19|2471.19|2462.73|2462.73|2471.63|2471.63|2462.13|2462.13|0
1591714800000|2020-06-09 15:00:00|2462.62|2462.62|2470.52|2470.52|2470.68|2470.68|2458.62|2458.62|0
1591715100000|2020-06-09 15:05:00|2470.31|2470.31|2469.64|2469.64|2472.19|2472.19|2465.88|2465.88|0
1591715400000|2020-06-09 15:10:00|2469.82|2469.82|2474.05|2474.05|2474.25|2474.25|2469.82|2469.82|0
1591715700000|2020-06-09 15:15:00|2473.99|2473.99|2470.25|2470.25|2474.47|2474.47|2466.52|2466.52|0
1591716000000|2020-06-09 15:20:00|2470.33|2470.33|2469.99|2469.99|2470.95|2470.95|2465.05|2465.05|0
1591716300000|2020-06-09 15:25:00|2469.94|2469.94|2465.85|2465.85|2470.16|2470.16|2461.87|2461.87|0
1591773300000|2020-06-10 07:15:00|2501.12|2501.12|2493.71|2493.71|2503.27|2503.27|2493.13|2493.13|0
1591773600000|2020-06-10 07:20:00|2493.5|2493.5|2491.89|2491.89|2495.51|2495.51|2487|2487|0
1591773900000|2020-06-10 07:25:00|2491.86|2491.86|2489.76|2489.76|2495.24|2495.24|2487.8|2487.8|0
1591774200000|2020-06-10 07:30:00|2489.75|2489.75|2468.36|2468.36|2490.35|2490.35|2468.36|2468.36|0
1591774500000|2020-06-10 07:35:00|2468.28|2468.28|2477.39|2477.39|2477.56|2477.56|2467.61|2467.61|0
1591774800000|2020-06-10 07:40:00|2477.22|2477.22|2476.41|2476.41|2478.3|2478.3|2470.12|2470.12|0
1591775100000|2020-06-10 07:45:00|2476.28|2476.28|2472.87|2472.87|2476.28|2476.28|2467.55|2467.55|0
1591775400000|2020-06-10 07:50:00|2472.7|2472.7|2478.77|2478.77|2480.85|2480.85|2472.7|2472.7|0
1591775700000|2020-06-10 07:55:00|2479.21|2479.21|2484.38|2484.38|2485.3|2485.3|2479.21|2479.21|0
1591776000000|2020-06-10 08:00:00|2484.21|2484.21|2469.88|2469.88|2484.21|2484.21|2469.88|2469.88|0
1591776300000|2020-06-10 08:05:00|2469.92|2469.92|2471.66|2471.66|2472.43|2472.43|2467.53|2467.53|0
1591776600000|2020-06-10 08:10:00|2471.54|2471.54|2478.03|2478.03|2478.03|2478.03|2470.8|2470.8|0
1591776900000|2020-06-10 08:15:00|2477.75|2477.75|2475.54|2475.54|2479.46|2479.46|2472.45|2472.45|0
1591777200000|2020-06-10 08:20:00|2475.77|2475.77|2469.81|2469.81|2476.1|2476.1|2467.92|2467.92|0
1591777500000|2020-06-10 08:25:00|2469.64|2469.64|2468.46|2468.46|2471.9|2471.9|2467.2|2467.2|0
1591777800000|2020-06-10 08:30:00|2468.96|2468.96|2465.28|2465.28|2469.12|2469.12|2461.98|2461.98|0
1591778100000|2020-06-10 08:35:00|2465.33|2465.33|2466.11|2466.11|2467.18|2467.18|2464.08|2464.08|0
1591778400000|2020-06-10 08:40:00|2465.61|2465.61|2460.85|2460.85|2465.61|2465.61|2458.4|2458.4|0
1591778700000|2020-06-10 08:45:00|2460.96|2460.96|2457.91|2457.91|2462.4|2462.4|2455.9|2455.9|0
1591779000000|2020-06-10 08:50:00|2458.41|2458.41|2459.18|2459.18|2460.06|2460.06|2455.32|2455.32|0
1591779300000|2020-06-10 08:55:00|2459.22|2459.22|2455.42|2455.42|2463.4|2463.4|2452.05|2452.05|0
1591779600000|2020-06-10 09:00:00|2455.31|2455.31|2436.12|2436.12|2455.48|2455.48|2435.8|2435.8|0
1591779900000|2020-06-10 09:05:00|2436.28|2436.28|2441.15|2441.15|2442.77|2442.77|2433.98|2433.98|0
1591780200000|2020-06-10 09:10:00|2440.82|2440.82|2439.45|2439.45|2444.15|2444.15|2439.28|2439.28|0
1591780500000|2020-06-10 09:15:00|2439.61|2439.61|2436.66|2436.66|2441.74|2441.74|2436.64|2436.64|0
1591780800000|2020-06-10 09:20:00|2436.43|2436.43|2437.94|2437.94|2444.57|2444.57|2436.43|2436.43|0
1591781100000|2020-06-10 09:25:00|2437.9|2437.9|2443.17|2443.17|2443.38|2443.38|2433.63|2433.63|0
1591781400000|2020-06-10 09:30:00|2442.38|2442.38|2443.33|2443.33|2445.34|2445.34|2440.45|2440.45|0
1591781700000|2020-06-10 09:35:00|2443.5|2443.5|2445.37|2445.37|2446.03|2446.03|2442.58|2442.58|0
1591782000000|2020-06-10 09:40:00|2446.43|2446.43|2446.49|2446.49|2447.81|2447.81|2442.23|2442.23|0
1591782300000|2020-06-10 09:45:00|2446.32|2446.32|2437.75|2437.75|2446.57|2446.57|2437.4|2437.4|0
1591782600000|2020-06-10 09:50:00|2437.92|2437.92|2439.07|2439.07|2439.16|2439.16|2435.36|2435.36|0
1591782900000|2020-06-10 09:55:00|2438.74|2438.74|2436.95|2436.95|2439.96|2439.96|2435.81|2435.81|0
1591783200000|2020-06-10 10:00:00|2436.62|2436.62|2432.54|2432.54|2437.17|2437.17|2432.54|2432.54|0
1591783500000|2020-06-10 10:05:00|2432.63|2432.63|2429.09|2429.09|2433.07|2433.07|2428.64|2428.64|0
1591783800000|2020-06-10 10:10:00|2429|2429|2424.62|2424.62|2429.24|2429.24|2424.62|2424.62|0
1591784100000|2020-06-10 10:15:00|2424.46|2424.46|2426.34|2426.34|2431.09|2431.09|2420.92|2420.92|0
1591784400000|2020-06-10 10:20:00|2426.21|2426.21|2431.41|2431.41|2431.41|2431.41|2426.21|2426.21|0
1591784700000|2020-06-10 10:25:00|2431.86|2431.86|2427.6|2427.6|2432.8|2432.8|2427.25|2427.25|0
1591785000000|2020-06-10 10:30:00|2426.93|2426.93|2429.78|2429.78|2429.78|2429.78|2426.65|2426.65|0
1591785300000|2020-06-10 10:35:00|2429.84|2429.84|2436.75|2436.75|2437.86|2437.86|2429.84|2429.84|0
1591785600000|2020-06-10 10:40:00|2436.74|2436.74|2438.46|2438.46|2438.46|2438.46|2433.44|2433.44|0
1591785900000|2020-06-10 10:45:00|2438.65|2438.65|2437.97|2437.97|2440.16|2440.16|2434.26|2434.26|0
1591786200000|2020-06-10 10:50:00|2437.91|2437.91|2435.87|2435.87|2438.39|2438.39|2435.42|2435.42|0
1591786500000|2020-06-10 10:55:00|2436.04|2436.04|2435.38|2435.38|2436.47|2436.47|2433.49|2433.49|0
1591786800000|2020-06-10 11:00:00|2435.34|2435.34|2433.4|2433.4|2438.48|2438.48|2433.11|2433.11|0
1591787100000|2020-06-10 11:05:00|2433.45|2433.45|2434.31|2434.31|2434.91|2434.91|2430.63|2430.63|0
1591787400000|2020-06-10 11:10:00|2434.48|2434.48|2433.52|2433.52|2434.49|2434.49|2430.51|2430.51|0
1591787700000|2020-06-10 11:15:00|2433.51|2433.51|2430.86|2430.86|2435.5|2435.5|2429.71|2429.71|0
1591788000000|2020-06-10 11:20:00|2430.92|2430.92|2430.15|2430.15|2433.29|2433.29|2429.57|2429.57|0
1591788300000|2020-06-10 11:25:00|2430.64|2430.64|2429.05|2429.05|2432.01|2432.01|2427.88|2427.88|0
1591788600000|2020-06-10 11:30:00|2429.01|2429.01|2432.8|2432.8|2434.08|2434.08|2428.61|2428.61|0
1591788900000|2020-06-10 11:35:00|2432.72|2432.72|2441.79|2441.79|2441.79|2441.79|2432.49|2432.49|0
1591789200000|2020-06-10 11:40:00|2441.68|2441.68|2441.3|2441.3|2443.47|2443.47|2440.61|2440.61|0
1591789500000|2020-06-10 11:45:00|2440.97|2440.97|2445.48|2445.48|2445.92|2445.92|2440.91|2440.91|0
1591789800000|2020-06-10 11:50:00|2445.52|2445.52|2447.52|2447.52|2447.8|2447.8|2444.23|2444.23|0
1591790100000|2020-06-10 11:55:00|2447.58|2447.58|2456.03|2456.03|2457.39|2457.39|2447.46|2447.46|0
1591790400000|2020-06-10 12:00:00|2456.02|2456.02|2458.22|2458.22|2460.11|2460.11|2454.45|2454.45|0
1591790700000|2020-06-10 12:05:00|2458.27|2458.27|2456.27|2456.27|2459.14|2459.14|2454.1|2454.1|0
1591791000000|2020-06-10 12:10:00|2456.13|2456.13|2457.12|2457.12|2458.77|2458.77|2455.06|2455.06|0
1591791300000|2020-06-10 12:15:00|2457.18|2457.18|2460.79|2460.79|2461.22|2461.22|2457.18|2457.18|0
1591791600000|2020-06-10 12:20:00|2460.96|2460.96|2463.64|2463.64|2465.27|2465.27|2460.71|2460.71|0
1591791900000|2020-06-10 12:25:00|2463.81|2463.81|2466.62|2466.62|2471.44|2471.44|2463.81|2463.81|0
1591792200000|2020-06-10 12:30:00|2466.29|2466.29|2463.97|2463.97|2468.86|2468.86|2461.88|2461.88|0
1591792500000|2020-06-10 12:35:00|2464.01|2464.01|2460.71|2460.71|2465.66|2465.66|2460.64|2460.64|0
1591792800000|2020-06-10 12:40:00|2460.6|2460.6|2461.73|2461.73|2462.67|2462.67|2460.27|2460.27|0
1591793100000|2020-06-10 12:45:00|2462.13|2462.13|2463.84|2463.84|2465.2|2465.2|2462.13|2462.13|0
1591793400000|2020-06-10 12:50:00|2464.1|2464.1|2471.07|2471.07|2471.07|2471.07|2464.1|2464.1|0
1591793700000|2020-06-10 12:55:00|2470.95|2470.95|2473.11|2473.11|2473.14|2473.14|2470.03|2470.03|0
1591794000000|2020-06-10 13:00:00|2473.27|2473.27|2473.01|2473.01|2477.66|2477.66|2472.68|2472.68|0
1591794300000|2020-06-10 13:05:00|2472.66|2472.66|2470.03|2470.03|2473.36|2473.36|2470.03|2470.03|0
1591794600000|2020-06-10 13:10:00|2469.95|2469.95|2469.15|2469.15|2470.03|2470.03|2466.9|2466.9|0
1591794900000|2020-06-10 13:15:00|2468.94|2468.94|2463.24|2463.24|2469.71|2469.71|2463.24|2463.24|0
1591795200000|2020-06-10 13:20:00|2463.2|2463.2|2459.76|2459.76|2463.78|2463.78|2458.29|2458.29|0
1591795500000|2020-06-10 13:25:00|2459.89|2459.89|2461.12|2461.12|2462.88|2462.88|2458.69|2458.69|0
1591795800000|2020-06-10 13:30:00|2461.16|2461.16|2454.68|2454.68|2463.9|2463.9|2454.68|2454.68|0
1591796100000|2020-06-10 13:35:00|2454.53|2454.53|2448.46|2448.46|2454.53|2454.53|2448.08|2448.08|0
1591796400000|2020-06-10 13:40:00|2448.57|2448.57|2449.63|2449.63|2452.58|2452.58|2447.52|2447.52|0
1591796700000|2020-06-10 13:45:00|2449.96|2449.96|2454.04|2454.04|2455.07|2455.07|2448.72|2448.72|0
1591797000000|2020-06-10 13:50:00|2453.86|2453.86|2445.05|2445.05|2454.15|2454.15|2442.65|2442.65|0
1591797300000|2020-06-10 13:55:00|2445.22|2445.22|2453.25|2453.25|2453.25|2453.25|2443.04|2443.04|0
1591797600000|2020-06-10 14:00:00|2453.36|2453.36|2454.27|2454.27|2458.94|2458.94|2453.36|2453.36|0
1591797900000|2020-06-10 14:05:00|2454.39|2454.39|2449.37|2449.37|2456.2|2456.2|2448.05|2448.05|0
1591798200000|2020-06-10 14:10:00|2449.26|2449.26|2435.23|2435.23|2449.26|2449.26|2434.55|2434.55|0
1591798500000|2020-06-10 14:15:00|2435.4|2435.4|2437.52|2437.52|2442.53|2442.53|2435.4|2435.4|0
1591798800000|2020-06-10 14:20:00|2437.55|2437.55|2434.91|2434.91|2438.08|2438.08|2432.41|2432.41|0
1591799100000|2020-06-10 14:25:00|2434.58|2434.58|2438.51|2438.51|2442.15|2442.15|2434.41|2434.41|0
1591799400000|2020-06-10 14:30:00|2438.4|2438.4|2442.5|2442.5|2442.78|2442.78|2434.84|2434.84|0
1591799700000|2020-06-10 14:35:00|2442.49|2442.49|2448.24|2448.24|2448.24|2448.24|2440.9|2440.9|0
1591800000000|2020-06-10 14:40:00|2448.41|2448.41|2443.68|2443.68|2449.12|2449.12|2443.36|2443.36|0
1591800300000|2020-06-10 14:45:00|2444.01|2444.01|2442.68|2442.68|2446.84|2446.84|2442.47|2442.47|0
1591800600000|2020-06-10 14:50:00|2442.74|2442.74|2436.82|2436.82|2444.54|2444.54|2436.71|2436.71|0
1591800900000|2020-06-10 14:55:00|2436.77|2436.77|2437.73|2437.73|2437.9|2437.9|2432.83|2432.83|0
1591801200000|2020-06-10 15:00:00|2437.62|2437.62|2439.89|2439.89|2442.14|2442.14|2434.72|2434.72|0
1591801500000|2020-06-10 15:05:00|2439.93|2439.93|2442.35|2442.35|2446.21|2446.21|2439.93|2439.93|0
1591801800000|2020-06-10 15:10:00|2442.39|2442.39|2440.6|2440.6|2443.39|2443.39|2437.18|2437.18|0
1591802100000|2020-06-10 15:15:00|2440.64|2440.64|2444.23|2444.23|2444.23|2444.23|2439.73|2439.73|0
1591802400000|2020-06-10 15:20:00|2444.21|2444.21|2442.43|2442.43|2446.7|2446.7|2440.89|2440.89|0
1591802700000|2020-06-10 15:25:00|2442.39|2442.39|2444.85|2444.85|2446.59|2446.59|2441.84|2441.84|0
1591859700000|2020-06-11 07:15:00|2343.82|2343.82|2347.78|2347.78|2351.75|2351.75|2340.29|2340.29|0
1591860000000|2020-06-11 07:20:00|2347.74|2347.74|2352.81|2352.81|2356.05|2356.05|2346.55|2346.55|0
1591860300000|2020-06-11 07:25:00|2352.97|2352.97|2354.55|2354.55|2354.55|2354.55|2345.62|2345.62|0
1591860600000|2020-06-11 07:30:00|2353.55|2353.55|2349.78|2349.78|2355.21|2355.21|2348.34|2348.34|0
1591860900000|2020-06-11 07:35:00|2349.95|2349.95|2353.52|2353.52|2359.69|2359.69|2349.66|2349.66|0
1591861200000|2020-06-11 07:40:00|2353.47|2353.47|2348.38|2348.38|2354.56|2354.56|2348.38|2348.38|0
1591861500000|2020-06-11 07:45:00|2348.36|2348.36|2340.07|2340.07|2348.39|2348.39|2340.07|2340.07|0
1591861800000|2020-06-11 07:50:00|2340.08|2340.08|2345.86|2345.86|2345.86|2345.86|2336.78|2336.78|0
1591862100000|2020-06-11 07:55:00|2345.7|2345.7|2342.78|2342.78|2346.15|2346.15|2341.78|2341.78|0
1591862400000|2020-06-11 08:00:00|2343.28|2343.28|2339.97|2339.97|2343.43|2343.43|2336.76|2336.76|0
1591862700000|2020-06-11 08:05:00|2340.42|2340.42|2345.05|2345.05|2346.04|2346.04|2338.11|2338.11|0
1591863000000|2020-06-11 08:10:00|2344.88|2344.88|2346.04|2346.04|2348.71|2348.71|2344.01|2344.01|0
1591863300000|2020-06-11 08:15:00|2346.01|2346.01|2340.04|2340.04|2346.6|2346.6|2339.7|2339.7|0
1591863600000|2020-06-11 08:20:00|2340.6|2340.6|2339.58|2339.58|2341.28|2341.28|2337.4|2337.4|0
1591863900000|2020-06-11 08:25:00|2339.81|2339.81|2341.21|2341.21|2343.32|2343.32|2338.77|2338.77|0
1591864200000|2020-06-11 08:30:00|2341.04|2341.04|2351.69|2351.69|2351.69|2351.69|2339.76|2339.76|0
1591864500000|2020-06-11 08:35:00|2351.73|2351.73|2350.41|2350.41|2357.83|2357.83|2349.05|2349.05|0
1591864800000|2020-06-11 08:40:00|2350.58|2350.58|2341.39|2341.39|2350.58|2350.58|2340.77|2340.77|0
1591865100000|2020-06-11 08:45:00|2341.22|2341.22|2337.95|2337.95|2342.32|2342.32|2336.79|2336.79|0
1591865400000|2020-06-11 08:50:00|2337.89|2337.89|2336.67|2336.67|2340.56|2340.56|2336.15|2336.15|0
1591865700000|2020-06-11 08:55:00|2336.44|2336.44|2337.28|2337.28|2338.72|2338.72|2334.1|2334.1|0
1591866000000|2020-06-11 09:00:00|2337.15|2337.15|2339.06|2339.06|2339.68|2339.68|2333.27|2333.27|0
1591866300000|2020-06-11 09:05:00|2338.9|2338.9|2336.5|2336.5|2339.98|2339.98|2335.3|2335.3|0
1591866600000|2020-06-11 09:10:00|2336.33|2336.33|2338.79|2338.79|2340.86|2340.86|2335.67|2335.67|0
1591866900000|2020-06-11 09:15:00|2339.2|2339.2|2342.79|2342.79|2344.26|2344.26|2337.39|2337.39|0
1591867200000|2020-06-11 09:20:00|2342.96|2342.96|2339.75|2339.75|2344.88|2344.88|2339.28|2339.28|0
1591867500000|2020-06-11 09:25:00|2339.71|2339.71|2341.94|2341.94|2343.08|2343.08|2338.96|2338.96|0
1591867800000|2020-06-11 09:30:00|2342.05|2342.05|2346.41|2346.41|2347.03|2347.03|2341.68|2341.68|0
1591868100000|2020-06-11 09:35:00|2346.57|2346.57|2345.66|2345.66|2350.46|2350.46|2344.7|2344.7|0
1591868400000|2020-06-11 09:40:00|2345.83|2345.83|2342.18|2342.18|2346.87|2346.87|2342.18|2342.18|0
1591868700000|2020-06-11 09:45:00|2342.52|2342.52|2342.28|2342.28|2343.05|2343.05|2339.35|2339.35|0
1591869000000|2020-06-11 09:50:00|2341.95|2341.95|2347.69|2347.69|2347.69|2347.69|2341.95|2341.95|0
1591869300000|2020-06-11 09:55:00|2347.66|2347.66|2349.52|2349.52|2350.51|2350.51|2347.61|2347.61|0
1591869600000|2020-06-11 10:00:00|2349.4|2349.4|2345.39|2345.39|2351.32|2351.32|2342.46|2342.46|0
1591869900000|2020-06-11 10:05:00|2345.45|2345.45|2342.66|2342.66|2348.01|2348.01|2341.89|2341.89|0
1591870200000|2020-06-11 10:10:00|2342.6|2342.6|2342.72|2342.72|2343.57|2343.57|2339.44|2339.44|0
1591870500000|2020-06-11 10:15:00|2342.78|2342.78|2342.24|2342.24|2343.23|2343.23|2340.03|2340.03|0
1591870800000|2020-06-11 10:20:00|2342.23|2342.23|2351.25|2351.25|2352|2352|2342.23|2342.23|0
1591871100000|2020-06-11 10:25:00|2351.3|2351.3|2350.04|2350.04|2353.04|2353.04|2348.9|2348.9|0
1591871400000|2020-06-11 10:30:00|2350.27|2350.27|2348.41|2348.41|2351.93|2351.93|2347.32|2347.32|0
1591871700000|2020-06-11 10:35:00|2348.35|2348.35|2345.91|2345.91|2348.52|2348.52|2345.37|2345.37|0
1591872000000|2020-06-11 10:40:00|2346.07|2346.07|2346.24|2346.24|2347.6|2347.6|2344.23|2344.23|0
1591872300000|2020-06-11 10:45:00|2346.41|2346.41|2346.99|2346.99|2347.41|2347.41|2345|2345|0
1591872600000|2020-06-11 10:50:00|2347.58|2347.58|2347.44|2347.44|2349.23|2349.23|2346.53|2346.53|0
1591872900000|2020-06-11 10:55:00|2347.38|2347.38|2344.12|2344.12|2348.62|2348.62|2343.42|2343.42|0
1591873200000|2020-06-11 11:00:00|2344.1|2344.1|2341.72|2341.72|2345.07|2345.07|2341.55|2341.55|0
1591873500000|2020-06-11 11:05:00|2341.66|2341.66|2336.63|2336.63|2342.18|2342.18|2336.46|2336.46|0
1591873800000|2020-06-11 11:10:00|2336.86|2336.86|2333.33|2333.33|2337.55|2337.55|2333.1|2333.1|0
1591874100000|2020-06-11 11:15:00|2333.16|2333.16|2325.3|2325.3|2333.16|2333.16|2324.72|2324.72|0
1591874400000|2020-06-11 11:20:00|2325.26|2325.26|2329.95|2329.95|2330.47|2330.47|2324.89|2324.89|0
1591874700000|2020-06-11 11:25:00|2329.86|2329.86|2331.87|2331.87|2331.87|2331.87|2329.15|2329.15|0
1591875000000|2020-06-11 11:30:00|2331.89|2331.89|2329.56|2329.56|2331.89|2331.89|2329.02|2329.02|0
1591875300000|2020-06-11 11:35:00|2329.28|2329.28|2328.13|2328.13|2330.59|2330.59|2327.85|2327.85|0
1591875600000|2020-06-11 11:40:00|2328.3|2328.3|2324.72|2324.72|2328.39|2328.39|2324.58|2324.58|0
1591875900000|2020-06-11 11:45:00|2324.61|2324.61|2321.3|2321.3|2325.15|2325.15|2320.97|2320.97|0
1591876200000|2020-06-11 11:50:00|2321.47|2321.47|2314.57|2314.57|2321.53|2321.53|2313.47|2313.47|0
1591876500000|2020-06-11 11:55:00|2314.6|2314.6|2318.88|2318.88|2320.06|2320.06|2314.25|2314.25|0
1591876800000|2020-06-11 12:00:00|2318.91|2318.91|2317|2317|2320.65|2320.65|2314.7|2314.7|0
1591877100000|2020-06-11 12:05:00|2317.17|2317.17|2319.6|2319.6|2323.42|2323.42|2317.05|2317.05|0
1591877400000|2020-06-11 12:10:00|2319.58|2319.58|2315.36|2315.36|2320.1|2320.1|2313.11|2313.11|0
1591877700000|2020-06-11 12:15:00|2315.37|2315.37|2311.28|2311.28|2315.81|2315.81|2310.87|2310.87|0
1591878000000|2020-06-11 12:20:00|2311.45|2311.45|2309.1|2309.1|2312.55|2312.55|2308.16|2308.16|0
1591878300000|2020-06-11 12:25:00|2309.27|2309.27|2308.63|2308.63|2312.44|2312.44|2308.51|2308.51|0
1591878600000|2020-06-11 12:30:00|2308.67|2308.67|2301.85|2301.85|2309.92|2309.92|2300.51|2300.51|0
1591878900000|2020-06-11 12:35:00|2301.8|2301.8|2302.82|2302.82|2304|2304|2296.72|2296.72|0
1591879200000|2020-06-11 12:40:00|2302.98|2302.98|2303.3|2303.3|2304.61|2304.61|2301.15|2301.15|0
1591879500000|2020-06-11 12:45:00|2303.41|2303.41|2301.8|2301.8|2304.54|2304.54|2300.52|2300.52|0
1591879800000|2020-06-11 12:50:00|2301.32|2301.32|2300.97|2300.97|2303.31|2303.31|2299.56|2299.56|0
1591880100000|2020-06-11 12:55:00|2301.06|2301.06|2299.9|2299.9|2301.23|2301.23|2298.52|2298.52|0
1591880400000|2020-06-11 13:00:00|2299.52|2299.52|2290.36|2290.36|2299.52|2299.52|2290.3|2290.3|0
1591880700000|2020-06-11 13:05:00|2290.13|2290.13|2293.7|2293.7|2293.88|2293.88|2290.01|2290.01|0
1591881000000|2020-06-11 13:10:00|2293.87|2293.87|2291.11|2291.11|2295.51|2295.51|2290.29|2290.29|0
1591881300000|2020-06-11 13:15:00|2291.15|2291.15|2297.96|2297.96|2297.96|2297.96|2290.36|2290.36|0
1591881600000|2020-06-11 13:20:00|2298.01|2298.01|2300.24|2300.24|2300.63|2300.63|2296.9|2296.9|0
1591881900000|2020-06-11 13:25:00|2299.33|2299.33|2293.61|2293.61|2300.82|2300.82|2292.72|2292.72|0
1591882200000|2020-06-11 13:30:00|2292.78|2292.78|2297.51|2297.51|2297.68|2297.68|2283.07|2283.07|0
1591882500000|2020-06-11 13:35:00|2297.68|2297.68|2293.37|2293.37|2303.51|2303.51|2293.37|2293.37|0
1591882800000|2020-06-11 13:40:00|2293.64|2293.64|2306.54|2306.54|2306.71|2306.71|2292.45|2292.45|0
1591883100000|2020-06-11 13:45:00|2306.48|2306.48|2310.07|2310.07|2316.27|2316.27|2306.02|2306.02|0
1591883400000|2020-06-11 13:50:00|2310.01|2310.01|2315.11|2315.11|2316.22|2316.22|2307.66|2307.66|0
1591883700000|2020-06-11 13:55:00|2314.35|2314.35|2308.49|2308.49|2316.22|2316.22|2308.37|2308.37|0
1591884000000|2020-06-11 14:00:00|2308.78|2308.78|2297.59|2297.59|2311.01|2311.01|2297.28|2297.28|0
1591884300000|2020-06-11 14:05:00|2297.65|2297.65|2299.32|2299.32|2300.9|2300.9|2296.56|2296.56|0
1591884600000|2020-06-11 14:10:00|2298.99|2298.99|2294.61|2294.61|2299.73|2299.73|2294.61|2294.61|0
1591884900000|2020-06-11 14:15:00|2294.56|2294.56|2300.67|2300.67|2304.13|2304.13|2293.43|2293.43|0
1591885200000|2020-06-11 14:20:00|2300.69|2300.69|2298.14|2298.14|2303.49|2303.49|2297.92|2297.92|0
1591885500000|2020-06-11 14:25:00|2298.2|2298.2|2292.43|2292.43|2298.2|2298.2|2292.18|2292.18|0
1591885800000|2020-06-11 14:30:00|2292.59|2292.59|2293.92|2293.92|2297.07|2297.07|2292.54|2292.54|0
1591886100000|2020-06-11 14:35:00|2293.95|2293.95|2290.54|2290.54|2293.95|2293.95|2287.61|2287.61|0
1591886400000|2020-06-11 14:40:00|2290.71|2290.71|2288.49|2288.49|2293.8|2293.8|2288.3|2288.3|0
1591886700000|2020-06-11 14:45:00|2288.45|2288.45|2285.02|2285.02|2289.81|2289.81|2283.73|2283.73|0
1591887000000|2020-06-11 14:50:00|2284.85|2284.85|2290.13|2290.13|2290.35|2290.35|2283.7|2283.7|0
1591887300000|2020-06-11 14:55:00|2290.29|2290.29|2287.01|2287.01|2290.33|2290.33|2285.09|2285.09|0
1591887600000|2020-06-11 15:00:00|2286.68|2286.68|2290.49|2290.49|2290.49|2290.49|2283.53|2283.53|0
1591887900000|2020-06-11 15:05:00|2290.66|2290.66|2284.98|2284.98|2293.68|2293.68|2284.32|2284.32|0
1591888200000|2020-06-11 15:10:00|2285.02|2285.02|2284.41|2284.41|2289.93|2289.93|2282.87|2282.87|0
1591888500000|2020-06-11 15:15:00|2284.32|2284.32|2286.25|2286.25|2287.95|2287.95|2283.1|2283.1|0
1591888800000|2020-06-11 15:20:00|2286.14|2286.14|2280.19|2280.19|2286.62|2286.62|2280.16|2280.16|0
1591889100000|2020-06-11 15:25:00|2280.31|2280.31|2282.24|2282.24|2283.29|2283.29|2279.17|2279.17|0
1591946100000|2020-06-12 07:15:00|2297.88|2297.88|2313.81|2313.81|2314.88|2314.88|2296.07|2296.07|0
1591946400000|2020-06-12 07:20:00|2313.73|2313.73|2304.85|2304.85|2314.92|2314.92|2301.68|2301.68|0
1591946700000|2020-06-12 07:25:00|2304.8|2304.8|2291.8|2291.8|2307.01|2307.01|2291.31|2291.31|0
1591947000000|2020-06-12 07:30:00|2291.57|2291.57|2288.85|2288.85|2302.71|2302.71|2287.81|2287.81|0
1591947300000|2020-06-12 07:35:00|2288.51|2288.51|2272.73|2272.73|2288.86|2288.86|2264.11|2264.11|0
1591947600000|2020-06-12 07:40:00|2272.95|2272.95|2280.32|2280.32|2287.86|2287.86|2272.95|2272.95|0
1591947900000|2020-06-12 07:45:00|2280.15|2280.15|2290.15|2290.15|2292.53|2292.53|2276.01|2276.01|0
1591948200000|2020-06-12 07:50:00|2290.99|2290.99|2290.51|2290.51|2293.42|2293.42|2281.26|2281.26|0
1591948500000|2020-06-12 07:55:00|2290.55|2290.55|2292.49|2292.49|2293.29|2293.29|2287.94|2287.94|0
1591948800000|2020-06-12 08:00:00|2292.55|2292.55|2295.82|2295.82|2300.38|2300.38|2292.05|2292.05|0
1591949100000|2020-06-12 08:05:00|2295.99|2295.99|2294.7|2294.7|2299.16|2299.16|2294.64|2294.64|0
1591949400000|2020-06-12 08:10:00|2294.87|2294.87|2285.36|2285.36|2295.72|2295.72|2285.2|2285.2|0
1591949700000|2020-06-12 08:15:00|2285.75|2285.75|2297.08|2297.08|2298.49|2298.49|2285.75|2285.75|0
1591950000000|2020-06-12 08:20:00|2297.12|2297.12|2297.93|2297.93|2299.28|2299.28|2294.25|2294.25|0
1591950300000|2020-06-12 08:25:00|2298.1|2298.1|2315.23|2315.23|2315.38|2315.38|2298.05|2298.05|0
1591950600000|2020-06-12 08:30:00|2315.73|2315.73|2315.37|2315.37|2319.23|2319.23|2311.33|2311.33|0
1591950900000|2020-06-12 08:35:00|2315.33|2315.33|2320.61|2320.61|2321|2321|2314.03|2314.03|0
1591951200000|2020-06-12 08:40:00|2320.67|2320.67|2324.12|2324.12|2326.52|2326.52|2320.5|2320.5|0
1591951500000|2020-06-12 08:45:00|2324.23|2324.23|2336.34|2336.34|2339.03|2339.03|2324.18|2324.18|0
1591951800000|2020-06-12 08:50:00|2336.35|2336.35|2321.64|2321.64|2338.67|2338.67|2321.64|2321.64|0
1591952100000|2020-06-12 08:55:00|2321.97|2321.97|2331.64|2331.64|2334.97|2334.97|2321.77|2321.77|0
1591952400000|2020-06-12 09:00:00|2332.64|2332.64|2330.41|2330.41|2332.64|2332.64|2324.33|2324.33|0
1591952700000|2020-06-12 09:05:00|2330.59|2330.59|2331.24|2331.24|2333.8|2333.8|2329.14|2329.14|0
1591953000000|2020-06-12 09:10:00|2331.12|2331.12|2329.09|2329.09|2332.97|2332.97|2328.14|2328.14|0
1591953300000|2020-06-12 09:15:00|2329.12|2329.12|2335.19|2335.19|2337.09|2337.09|2329.12|2329.12|0
1591953600000|2020-06-12 09:20:00|2335.13|2335.13|2333.18|2333.18|2337.41|2337.41|2331.89|2331.89|0
1591953900000|2020-06-12 09:25:00|2333.13|2333.13|2332.34|2332.34|2333.92|2333.92|2329.27|2329.27|0
1591954200000|2020-06-12 09:30:00|2332.17|2332.17|2326.73|2326.73|2334.06|2334.06|2326.32|2326.32|0
1591954500000|2020-06-12 09:35:00|2326.67|2326.67|2311.48|2311.48|2326.84|2326.84|2310.11|2310.11|0
1591954800000|2020-06-12 09:40:00|2311.65|2311.65|2322.05|2322.05|2322.05|2322.05|2310.69|2310.69|0
1591955100000|2020-06-12 09:45:00|2322.57|2322.57|2325.96|2325.96|2326.12|2326.12|2318.3|2318.3|0
1591955400000|2020-06-12 09:50:00|2326.07|2326.07|2327.74|2327.74|2329.16|2329.16|2325.96|2325.96|0
1591955700000|2020-06-12 09:55:00|2327.9|2327.9|2326.75|2326.75|2329.5|2329.5|2325.04|2325.04|0
1591956000000|2020-06-12 10:00:00|2326.81|2326.81|2334.97|2334.97|2335.3|2335.3|2326.18|2326.18|0
1591956300000|2020-06-12 10:05:00|2335.13|2335.13|2322.48|2322.48|2336.42|2336.42|2322.31|2322.31|0
1591956600000|2020-06-12 10:10:00|2322.31|2322.31|2328.45|2328.45|2328.63|2328.63|2322.18|2322.18|0
1591956900000|2020-06-12 10:15:00|2328.4|2328.4|2321.87|2321.87|2328.4|2328.4|2321.81|2321.81|0
1591957200000|2020-06-12 10:20:00|2321.93|2321.93|2321.04|2321.04|2322.53|2322.53|2317.63|2317.63|0
1591957500000|2020-06-12 10:25:00|2320.71|2320.71|2322.27|2322.27|2324.4|2324.4|2318.53|2318.53|0
1591957800000|2020-06-12 10:30:00|2322.1|2322.1|2310.58|2310.58|2322.1|2322.1|2310.58|2310.58|0
1591958100000|2020-06-12 10:35:00|2309.87|2309.87|2310.44|2310.44|2312.45|2312.45|2308.27|2308.27|0
1591958400000|2020-06-12 10:40:00|2310.38|2310.38|2305.63|2305.63|2311.68|2311.68|2304.99|2304.99|0
1591958700000|2020-06-12 10:45:00|2305.86|2305.86|2305.81|2305.81|2306.69|2306.69|2301.37|2301.37|0
1591959000000|2020-06-12 10:50:00|2305.92|2305.92|2304.87|2304.87|2307.75|2307.75|2303.86|2303.86|0
1591959300000|2020-06-12 10:55:00|2304.75|2304.75|2308.32|2308.32|2312.08|2312.08|2304.75|2304.75|0
1591959600000|2020-06-12 11:00:00|2308.19|2308.19|2317.68|2317.68|2318.3|2318.3|2308.19|2308.19|0
1591959900000|2020-06-12 11:05:00|2318.01|2318.01|2323.4|2323.4|2323.52|2323.52|2318.01|2318.01|0
1591960200000|2020-06-12 11:10:00|2323.34|2323.34|2324.26|2324.26|2327.17|2327.17|2322.5|2322.5|0
1591960500000|2020-06-12 11:15:00|2323.97|2323.97|2316.03|2316.03|2326.23|2326.23|2315.97|2315.97|0
1591960800000|2020-06-12 11:20:00|2315.99|2315.99|2310.05|2310.05|2315.99|2315.99|2309.35|2309.35|0
1591961100000|2020-06-12 11:25:00|2309.93|2309.93|2315.85|2315.85|2318.28|2318.28|2309.82|2309.82|0
1591961400000|2020-06-12 11:30:00|2316.68|2316.68|2311.28|2311.28|2316.76|2316.76|2309.77|2309.77|0
1591961700000|2020-06-12 11:35:00|2310.95|2310.95|2306.67|2306.67|2310.99|2310.99|2305.55|2305.55|0
1591962000000|2020-06-12 11:40:00|2306.79|2306.79|2308.05|2308.05|2312|2312|2306.71|2306.71|0
1591962300000|2020-06-12 11:45:00|2308.2|2308.2|2305.28|2305.28|2309.48|2309.48|2305.04|2305.04|0
1591962600000|2020-06-12 11:50:00|2305.05|2305.05|2309.6|2309.6|2311.21|2311.21|2304.77|2304.77|0
1591962900000|2020-06-12 11:55:00|2309.49|2309.49|2304.27|2304.27|2310.01|2310.01|2304.27|2304.27|0
1591963200000|2020-06-12 12:00:00|2304.43|2304.43|2303.68|2303.68|2304.77|2304.77|2300.82|2300.82|0
1591963500000|2020-06-12 12:05:00|2304.18|2304.18|2296.81|2296.81|2304.41|2304.41|2296.81|2296.81|0
1591963800000|2020-06-12 12:10:00|2296.77|2296.77|2293.42|2293.42|2300.07|2300.07|2293.26|2293.26|0
1591964100000|2020-06-12 12:15:00|2293.31|2293.31|2300.69|2300.69|2300.86|2300.86|2292.93|2292.93|0
1591964400000|2020-06-12 12:20:00|2300.81|2300.81|2305.46|2305.46|2305.61|2305.61|2300.23|2300.23|0
1591964700000|2020-06-12 12:25:00|2305.35|2305.35|2306.29|2306.29|2307.86|2307.86|2305|2305|0
1591965000000|2020-06-12 12:30:00|2306.58|2306.58|2308.61|2308.61|2309.62|2309.62|2306.15|2306.15|0
1591965300000|2020-06-12 12:35:00|2308.78|2308.78|2318.74|2318.74|2319.4|2319.4|2308.78|2308.78|0
1591965600000|2020-06-12 12:40:00|2318.55|2318.55|2320.36|2320.36|2321.65|2321.65|2317.64|2317.64|0
1591965900000|2020-06-12 12:45:00|2319.76|2319.76|2316.33|2316.33|2319.99|2319.99|2314.42|2314.42|0
1591966200000|2020-06-12 12:50:00|2316.38|2316.38|2314.78|2314.78|2317.19|2317.19|2311.05|2311.05|0
1591966500000|2020-06-12 12:55:00|2314.87|2314.87|2314.82|2314.82|2318.35|2318.35|2311.22|2311.22|0
1591966800000|2020-06-12 13:00:00|2314.76|2314.76|2315.6|2315.6|2316.51|2316.51|2314.37|2314.37|0
1591967100000|2020-06-12 13:05:00|2315.78|2315.78|2317.81|2317.81|2318.47|2318.47|2315.6|2315.6|0
1591967400000|2020-06-12 13:10:00|2317.47|2317.47|2326.16|2326.16|2326.16|2326.16|2316.37|2316.37|0
1591967700000|2020-06-12 13:15:00|2326.11|2326.11|2322.62|2322.62|2326.11|2326.11|2321.92|2321.92|0
1591968000000|2020-06-12 13:20:00|2322.79|2322.79|2323.97|2323.97|2324.26|2324.26|2320.12|2320.12|0
1591968300000|2020-06-12 13:25:00|2323.68|2323.68|2320.14|2320.14|2323.86|2323.86|2318.68|2318.68|0
1591968600000|2020-06-12 13:30:00|2320.31|2320.31|2315.12|2315.12|2324.53|2324.53|2309.37|2309.37|0
1591968900000|2020-06-12 13:35:00|2315.1|2315.1|2330.6|2330.6|2330.77|2330.77|2313.67|2313.67|0
1591969200000|2020-06-12 13:40:00|2330.72|2330.72|2331.91|2331.91|2337.94|2337.94|2330.27|2330.27|0
1591969500000|2020-06-12 13:45:00|2332.19|2332.19|2318.53|2318.53|2334.74|2334.74|2318.53|2318.53|0
1591969800000|2020-06-12 13:50:00|2318.52|2318.52|2314.73|2314.73|2323.83|2323.83|2314.73|2314.73|0
1591970100000|2020-06-12 13:55:00|2314.23|2314.23|2322.08|2322.08|2322.37|2322.37|2313.51|2313.51|0
1591970400000|2020-06-12 14:00:00|2322.93|2322.93|2329.13|2329.13|2332.84|2332.84|2321.39|2321.39|0
1591970700000|2020-06-12 14:05:00|2328.96|2328.96|2328.29|2328.29|2330.48|2330.48|2324.04|2324.04|0
1591971000000|2020-06-12 14:10:00|2328.12|2328.12|2319.4|2319.4|2329.37|2329.37|2319.4|2319.4|0
1591971300000|2020-06-12 14:15:00|2319.18|2319.18|2321.5|2321.5|2326.2|2326.2|2317.83|2317.83|0
1591971600000|2020-06-12 14:20:00|2321.66|2321.66|2328.59|2328.59|2332.31|2332.31|2321.27|2321.27|0
1591971900000|2020-06-12 14:25:00|2328.42|2328.42|2316.74|2316.74|2330.89|2330.89|2316.74|2316.74|0
1591972200000|2020-06-12 14:30:00|2316.57|2316.57|2316.61|2316.61|2320|2320|2315.05|2315.05|0
1591972500000|2020-06-12 14:35:00|2316.78|2316.78|2303.88|2303.88|2317.36|2317.36|2303.15|2303.15|0
1591972800000|2020-06-12 14:40:00|2303.92|2303.92|2305.8|2305.8|2310.25|2310.25|2303.7|2303.7|0
1591973100000|2020-06-12 14:45:00|2305.77|2305.77|2304.86|2304.86|2309.49|2309.49|2303.55|2303.55|0
1591973400000|2020-06-12 14:50:00|2304.82|2304.82|2295.09|2295.09|2304.86|2304.86|2293.21|2293.21|0
1591973700000|2020-06-12 14:55:00|2294.98|2294.98|2292.38|2292.38|2297.79|2297.79|2291|2291|0
1591974000000|2020-06-12 15:00:00|2292.09|2292.09|2285.09|2285.09|2296.27|2296.27|2284.95|2284.95|0
1591974300000|2020-06-12 15:05:00|2285.14|2285.14|2300.33|2300.33|2303.07|2303.07|2285.14|2285.14|0
1591974600000|2020-06-12 15:10:00|2300.39|2300.39|2288.06|2288.06|2301.23|2301.23|2288.06|2288.06|0
1591974900000|2020-06-12 15:15:00|2288.22|2288.22|2283.49|2283.49|2294.49|2294.49|2282.8|2282.8|0
1591975200000|2020-06-12 15:20:00|2283.32|2283.32|2285.65|2285.65|2292.48|2292.48|2283.15|2283.15|0
1591975500000|2020-06-12 15:25:00|2285.69|2285.69|2291.18|2291.18|2295.18|2295.18|2285.36|2285.36|0
1592205300000|2020-06-15 07:15:00|2259.11|2259.11|2261.32|2261.32|2261.32|2261.32|2248.25|2248.25|0
1592205600000|2020-06-15 07:20:00|2261.55|2261.55|2275.59|2275.59|2276.23|2276.23|2259.84|2259.84|0
1592205900000|2020-06-15 07:25:00|2276.1|2276.1|2256.43|2256.43|2278|2278|2256.43|2256.43|0
1592206200000|2020-06-15 07:30:00|2255.76|2255.76|2252.03|2252.03|2256.98|2256.98|2251.73|2251.73|0
1592206500000|2020-06-15 07:35:00|2252.14|2252.14|2255.07|2255.07|2261|2261|2250.98|2250.98|0
1592206800000|2020-06-15 07:40:00|2255.4|2255.4|2259.25|2259.25|2266.35|2266.35|2255.06|2255.06|0
1592207100000|2020-06-15 07:45:00|2259.41|2259.41|2260.61|2260.61|2262.23|2262.23|2252.66|2252.66|0
1592207400000|2020-06-15 07:50:00|2259.2|2259.2|2260.91|2260.91|2262.72|2262.72|2255.51|2255.51|0
1592207700000|2020-06-15 07:55:00|2260.74|2260.74|2258.84|2258.84|2261.96|2261.96|2257.65|2257.65|0
1592208000000|2020-06-15 08:00:00|2258.51|2258.51|2263.78|2263.78|2266.02|2266.02|2257.73|2257.73|0
1592208300000|2020-06-15 08:05:00|2263.44|2263.44|2257.99|2257.99|2264.39|2264.39|2257.91|2257.91|0
1592208600000|2020-06-15 08:10:00|2258.07|2258.07|2264.49|2264.49|2264.49|2264.49|2253.63|2253.63|0
1592208900000|2020-06-15 08:15:00|2264.54|2264.54|2264.92|2264.92|2266.19|2266.19|2258.83|2258.83|0
1592209200000|2020-06-15 08:20:00|2264.26|2264.26|2258.65|2258.65|2265.03|2265.03|2257.63|2257.63|0
1592209500000|2020-06-15 08:25:00|2258.68|2258.68|2263.28|2263.28|2266.32|2266.32|2258.63|2258.63|0
1592209800000|2020-06-15 08:30:00|2263.61|2263.61|2265.5|2265.5|2265.5|2265.5|2258.14|2258.14|0
1592210100000|2020-06-15 08:35:00|2265.67|2265.67|2267.98|2267.98|2270.43|2270.43|2263.67|2263.67|0
1592210400000|2020-06-15 08:40:00|2267.63|2267.63|2269.04|2269.04|2269.64|2269.64|2266.18|2266.18|0
1592210700000|2020-06-15 08:45:00|2269.21|2269.21|2269.59|2269.59|2272.61|2272.61|2267.74|2267.74|0
1592211000000|2020-06-15 08:50:00|2269.36|2269.36|2277.8|2277.8|2277.9|2277.9|2268.12|2268.12|0
1592211300000|2020-06-15 08:55:00|2277.84|2277.84|2276.4|2276.4|2279.94|2279.94|2273.84|2273.84|0
1592211600000|2020-06-15 09:00:00|2275.74|2275.74|2265.4|2265.4|2275.74|2275.74|2264.92|2264.92|0
1592211900000|2020-06-15 09:05:00|2265.12|2265.12|2252.11|2252.11|2265.12|2265.12|2251.83|2251.83|0
1592212200000|2020-06-15 09:10:00|2252.07|2252.07|2255.66|2255.66|2257.39|2257.39|2251.96|2251.96|0
1592212500000|2020-06-15 09:15:00|2255.72|2255.72|2261.25|2261.25|2262.66|2262.66|2255.72|2255.72|0
1592212800000|2020-06-15 09:20:00|2260.91|2260.91|2263.56|2263.56|2264.65|2264.65|2258.52|2258.52|0
1592213100000|2020-06-15 09:25:00|2263.39|2263.39|2269.02|2269.02|2270.65|2270.65|2261.94|2261.94|0
1592213400000|2020-06-15 09:30:00|2269.19|2269.19|2260.96|2260.96|2269.93|2269.93|2258.85|2258.85|0
1592213700000|2020-06-15 09:35:00|2261.47|2261.47|2260.81|2260.81|2263.72|2263.72|2258.42|2258.42|0
1592214000000|2020-06-15 09:40:00|2260.76|2260.76|2260.21|2260.21|2261.21|2261.21|2258.93|2258.93|0
1592214300000|2020-06-15 09:45:00|2260.04|2260.04|2262.98|2262.98|2266.82|2266.82|2258.01|2258.01|0
1592214600000|2020-06-15 09:50:00|2262.81|2262.81|2266.24|2266.24|2268.85|2268.85|2262.78|2262.78|0
1592214900000|2020-06-15 09:55:00|2266.07|2266.07|2265.79|2265.79|2266.72|2266.72|2263.25|2263.25|0
1592215200000|2020-06-15 10:00:00|2265.9|2265.9|2261.88|2261.88|2266.24|2266.24|2260.91|2260.91|0
1592215500000|2020-06-15 10:05:00|2262.04|2262.04|2261.68|2261.68|2264.49|2264.49|2259.98|2259.98|0
1592215800000|2020-06-15 10:10:00|2261.85|2261.85|2266.68|2266.68|2268.56|2268.56|2261.19|2261.19|0
1592216100000|2020-06-15 10:15:00|2266.7|2266.7|2259.8|2259.8|2266.75|2266.75|2258.9|2258.9|0
1592216400000|2020-06-15 10:20:00|2259.63|2259.63|2261.15|2261.15|2263.7|2263.7|2259.63|2259.63|0
1592216700000|2020-06-15 10:25:00|2261.12|2261.12|2258.19|2258.19|2262.82|2262.82|2257.63|2257.63|0
1592217000000|2020-06-15 10:30:00|2258.02|2258.02|2252.65|2252.65|2258.6|2258.6|2252.05|2252.05|0
1592217300000|2020-06-15 10:35:00|2252.82|2252.82|2249.98|2249.98|2252.82|2252.82|2249.28|2249.28|0
1592217600000|2020-06-15 10:40:00|2250.14|2250.14|2254.31|2254.31|2255.04|2255.04|2250.14|2250.14|0
1592217900000|2020-06-15 10:45:00|2254.48|2254.48|2243.45|2243.45|2254.49|2254.49|2242.16|2242.16|0
1592218200000|2020-06-15 10:50:00|2243.61|2243.61|2246.08|2246.08|2247.66|2247.66|2243.61|2243.61|0
1592218500000|2020-06-15 10:55:00|2245.91|2245.91|2246.9|2246.9|2249.64|2249.64|2245.5|2245.5|0
1592218800000|2020-06-15 11:00:00|2245.74|2245.74|2246.33|2246.33|2247.68|2247.68|2245.2|2245.2|0
1592219100000|2020-06-15 11:05:00|2246.17|2246.17|2251.31|2251.31|2253.48|2253.48|2246.17|2246.17|0
1592219400000|2020-06-15 11:10:00|2251.39|2251.39|2245.84|2245.84|2252.98|2252.98|2244.51|2244.51|0
1592219700000|2020-06-15 11:15:00|2245.97|2245.97|2250.26|2250.26|2250.59|2250.59|2244.86|2244.86|0
1592220000000|2020-06-15 11:20:00|2250.31|2250.31|2252.94|2252.94|2255.01|2255.01|2249.61|2249.61|0
1592220300000|2020-06-15 11:25:00|2253.27|2253.27|2252.42|2252.42|2258.82|2258.82|2252.42|2252.42|0
1592220600000|2020-06-15 11:30:00|2252.59|2252.59|2247.89|2247.89|2252.59|2252.59|2247.18|2247.18|0
1592220900000|2020-06-15 11:35:00|2247.85|2247.85|2257.1|2257.1|2257.1|2257.1|2246.65|2246.65|0
1592221200000|2020-06-15 11:40:00|2257.15|2257.15|2255.09|2255.09|2257.15|2257.15|2252.07|2252.07|0
1592221500000|2020-06-15 11:45:00|2255.07|2255.07|2256.13|2256.13|2259.03|2259.03|2254.76|2254.76|0
1592221800000|2020-06-15 11:50:00|2256.09|2256.09|2260.06|2260.06|2260.14|2260.14|2255.12|2255.12|0
1592222100000|2020-06-15 11:55:00|2260.12|2260.12|2254.55|2254.55|2260.12|2260.12|2252.26|2252.26|0
1592222400000|2020-06-15 12:00:00|2254.59|2254.59|2248.9|2248.9|2256.94|2256.94|2248.2|2248.2|0
1592222700000|2020-06-15 12:05:00|2248.74|2248.74|2251.5|2251.5|2252.83|2252.83|2248.74|2248.74|0
1592223000000|2020-06-15 12:10:00|2251.56|2251.56|2250.88|2250.88|2255.06|2255.06|2248.92|2248.92|0
1592223300000|2020-06-15 12:15:00|2251.04|2251.04|2250.24|2250.24|2251.44|2251.44|2247.08|2247.08|0
1592223600000|2020-06-15 12:20:00|2250.15|2250.15|2249.5|2249.5|2252.13|2252.13|2247.63|2247.63|0
1592223900000|2020-06-15 12:25:00|2249.44|2249.44|2246.49|2246.49|2249.44|2249.44|2244.1|2244.1|0
1592224200000|2020-06-15 12:30:00|2246.46|2246.46|2245.63|2245.63|2248.35|2248.35|2245.3|2245.3|0
1592224500000|2020-06-15 12:35:00|2245.86|2245.86|2252.84|2252.84|2253.34|2253.34|2245.54|2245.54|0
1592224800000|2020-06-15 12:40:00|2252.78|2252.78|2246.86|2246.86|2252.78|2252.78|2245.95|2245.95|0
1592225100000|2020-06-15 12:45:00|2247.02|2247.02|2249.1|2249.1|2250.03|2250.03|2246.61|2246.61|0
1592225400000|2020-06-15 12:50:00|2249.09|2249.09|2250.03|2250.03|2250.75|2250.75|2248.01|2248.01|0
1592225700000|2020-06-15 12:55:00|2250.53|2250.53|2248.5|2248.5|2252.52|2252.52|2248.08|2248.08|0
1592226000000|2020-06-15 13:00:00|2248.56|2248.56|2255.11|2255.11|2255.95|2255.95|2248.03|2248.03|0
1592226300000|2020-06-15 13:05:00|2255.05|2255.05|2248.23|2248.23|2255.22|2255.22|2247.06|2247.06|0
1592226600000|2020-06-15 13:10:00|2248.26|2248.26|2244.27|2244.27|2248.26|2248.26|2243.9|2243.9|0
1592226900000|2020-06-15 13:15:00|2244.33|2244.33|2242.26|2242.26|2244.98|2244.98|2241.73|2241.73|0
1592227200000|2020-06-15 13:20:00|2242.43|2242.43|2245.04|2245.04|2245.4|2245.4|2241.03|2241.03|0
1592227500000|2020-06-15 13:25:00|2245.2|2245.2|2245.63|2245.63|2247.32|2247.32|2242.75|2242.75|0
1592227800000|2020-06-15 13:30:00|2246.02|2246.02|2240.77|2240.77|2248.64|2248.64|2238.76|2238.76|0
1592228100000|2020-06-15 13:35:00|2240.81|2240.81|2250.46|2250.46|2253.68|2253.68|2240.78|2240.78|0
1592228400000|2020-06-15 13:40:00|2250.29|2250.29|2253.25|2253.25|2256.42|2256.42|2247.45|2247.45|0
1592228700000|2020-06-15 13:45:00|2253.14|2253.14|2248.82|2248.82|2256.33|2256.33|2247.46|2247.46|0
1592229000000|2020-06-15 13:50:00|2248.99|2248.99|2253.44|2253.44|2256.32|2256.32|2247.98|2247.98|0
1592229300000|2020-06-15 13:55:00|2253.55|2253.55|2246.43|2246.43|2254.17|2254.17|2244.34|2244.34|0
1592229600000|2020-06-15 14:00:00|2246.55|2246.55|2250.54|2250.54|2252.2|2252.2|2241.89|2241.89|0
1592229900000|2020-06-15 14:05:00|2250.14|2250.14|2252.12|2252.12|2253.77|2253.77|2249.58|2249.58|0
1592230200000|2020-06-15 14:10:00|2251.91|2251.91|2257.51|2257.51|2259.54|2259.54|2250.57|2250.57|0
1592230500000|2020-06-15 14:15:00|2257.84|2257.84|2258.65|2258.65|2259.11|2259.11|2253.89|2253.89|0
1592230800000|2020-06-15 14:20:00|2258.82|2258.82|2252.99|2252.99|2259.21|2259.21|2251.17|2251.17|0
1592231100000|2020-06-15 14:25:00|2252.88|2252.88|2251.44|2251.44|2255.66|2255.66|2251.44|2251.44|0
1592231400000|2020-06-15 14:30:00|2251.61|2251.61|2260.29|2260.29|2260.37|2260.37|2251.49|2251.49|0
1592231700000|2020-06-15 14:35:00|2260.01|2260.01|2257.21|2257.21|2265.15|2265.15|2256.67|2256.67|0
1592232000000|2020-06-15 14:40:00|2256.88|2256.88|2262.44|2262.44|2263.57|2263.57|2253.91|2253.91|0
1592232300000|2020-06-15 14:45:00|2262.77|2262.77|2269.79|2269.79|2272.61|2272.61|2262.39|2262.39|0
1592232600000|2020-06-15 14:50:00|2269.52|2269.52|2271.01|2271.01|2274.58|2274.58|2266.83|2266.83|0
1592232900000|2020-06-15 14:55:00|2270.67|2270.67|2268.42|2268.42|2271.76|2271.76|2266.49|2266.49|0
1592233200000|2020-06-15 15:00:00|2268.48|2268.48|2280.7|2280.7|2281.55|2281.55|2268.48|2268.48|0
1592233500000|2020-06-15 15:05:00|2280.49|2280.49|2284.05|2284.05|2284.25|2284.25|2279.28|2279.28|0
1592233800000|2020-06-15 15:10:00|2284.38|2284.38|2283.28|2283.28|2284.57|2284.57|2277.15|2277.15|0
1592234100000|2020-06-15 15:15:00|2282.94|2282.94|2275.38|2275.38|2282.94|2282.94|2273.3|2273.3|0
1592234400000|2020-06-15 15:20:00|2275.4|2275.4|2275.59|2275.59|2275.75|2275.75|2271.1|2271.1|0
1592234700000|2020-06-15 15:25:00|2275.55|2275.55|2272.71|2272.71|2276.77|2276.77|2271.17|2271.17|0
1592291700000|2020-06-16 07:15:00|2329.66|2329.66|2328.4|2328.4|2336.92|2336.92|2326.14|2326.14|0
1592292000000|2020-06-16 07:20:00|2328.12|2328.12|2333.29|2333.29|2339.52|2339.52|2327.06|2327.06|0
1592292300000|2020-06-16 07:25:00|2333.17|2333.17|2334|2334|2336.3|2336.3|2329.04|2329.04|0
1592292600000|2020-06-16 07:30:00|2333.83|2333.83|2336.8|2336.8|2337.57|2337.57|2331.37|2331.37|0
1592292900000|2020-06-16 07:35:00|2336.63|2336.63|2335.64|2335.64|2339.05|2339.05|2335.2|2335.2|0
1592293200000|2020-06-16 07:40:00|2335.81|2335.81|2328.66|2328.66|2337.72|2337.72|2325.77|2325.77|0
1592293500000|2020-06-16 07:45:00|2328.58|2328.58|2328.91|2328.91|2329.65|2329.65|2324.26|2324.26|0
1592293800000|2020-06-16 07:50:00|2328.92|2328.92|2327.2|2327.2|2329.65|2329.65|2323.03|2323.03|0
1592294100000|2020-06-16 07:55:00|2327.37|2327.37|2322.62|2322.62|2327.37|2327.37|2320.72|2320.72|0
1592294400000|2020-06-16 08:00:00|2322.51|2322.51|2324.08|2324.08|2326.15|2326.15|2319.6|2319.6|0
1592294700000|2020-06-16 08:05:00|2324.31|2324.31|2319.43|2319.43|2326.19|2326.19|2315.99|2315.99|0
1592295000000|2020-06-16 08:10:00|2319.6|2319.6|2324.12|2324.12|2325.48|2325.48|2318.85|2318.85|0
1592295300000|2020-06-16 08:15:00|2324.16|2324.16|2316.67|2316.67|2325.35|2325.35|2316.67|2316.67|0
1592295600000|2020-06-16 08:20:00|2316.56|2316.56|2314.96|2314.96|2316.6|2316.6|2312.56|2312.56|0
1592295900000|2020-06-16 08:25:00|2314.72|2314.72|2324.09|2324.09|2324.09|2324.09|2313.7|2313.7|0
1592296200000|2020-06-16 08:30:00|2324.26|2324.26|2325.74|2325.74|2326.36|2326.36|2321.46|2321.46|0
1592296500000|2020-06-16 08:35:00|2325.41|2325.41|2328.73|2328.73|2331.44|2331.44|2324.81|2324.81|0
1592296800000|2020-06-16 08:40:00|2327.9|2327.9|2330.84|2330.84|2331.17|2331.17|2327.9|2327.9|0
1592297100000|2020-06-16 08:45:00|2331.01|2331.01|2334.12|2334.12|2334.12|2334.12|2327.87|2327.87|0
1592297400000|2020-06-16 08:50:00|2334.24|2334.24|2338.53|2338.53|2338.64|2338.64|2331.88|2331.88|0
1592297700000|2020-06-16 08:55:00|2338.7|2338.7|2338.08|2338.08|2340.97|2340.97|2336.89|2336.89|0
1592298000000|2020-06-16 09:00:00|2338.02|2338.02|2342.09|2342.09|2342.09|2342.09|2337.69|2337.69|0
1592298300000|2020-06-16 09:05:00|2342.14|2342.14|2347.74|2347.74|2349.97|2349.97|2342.14|2342.14|0
1592298600000|2020-06-16 09:10:00|2347.9|2347.9|2346.37|2346.37|2348.37|2348.37|2343.58|2343.58|0
1592298900000|2020-06-16 09:15:00|2346.4|2346.4|2346.75|2346.75|2348.4|2348.4|2345.12|2345.12|0
1592299200000|2020-06-16 09:20:00|2346.42|2346.42|2346.22|2346.22|2348.37|2348.37|2343.24|2343.24|0
1592299500000|2020-06-16 09:25:00|2346.14|2346.14|2344.1|2344.1|2347.64|2347.64|2342.11|2342.11|0
1592299800000|2020-06-16 09:30:00|2343.48|2343.48|2340.58|2340.58|2344.75|2344.75|2340.58|2340.58|0
1592300100000|2020-06-16 09:35:00|2340.54|2340.54|2330.71|2330.71|2340.54|2340.54|2330.2|2330.2|0
1592300400000|2020-06-16 09:40:00|2330.88|2330.88|2336.75|2336.75|2336.92|2336.92|2330.88|2330.88|0
1592300700000|2020-06-16 09:45:00|2336.71|2336.71|2340.24|2340.24|2340.58|2340.58|2334.65|2334.65|0
1592301000000|2020-06-16 09:50:00|2340.22|2340.22|2337.44|2337.44|2341.51|2341.51|2335.65|2335.65|0
1592301300000|2020-06-16 09:55:00|2337.27|2337.27|2336.44|2336.44|2338.03|2338.03|2333.75|2333.75|0
1592301600000|2020-06-16 10:00:00|2336.36|2336.36|2336.73|2336.73|2337.1|2337.1|2332.62|2332.62|0
1592301900000|2020-06-16 10:05:00|2336.94|2336.94|2337.38|2337.38|2338.42|2338.42|2336.34|2336.34|0
1592302200000|2020-06-16 10:10:00|2337.42|2337.42|2342.76|2342.76|2342.86|2342.86|2337.42|2337.42|0
1592302500000|2020-06-16 10:15:00|2342.78|2342.78|2342.28|2342.28|2345.42|2345.42|2341.86|2341.86|0
1592302800000|2020-06-16 10:20:00|2342.11|2342.11|2343.86|2343.86|2343.86|2343.86|2341.17|2341.17|0
1592303100000|2020-06-16 10:25:00|2343.92|2343.92|2350.56|2350.56|2350.56|2350.56|2343.92|2343.92|0
1592303400000|2020-06-16 10:30:00|2350.58|2350.58|2348.06|2348.06|2351.69|2351.69|2347.61|2347.61|0
1592303700000|2020-06-16 10:35:00|2348.18|2348.18|2340.85|2340.85|2348.39|2348.39|2340.01|2340.01|0
1592304000000|2020-06-16 10:40:00|2340.51|2340.51|2340.72|2340.72|2341.63|2341.63|2338.01|2338.01|0
1592304300000|2020-06-16 10:45:00|2340.95|2340.95|2341.17|2341.17|2342.69|2342.69|2340.55|2340.55|0
1592304600000|2020-06-16 10:50:00|2341.21|2341.21|2340.44|2340.44|2342.2|2342.2|2340.04|2340.04|0
1592304900000|2020-06-16 10:55:00|2340.51|2340.51|2350.6|2350.6|2350.6|2350.6|2340.51|2340.51|0
1592305200000|2020-06-16 11:00:00|2350.63|2350.63|2350.11|2350.11|2351.4|2351.4|2347.69|2347.69|0
1592305500000|2020-06-16 11:05:00|2350.17|2350.17|2350|2350|2350.7|2350.7|2349.42|2349.42|0
1592305800000|2020-06-16 11:10:00|2350.03|2350.03|2349.38|2349.38|2350.65|2350.65|2347.69|2347.69|0
1592306100000|2020-06-16 11:15:00|2349.47|2349.47|2350.38|2350.38|2350.38|2350.38|2348.36|2348.36|0
1592306400000|2020-06-16 11:20:00|2350.71|2350.71|2348.86|2348.86|2350.71|2350.71|2347.64|2347.64|0
1592306700000|2020-06-16 11:25:00|2348.69|2348.69|2349.34|2349.34|2350.69|2350.69|2346.87|2346.87|0
1592307000000|2020-06-16 11:30:00|2348.84|2348.84|2345.6|2345.6|2349.14|2349.14|2345.16|2345.16|0
1592307300000|2020-06-16 11:35:00|2345.68|2345.68|2346.22|2346.22|2346.56|2346.56|2343.72|2343.72|0
1592307600000|2020-06-16 11:40:00|2346.23|2346.23|2346.29|2346.29|2346.47|2346.47|2344.4|2344.4|0
1592307900000|2020-06-16 11:45:00|2346.3|2346.3|2350.25|2350.25|2351.12|2351.12|2346.3|2346.3|0
1592308200000|2020-06-16 11:50:00|2350.08|2350.08|2351.69|2351.69|2352.31|2352.31|2350.08|2350.08|0
1592308500000|2020-06-16 11:55:00|2351.78|2351.78|2355.81|2355.81|2355.81|2355.81|2351.66|2351.66|0
1592308800000|2020-06-16 12:00:00|2356.14|2356.14|2364.61|2364.61|2365.39|2365.39|2355.57|2355.57|0
1592309100000|2020-06-16 12:05:00|2364.45|2364.45|2363.23|2363.23|2364.64|2364.64|2362.28|2362.28|0
1592309400000|2020-06-16 12:10:00|2363.25|2363.25|2370.69|2370.69|2371.6|2371.6|2363.02|2363.02|0
1592309700000|2020-06-16 12:15:00|2370.65|2370.65|2373.16|2373.16|2373.16|2373.16|2369.84|2369.84|0
1592310000000|2020-06-16 12:20:00|2373.39|2373.39|2377.11|2377.11|2377.11|2377.11|2372.79|2372.79|0
1592310300000|2020-06-16 12:25:00|2377.27|2377.27|2380.15|2380.15|2382.01|2382.01|2375.59|2375.59|0
1592310600000|2020-06-16 12:30:00|2380.26|2380.26|2386.17|2386.17|2386.67|2386.67|2380.26|2380.26|0
1592310900000|2020-06-16 12:35:00|2386|2386|2390.66|2390.66|2391.06|2391.06|2382.46|2382.46|0
1592311200000|2020-06-16 12:40:00|2390.72|2390.72|2396.57|2396.57|2397.2|2397.2|2389.06|2389.06|0
1592311500000|2020-06-16 12:45:00|2396.4|2396.4|2390.01|2390.01|2396.4|2396.4|2389.58|2389.58|0
1592311800000|2020-06-16 12:50:00|2389.95|2389.95|2390.22|2390.22|2391.98|2391.98|2387.87|2387.87|0
1592312100000|2020-06-16 12:55:00|2390.39|2390.39|2391.62|2391.62|2393.13|2393.13|2389.71|2389.71|0
1592312400000|2020-06-16 13:00:00|2391.33|2391.33|2382.28|2382.28|2391.75|2391.75|2382.17|2382.17|0
1592312700000|2020-06-16 13:05:00|2382.16|2382.16|2382.02|2382.02|2382.71|2382.71|2377.01|2377.01|0
1592313000000|2020-06-16 13:10:00|2381.91|2381.91|2384.94|2384.94|2386.47|2386.47|2379.09|2379.09|0
1592313300000|2020-06-16 13:15:00|2385.17|2385.17|2381.86|2381.86|2385.61|2385.61|2381.14|2381.14|0
1592313600000|2020-06-16 13:20:00|2381.94|2381.94|2380.27|2380.27|2382.5|2382.5|2378.95|2378.95|0
1592313900000|2020-06-16 13:25:00|2380.33|2380.33|2384.25|2384.25|2384.93|2384.93|2377.44|2377.44|0
1592314200000|2020-06-16 13:30:00|2384.06|2384.06|2376.02|2376.02|2386.21|2386.21|2374.67|2374.67|0
1592314500000|2020-06-16 13:35:00|2375.91|2375.91|2380.29|2380.29|2382.34|2382.34|2373.41|2373.41|0
1592314800000|2020-06-16 13:40:00|2380.58|2380.58|2377.87|2377.87|2382.27|2382.27|2375.17|2375.17|0
1592315100000|2020-06-16 13:45:00|2378.33|2378.33|2369.98|2369.98|2380.77|2380.77|2369.6|2369.6|0
1592315400000|2020-06-16 13:50:00|2370.06|2370.06|2375.14|2375.14|2375.14|2375.14|2367.52|2367.52|0
1592315700000|2020-06-16 13:55:00|2374.97|2374.97|2381.61|2381.61|2382.81|2382.81|2374.8|2374.8|0
1592316000000|2020-06-16 14:00:00|2381.55|2381.55|2384.91|2384.91|2385.5|2385.5|2380.43|2380.43|0
1592316300000|2020-06-16 14:05:00|2385.03|2385.03|2384.45|2384.45|2387.02|2387.02|2384.27|2384.27|0
1592316600000|2020-06-16 14:10:00|2383.6|2383.6|2385.46|2385.46|2385.94|2385.94|2380.97|2380.97|0
1592316900000|2020-06-16 14:15:00|2385.23|2385.23|2384.87|2384.87|2389.11|2389.11|2383.8|2383.8|0
1592317200000|2020-06-16 14:20:00|2384.89|2384.89|2384.43|2384.43|2385.24|2385.24|2377.71|2377.71|0
1592317500000|2020-06-16 14:25:00|2384.54|2384.54|2387.87|2387.87|2389.08|2389.08|2383.82|2383.82|0
1592317800000|2020-06-16 14:30:00|2388.04|2388.04|2383.36|2383.36|2389.39|2389.39|2383.32|2383.32|0
1592318100000|2020-06-16 14:35:00|2383.35|2383.35|2379.99|2379.99|2385.09|2385.09|2372.26|2372.26|0
1592318400000|2020-06-16 14:40:00|2380.4|2380.4|2371.03|2371.03|2381.51|2381.51|2369.19|2369.19|0
1592318700000|2020-06-16 14:45:00|2370.8|2370.8|2373.89|2373.89|2375.58|2375.58|2367.98|2367.98|0
1592319000000|2020-06-16 14:50:00|2373.93|2373.93|2355.47|2355.47|2374.27|2374.27|2349.6|2349.6|0
1592319300000|2020-06-16 14:55:00|2354.85|2354.85|2336.41|2336.41|2355.9|2355.9|2330.74|2330.74|0
1592319600000|2020-06-16 15:00:00|2336.79|2336.79|2335.22|2335.22|2336.85|2336.85|2323.15|2323.15|0
1592319900000|2020-06-16 15:05:00|2335.34|2335.34|2337.63|2337.63|2344.89|2344.89|2333.42|2333.42|0
1592320200000|2020-06-16 15:10:00|2337.65|2337.65|2334.26|2334.26|2338.96|2338.96|2328.72|2328.72|0
1592320500000|2020-06-16 15:15:00|2334.49|2334.49|2334.11|2334.11|2343.72|2343.72|2334.11|2334.11|0
1592320800000|2020-06-16 15:20:00|2334.45|2334.45|2341.49|2341.49|2342.02|2342.02|2333.52|2333.52|0
1592321100000|2020-06-16 15:25:00|2341.37|2341.37|2345.32|2345.32|2348.94|2348.94|2339.99|2339.99|0
1592378100000|2020-06-17 07:15:00|2361.82|2361.82|2349.13|2349.13|2363.81|2363.81|2347.29|2347.29|0
1592378400000|2020-06-17 07:20:00|2348.96|2348.96|2350.1|2350.1|2352.52|2352.52|2344.83|2344.83|0
1592378700000|2020-06-17 07:25:00|2350.39|2350.39|2363.09|2363.09|2364.13|2364.13|2347.23|2347.23|0
1592379000000|2020-06-17 07:30:00|2363.43|2363.43|2366.94|2366.94|2369.19|2369.19|2361.56|2361.56|0
1592379300000|2020-06-17 07:35:00|2366.84|2366.84|2368.47|2368.47|2371.97|2371.97|2363.83|2363.83|0
1592379600000|2020-06-17 07:40:00|2368.14|2368.14|2368.48|2368.48|2374.49|2374.49|2367.71|2367.71|0
1592379900000|2020-06-17 07:45:00|2368.02|2368.02|2374.5|2374.5|2375.76|2375.76|2365.58|2365.58|0
1592380200000|2020-06-17 07:50:00|2374.44|2374.44|2376.13|2376.13|2376.6|2376.6|2371.91|2371.91|0
1592380500000|2020-06-17 07:55:00|2376.21|2376.21|2367.34|2367.34|2376.54|2376.54|2366.59|2366.59|0
1592380800000|2020-06-17 08:00:00|2367.01|2367.01|2359.04|2359.04|2373.53|2373.53|2359.04|2359.04|0
1592381100000|2020-06-17 08:05:00|2358.66|2358.66|2363.74|2363.74|2364.75|2364.75|2356.07|2356.07|0
1592381400000|2020-06-17 08:10:00|2362.8|2362.8|2363.84|2363.84|2367.62|2367.62|2361.42|2361.42|0
1592381700000|2020-06-17 08:15:00|2362.73|2362.73|2367.1|2367.1|2368.05|2368.05|2359|2359|0
1592382000000|2020-06-17 08:20:00|2366.99|2366.99|2365.31|2365.31|2368.25|2368.25|2363.48|2363.48|0
1592382300000|2020-06-17 08:25:00|2365.39|2365.39|2368.89|2368.89|2370.26|2370.26|2365.3|2365.3|0
1592382600000|2020-06-17 08:30:00|2368.77|2368.77|2368.57|2368.57|2372.42|2372.42|2366.2|2366.2|0
1592382900000|2020-06-17 08:35:00|2368.53|2368.53|2359.42|2359.42|2369.34|2369.34|2359.13|2359.13|0
1592383200000|2020-06-17 08:40:00|2359.25|2359.25|2358.31|2358.31|2359.77|2359.77|2356.37|2356.37|0
1592383500000|2020-06-17 08:45:00|2357.64|2357.64|2358.85|2358.85|2362.51|2362.51|2355.98|2355.98|0
1592383800000|2020-06-17 08:50:00|2358.8|2358.8|2352.95|2352.95|2358.8|2358.8|2350.21|2350.21|0
1592384100000|2020-06-17 08:55:00|2352.86|2352.86|2355.15|2355.15|2357.7|2357.7|2351.56|2351.56|0
1592384400000|2020-06-17 09:00:00|2355.77|2355.77|2354.84|2354.84|2356.85|2356.85|2351.57|2351.57|0
1592384700000|2020-06-17 09:05:00|2354.77|2354.77|2349.85|2349.85|2354.77|2354.77|2348.27|2348.27|0
1592385000000|2020-06-17 09:10:00|2348.84|2348.84|2349.85|2349.85|2350.74|2350.74|2347.47|2347.47|0
1592385300000|2020-06-17 09:15:00|2349.73|2349.73|2339.9|2339.9|2349.73|2349.73|2339.83|2339.83|0
1592385600000|2020-06-17 09:20:00|2339.73|2339.73|2338.95|2338.95|2340.27|2340.27|2336.63|2336.63|0
1592385900000|2020-06-17 09:25:00|2338.56|2338.56|2340.7|2340.7|2340.75|2340.75|2336.64|2336.64|0
1592386200000|2020-06-17 09:30:00|2340.49|2340.49|2340.73|2340.73|2342.98|2342.98|2336.33|2336.33|0
1592386500000|2020-06-17 09:35:00|2340.64|2340.64|2341.56|2341.56|2341.56|2341.56|2337.84|2337.84|0
1592386800000|2020-06-17 09:40:00|2342.1|2342.1|2344.62|2344.62|2346.6|2346.6|2341.99|2341.99|0
1592387100000|2020-06-17 09:45:00|2344.54|2344.54|2336.81|2336.81|2345.16|2345.16|2335.94|2335.94|0
1592387400000|2020-06-17 09:50:00|2336.65|2336.65|2337.49|2337.49|2341.1|2341.1|2336.19|2336.19|0
1592387700000|2020-06-17 09:55:00|2337.33|2337.33|2334.96|2334.96|2337.58|2337.58|2333.8|2333.8|0
1592388000000|2020-06-17 10:00:00|2335.07|2335.07|2333.02|2333.02|2336.03|2336.03|2332.27|2332.27|0
1592388300000|2020-06-17 10:05:00|2333.08|2333.08|2332.82|2332.82|2333.41|2333.41|2330.64|2330.64|0
1592388600000|2020-06-17 10:10:00|2333.39|2333.39|2334.58|2334.58|2337.36|2337.36|2333.18|2333.18|0
1592388900000|2020-06-17 10:15:00|2334.75|2334.75|2333.44|2333.44|2335.55|2335.55|2332.14|2332.14|0
1592389200000|2020-06-17 10:20:00|2333.11|2333.11|2332.9|2332.9|2333.17|2333.17|2330.94|2330.94|0
1592389500000|2020-06-17 10:25:00|2332.86|2332.86|2340.48|2340.48|2341.22|2341.22|2332.69|2332.69|0
1592389800000|2020-06-17 10:30:00|2340.54|2340.54|2340.91|2340.91|2346.35|2346.35|2340.54|2340.54|0
1592390100000|2020-06-17 10:35:00|2340.78|2340.78|2339.33|2339.33|2341.9|2341.9|2336.87|2336.87|0
1592390400000|2020-06-17 10:40:00|2339.66|2339.66|2337.3|2337.3|2339.68|2339.68|2336.66|2336.66|0
1592390700000|2020-06-17 10:45:00|2337.28|2337.28|2339.54|2339.54|2339.81|2339.81|2337.28|2337.28|0
1592391000000|2020-06-17 10:50:00|2339.77|2339.77|2337.75|2337.75|2340.35|2340.35|2337.38|2337.38|0
1592391300000|2020-06-17 10:55:00|2337.58|2337.58|2339.27|2339.27|2339.84|2339.84|2336.53|2336.53|0
1592391600000|2020-06-17 11:00:00|2339.16|2339.16|2339.67|2339.67|2341.95|2341.95|2337.88|2337.88|0
1592391900000|2020-06-17 11:05:00|2339.33|2339.33|2337.85|2337.85|2339.96|2339.96|2337.63|2337.63|0
1592392200000|2020-06-17 11:10:00|2337.82|2337.82|2339.53|2339.53|2339.9|2339.9|2337.82|2337.82|0
1592392500000|2020-06-17 11:15:00|2339.57|2339.57|2336.37|2336.37|2340.01|2340.01|2336.21|2336.21|0
1592392800000|2020-06-17 11:20:00|2336.08|2336.08|2339.44|2339.44|2340.81|2340.81|2335.36|2335.36|0
1592393100000|2020-06-17 11:25:00|2339.61|2339.61|2338.48|2338.48|2340.98|2340.98|2337.79|2337.79|0
1592393400000|2020-06-17 11:30:00|2338.6|2338.6|2335.98|2335.98|2339.51|2339.51|2335.82|2335.82|0
1592393700000|2020-06-17 11:35:00|2335.82|2335.82|2336.28|2336.28|2336.39|2336.39|2334.01|2334.01|0
1592394000000|2020-06-17 11:40:00|2336.12|2336.12|2330.51|2330.51|2336.72|2336.72|2330.51|2330.51|0
1592394300000|2020-06-17 11:45:00|2330.84|2330.84|2329.09|2329.09|2330.84|2330.84|2326.73|2326.73|0
1592394600000|2020-06-17 11:50:00|2329.05|2329.05|2331.67|2331.67|2332.85|2332.85|2328.99|2328.99|0
1592394900000|2020-06-17 11:55:00|2332.01|2332.01|2330.35|2330.35|2332.01|2332.01|2327.73|2327.73|0
1592395200000|2020-06-17 12:00:00|2330.5|2330.5|2338.14|2338.14|2338.25|2338.25|2330.5|2330.5|0
1592395500000|2020-06-17 12:05:00|2337.97|2337.97|2338.32|2338.32|2339.8|2339.8|2337.97|2337.97|0
1592395800000|2020-06-17 12:10:00|2338.66|2338.66|2339.65|2339.65|2340.93|2340.93|2337.99|2337.99|0
1592396100000|2020-06-17 12:15:00|2339.81|2339.81|2342.85|2342.85|2343.35|2343.35|2339.64|2339.64|0
1592396400000|2020-06-17 12:20:00|2342.9|2342.9|2340.82|2340.82|2343.24|2343.24|2338.28|2338.28|0
1592396700000|2020-06-17 12:25:00|2340.86|2340.86|2343.25|2343.25|2343.25|2343.25|2339.46|2339.46|0
1592397000000|2020-06-17 12:30:00|2343.21|2343.21|2344.1|2344.1|2346.1|2346.1|2343.21|2343.21|0
1592397300000|2020-06-17 12:35:00|2343.94|2343.94|2344.91|2344.91|2344.91|2344.91|2342.01|2342.01|0
1592397600000|2020-06-17 12:40:00|2345.25|2345.25|2346.41|2346.41|2348.55|2348.55|2345.02|2345.02|0
1592397900000|2020-06-17 12:45:00|2346.36|2346.36|2346.4|2346.4|2348.17|2348.17|2346.31|2346.31|0
1592398200000|2020-06-17 12:50:00|2346.36|2346.36|2342.97|2342.97|2346.57|2346.57|2342.97|2342.97|0
1592398500000|2020-06-17 12:55:00|2342.63|2342.63|2340.37|2340.37|2342.63|2342.63|2338.48|2338.48|0
1592398800000|2020-06-17 13:00:00|2340.87|2340.87|2339.43|2339.43|2342.34|2342.34|2338.44|2338.44|0
1592399100000|2020-06-17 13:05:00|2339.26|2339.26|2331.11|2331.11|2340.57|2340.57|2330.61|2330.61|0
1592399400000|2020-06-17 13:10:00|2331.27|2331.27|2332.95|2332.95|2334.5|2334.5|2330.9|2330.9|0
1592399700000|2020-06-17 13:15:00|2332.79|2332.79|2333.04|2333.04|2333.18|2333.18|2330.02|2330.02|0
1592400000000|2020-06-17 13:20:00|2333.21|2333.21|2332.95|2332.95|2335.07|2335.07|2331.96|2331.96|0
1592400300000|2020-06-17 13:25:00|2333.18|2333.18|2336.92|2336.92|2337.13|2337.13|2333.18|2333.18|0
1592400600000|2020-06-17 13:30:00|2337.11|2337.11|2331.93|2331.93|2338.22|2338.22|2330.63|2330.63|0
1592400900000|2020-06-17 13:35:00|2332.04|2332.04|2328.55|2328.55|2333.42|2333.42|2327.78|2327.78|0
1592401200000|2020-06-17 13:40:00|2328.89|2328.89|2332.3|2332.3|2334.7|2334.7|2327.19|2327.19|0
1592401500000|2020-06-17 13:45:00|2332.36|2332.36|2334.26|2334.26|2334.9|2334.9|2329.41|2329.41|0
1592401800000|2020-06-17 13:50:00|2334.3|2334.3|2333.82|2333.82|2335.27|2335.27|2333.08|2333.08|0
1592402100000|2020-06-17 13:55:00|2333.71|2333.71|2328.66|2328.66|2333.71|2333.71|2324.72|2324.72|0
1592402400000|2020-06-17 14:00:00|2328.82|2328.82|2324.95|2324.95|2330.36|2330.36|2324.9|2324.9|0
1592402700000|2020-06-17 14:05:00|2324.83|2324.83|2329.19|2329.19|2329.47|2329.47|2323.99|2323.99|0
1592403000000|2020-06-17 14:10:00|2328.91|2328.91|2326.9|2326.9|2330.55|2330.55|2325.73|2325.73|0
1592403300000|2020-06-17 14:15:00|2327.07|2327.07|2317.37|2317.37|2331.55|2331.55|2316.87|2316.87|0
1592403600000|2020-06-17 14:20:00|2318.37|2318.37|2314.19|2314.19|2321.69|2321.69|2314.19|2314.19|0
1592403900000|2020-06-17 14:25:00|2314.06|2314.06|2314.64|2314.64|2318|2318|2312.25|2312.25|0
1592404200000|2020-06-17 14:30:00|2314.68|2314.68|2318.18|2318.18|2319.37|2319.37|2310.06|2310.06|0
1592404500000|2020-06-17 14:35:00|2317.84|2317.84|2320.04|2320.04|2321.52|2321.52|2315.54|2315.54|0
1592404800000|2020-06-17 14:40:00|2319.98|2319.98|2322.86|2322.86|2322.91|2322.91|2317.09|2317.09|0
1592405100000|2020-06-17 14:45:00|2322.87|2322.87|2322.16|2322.16|2323.19|2323.19|2320.27|2320.27|0
1592405400000|2020-06-17 14:50:00|2321.99|2321.99|2328.68|2328.68|2329.19|2329.19|2320.9|2320.9|0
1592405700000|2020-06-17 14:55:00|2328.85|2328.85|2329.86|2329.86|2331.08|2331.08|2326.86|2326.86|0
1592406000000|2020-06-17 15:00:00|2329.9|2329.9|2327.49|2327.49|2331.06|2331.06|2325.02|2325.02|0
1592406300000|2020-06-17 15:05:00|2327.66|2327.66|2328.28|2328.28|2331.54|2331.54|2327.57|2327.57|0
1592406600000|2020-06-17 15:10:00|2328.26|2328.26|2323.23|2323.23|2328.49|2328.49|2321.2|2321.2|0
1592406900000|2020-06-17 15:15:00|2323.27|2323.27|2321.26|2321.26|2325.45|2325.45|2320.59|2320.59|0
1592407200000|2020-06-17 15:20:00|2321.47|2321.47|2323.32|2323.32|2323.43|2323.43|2319.56|2319.56|0
1592407500000|2020-06-17 15:25:00|2322.98|2322.98|2324.16|2324.16|2325.11|2325.11|2320.42|2320.42|0
1592464500000|2020-06-18 07:15:00|2308.67|2308.67|2310.36|2310.36|2316.56|2316.56|2308.36|2308.36|0
1592464800000|2020-06-18 07:20:00|2310.53|2310.53|2307.59|2307.59|2311.25|2311.25|2306.65|2306.65|0
1592465100000|2020-06-18 07:25:00|2306.63|2306.63|2309.5|2309.5|2309.5|2309.5|2303.32|2303.32|0
1592465400000|2020-06-18 07:30:00|2309.83|2309.83|2305.82|2305.82|2311.19|2311.19|2305.82|2305.82|0
1592465700000|2020-06-18 07:35:00|2305.99|2305.99|2304.78|2304.78|2308.59|2308.59|2304.74|2304.74|0
1592466000000|2020-06-18 07:40:00|2304.72|2304.72|2306.99|2306.99|2308.57|2308.57|2302.6|2302.6|0
1592466300000|2020-06-18 07:45:00|2307.03|2307.03|2308.97|2308.97|2309.65|2309.65|2307.03|2307.03|0
1592466600000|2020-06-18 07:50:00|2308.47|2308.47|2314.6|2314.6|2315.09|2315.09|2308.47|2308.47|0
1592466900000|2020-06-18 07:55:00|2314.15|2314.15|2317.24|2317.24|2317.63|2317.63|2312.3|2312.3|0
1592467200000|2020-06-18 08:00:00|2317.18|2317.18|2317.37|2317.37|2317.37|2317.37|2312.67|2312.67|0
1592467500000|2020-06-18 08:05:00|2317.7|2317.7|2321.07|2321.07|2322.21|2322.21|2314.42|2314.42|0
1592467800000|2020-06-18 08:10:00|2321.02|2321.02|2312.4|2312.4|2321.52|2321.52|2311.81|2311.81|0
1592468100000|2020-06-18 08:15:00|2311.57|2311.57|2308.41|2308.41|2311.91|2311.91|2306.93|2306.93|0
1592468400000|2020-06-18 08:20:00|2308.3|2308.3|2312.64|2312.64|2313.07|2313.07|2306.6|2306.6|0
1592468700000|2020-06-18 08:25:00|2312.61|2312.61|2314.88|2314.88|2316.86|2316.86|2311.75|2311.75|0
1592469000000|2020-06-18 08:30:00|2314.48|2314.48|2322.55|2322.55|2322.55|2322.55|2309.07|2309.07|0
1592469300000|2020-06-18 08:35:00|2322.38|2322.38|2334.34|2334.34|2336.25|2336.25|2322.09|2322.09|0
1592469600000|2020-06-18 08:40:00|2334.4|2334.4|2339.22|2339.22|2341.68|2341.68|2334.4|2334.4|0
1592469900000|2020-06-18 08:45:00|2339.39|2339.39|2338.64|2338.64|2341.67|2341.67|2336.96|2336.96|0
1592470200000|2020-06-18 08:50:00|2337.4|2337.4|2342.02|2342.02|2342.02|2342.02|2335.18|2335.18|0
1592470500000|2020-06-18 08:55:00|2342.19|2342.19|2346.3|2346.3|2348.9|2348.9|2341.66|2341.66|0
1592470800000|2020-06-18 09:00:00|2345.19|2345.19|2336.64|2336.64|2348.48|2348.48|2336.58|2336.58|0
1592471100000|2020-06-18 09:05:00|2336.47|2336.47|2336.54|2336.54|2337.06|2337.06|2334.85|2334.85|0
1592471400000|2020-06-18 09:10:00|2336.38|2336.38|2336.82|2336.82|2337.62|2337.62|2333.91|2333.91|0
1592471700000|2020-06-18 09:15:00|2336.99|2336.99|2339.58|2339.58|2339.98|2339.98|2335.03|2335.03|0
1592472000000|2020-06-18 09:20:00|2339.64|2339.64|2340.07|2340.07|2340.37|2340.37|2337.97|2337.97|0
1592472300000|2020-06-18 09:25:00|2340.3|2340.3|2340.24|2340.24|2342.84|2342.84|2340.24|2340.24|0
1592472600000|2020-06-18 09:30:00|2339.58|2339.58|2341.59|2341.59|2351.09|2351.09|2339.41|2339.41|0
1592472900000|2020-06-18 09:35:00|2341.65|2341.65|2334.87|2334.87|2343.17|2343.17|2334.2|2334.2|0
1592473200000|2020-06-18 09:40:00|2334.7|2334.7|2329.83|2329.83|2334.7|2334.7|2329.83|2329.83|0
1592473500000|2020-06-18 09:45:00|2329.66|2329.66|2330.7|2330.7|2331.89|2331.89|2328.54|2328.54|0
1592473800000|2020-06-18 09:50:00|2331.2|2331.2|2326.19|2326.19|2331.4|2331.4|2324.86|2324.86|0
1592474100000|2020-06-18 09:55:00|2326.12|2326.12|2323.01|2323.01|2326.98|2326.98|2319.75|2319.75|0
1592474400000|2020-06-18 10:00:00|2322.85|2322.85|2319.58|2319.58|2323.02|2323.02|2316.8|2316.8|0
1592474700000|2020-06-18 10:05:00|2319.61|2319.61|2317.71|2317.71|2320.73|2320.73|2317.02|2317.02|0
1592475000000|2020-06-18 10:10:00|2317.23|2317.23|2316.78|2316.78|2317.23|2317.23|2313.79|2313.79|0
1592475300000|2020-06-18 10:15:00|2317.49|2317.49|2316.41|2316.41|2319.8|2319.8|2316.23|2316.23|0
1592475600000|2020-06-18 10:20:00|2316.5|2316.5|2313.66|2313.66|2317.88|2317.88|2313.66|2313.66|0
1592475900000|2020-06-18 10:25:00|2313.49|2313.49|2319.29|2319.29|2319.29|2319.29|2313.36|2313.36|0
1592476200000|2020-06-18 10:30:00|2319.32|2319.32|2317.25|2317.25|2321.09|2321.09|2317.25|2317.25|0
1592476500000|2020-06-18 10:35:00|2317.58|2317.58|2316.37|2316.37|2318.9|2318.9|2315.49|2315.49|0
1592476800000|2020-06-18 10:40:00|2316.48|2316.48|2314.59|2314.59|2316.7|2316.7|2314.55|2314.55|0
1592477100000|2020-06-18 10:45:00|2314.62|2314.62|2316.6|2316.6|2317.42|2317.42|2313.2|2313.2|0
1592477400000|2020-06-18 10:50:00|2316.55|2316.55|2310.93|2310.93|2316.55|2316.55|2309.25|2309.25|0
1592477700000|2020-06-18 10:55:00|2310.97|2310.97|2311.44|2311.44|2312.6|2312.6|2309.25|2309.25|0
1592478000000|2020-06-18 11:00:00|2312.12|2312.12|2306.27|2306.27|2318.63|2318.63|2305.02|2305.02|0
1592478300000|2020-06-18 11:05:00|2306.23|2306.23|2303.37|2303.37|2306.24|2306.24|2301.91|2301.91|0
1592478600000|2020-06-18 11:10:00|2303.95|2303.95|2301.59|2301.59|2307.18|2307.18|2301.25|2301.25|0
1592478900000|2020-06-18 11:15:00|2301.42|2301.42|2302|2302|2302.89|2302.89|2299.21|2299.21|0
1592479200000|2020-06-18 11:20:00|2301.34|2301.34|2293.59|2293.59|2301.56|2301.56|2293.59|2293.59|0
1592479500000|2020-06-18 11:25:00|2294.09|2294.09|2296.84|2296.84|2298.3|2298.3|2294.09|2294.09|0
1592479800000|2020-06-18 11:30:00|2296.86|2296.86|2296.21|2296.21|2299.3|2299.3|2296.13|2296.13|0
1592480100000|2020-06-18 11:35:00|2296.23|2296.23|2296.13|2296.13|2296.39|2296.39|2293.68|2293.68|0
1592480400000|2020-06-18 11:40:00|2296.17|2296.17|2296.49|2296.49|2296.49|2296.49|2296.17|2296.17|0
1592481300000|2020-06-18 11:55:00|2293.31|2293.31|2292.18|2292.18|2293.31|2293.31|2286.8|2286.8|0
1592481600000|2020-06-18 12:00:00|2292.34|2292.34|2293.42|2293.42|2294.09|2294.09|2289.29|2289.29|0
1592481900000|2020-06-18 12:05:00|2293.3|2293.3|2291.69|2291.69|2293.39|2293.39|2290.29|2290.29|0
1592482200000|2020-06-18 12:10:00|2291.19|2291.19|2292.33|2292.33|2292.33|2292.33|2289.53|2289.53|0
1592482500000|2020-06-18 12:15:00|2292.41|2292.41|2295.27|2295.27|2296.91|2296.91|2291.78|2291.78|0
1592482800000|2020-06-18 12:20:00|2295.1|2295.1|2295.72|2295.72|2296.38|2296.38|2294.31|2294.31|0
1592483100000|2020-06-18 12:25:00|2296.01|2296.01|2298.59|2298.59|2299.27|2299.27|2296.01|2296.01|0
1592483400000|2020-06-18 12:30:00|2298.55|2298.55|2295.42|2295.42|2299.9|2299.9|2293.4|2293.4|0
1592483700000|2020-06-18 12:35:00|2295.65|2295.65|2301.44|2301.44|2302.04|2302.04|2295.16|2295.16|0
1592484000000|2020-06-18 12:40:00|2301.33|2301.33|2302.5|2302.5|2302.54|2302.54|2299.34|2299.34|0
1592484300000|2020-06-18 12:45:00|2302.55|2302.55|2305.68|2305.68|2307.12|2307.12|2302.31|2302.31|0
1592484600000|2020-06-18 12:50:00|2305.46|2305.46|2310.02|2310.02|2310.39|2310.39|2305.23|2305.23|0
1592484900000|2020-06-18 12:55:00|2309.82|2309.82|2306.75|2306.75|2310.4|2310.4|2306.75|2306.75|0
1592485200000|2020-06-18 13:00:00|2306.92|2306.92|2305.19|2305.19|2307.48|2307.48|2302.26|2302.26|0
1592485500000|2020-06-18 13:05:00|2304.69|2304.69|2301.25|2301.25|2304.69|2304.69|2300.81|2300.81|0
1592485800000|2020-06-18 13:10:00|2301.41|2301.41|2302.06|2302.06|2303.1|2303.1|2300.76|2300.76|0
1592486100000|2020-06-18 13:15:00|2302.05|2302.05|2306.35|2306.35|2306.35|2306.35|2302.05|2302.05|0
1592486400000|2020-06-18 13:20:00|2306.23|2306.23|2302.41|2302.41|2306.9|2306.9|2301.99|2301.99|0
1592486700000|2020-06-18 13:25:00|2302.47|2302.47|2301.15|2301.15|2305.22|2305.22|2301.15|2301.15|0
1592487000000|2020-06-18 13:30:00|2301.26|2301.26|2296.29|2296.29|2301.26|2301.26|2296.29|2296.29|0
1592487300000|2020-06-18 13:35:00|2296.46|2296.46|2302.96|2302.96|2304.66|2304.66|2293.83|2293.83|0
1592487600000|2020-06-18 13:40:00|2303.13|2303.13|2307.7|2307.7|2308.56|2308.56|2301.9|2301.9|0
1592487900000|2020-06-18 13:45:00|2307.78|2307.78|2312.31|2312.31|2312.31|2312.31|2304.23|2304.23|0
1592488200000|2020-06-18 13:50:00|2312.54|2312.54|2314.59|2314.59|2317.41|2317.41|2312.54|2312.54|0
1592488500000|2020-06-18 13:55:00|2314.26|2314.26|2308.2|2308.2|2314.72|2314.72|2308.2|2308.2|0
1592488800000|2020-06-18 14:00:00|2308.37|2308.37|2314.33|2314.33|2314.98|2314.98|2308.37|2308.37|0
1592489100000|2020-06-18 14:05:00|2314.5|2314.5|2321.62|2321.62|2323.03|2323.03|2313.43|2313.43|0
1592489400000|2020-06-18 14:10:00|2321.57|2321.57|2324.37|2324.37|2324.37|2324.37|2318.54|2318.54|0
1592489700000|2020-06-18 14:15:00|2324.2|2324.2|2322.21|2322.21|2325.65|2325.65|2321.26|2321.26|0
1592490000000|2020-06-18 14:20:00|2321.99|2321.99|2316.24|2316.24|2323.38|2323.38|2316.02|2316.02|0
1592490300000|2020-06-18 14:25:00|2316.17|2316.17|2317.13|2317.13|2319.07|2319.07|2315.93|2315.93|0
1592490600000|2020-06-18 14:30:00|2317.47|2317.47|2323.55|2323.55|2324|2324|2310.17|2310.17|0
1592490900000|2020-06-18 14:35:00|2323.27|2323.27|2322.32|2322.32|2326.61|2326.61|2321.95|2321.95|0
1592491200000|2020-06-18 14:40:00|2322.15|2322.15|2320.62|2320.62|2323.52|2323.52|2318.41|2318.41|0
1592491500000|2020-06-18 14:45:00|2320.11|2320.11|2317.72|2317.72|2322.02|2322.02|2316.35|2316.35|0
1592491800000|2020-06-18 14:50:00|2317.67|2317.67|2313.89|2313.89|2318.99|2318.99|2313.24|2313.24|0
1592492100000|2020-06-18 14:55:00|2313.94|2313.94|2316.87|2316.87|2318|2318|2313.85|2313.85|0
1592492400000|2020-06-18 15:00:00|2316.7|2316.7|2316.95|2316.95|2318.23|2318.23|2314.77|2314.77|0
1592492700000|2020-06-18 15:05:00|2317.07|2317.07|2313.69|2313.69|2319|2319|2313.69|2313.69|0
1592493000000|2020-06-18 15:10:00|2313.77|2313.77|2315.14|2315.14|2316.13|2316.13|2313.16|2313.16|0
1592493300000|2020-06-18 15:15:00|2314.8|2314.8|2311.17|2311.17|2316.12|2316.12|2311.17|2311.17|0
1592493600000|2020-06-18 15:20:00|2311.11|2311.11|2307.43|2307.43|2311.71|2311.71|2307.26|2307.26|0
1592493900000|2020-06-18 15:25:00|2307.61|2307.61|2306.03|2306.03|2309.79|2309.79|2305.92|2305.92|0
1592550900000|2020-06-19 07:15:00|2336.67|2336.67|2336.76|2336.76|2338.96|2338.96|2335.12|2335.12|0
1592551200000|2020-06-19 07:20:00|2337.02|2337.02|2335.26|2335.26|2339.48|2339.48|2333.6|2333.6|0
1592551500000|2020-06-19 07:25:00|2335.09|2335.09|2334.07|2334.07|2337.72|2337.72|2333.74|2333.74|0
1592551800000|2020-06-19 07:30:00|2334.03|2334.03|2332.28|2332.28|2334.53|2334.53|2330.02|2330.02|0
1592552100000|2020-06-19 07:35:00|2331.44|2331.44|2331.38|2331.38|2333.1|2333.1|2330.11|2330.11|0
1592552400000|2020-06-19 07:40:00|2331.37|2331.37|2336.69|2336.69|2337.7|2337.7|2331.07|2331.07|0
1592552700000|2020-06-19 07:45:00|2336.62|2336.62|2333.58|2333.58|2336.95|2336.95|2331.8|2331.8|0
1592553000000|2020-06-19 07:50:00|2334.08|2334.08|2330.06|2330.06|2334.08|2334.08|2330.06|2330.06|0
1592553300000|2020-06-19 07:55:00|2329.89|2329.89|2335.09|2335.09|2335.3|2335.3|2328.86|2328.86|0
1592553600000|2020-06-19 08:00:00|2334.42|2334.42|2334.59|2334.59|2334.82|2334.82|2331.19|2331.19|0
1592553900000|2020-06-19 08:05:00|2333.76|2333.76|2331.61|2331.61|2336.92|2336.92|2331.61|2331.61|0
1592554200000|2020-06-19 08:10:00|2331.27|2331.27|2329.18|2329.18|2333.28|2333.28|2329.18|2329.18|0
1592554500000|2020-06-19 08:15:00|2329.01|2329.01|2332.33|2332.33|2332.33|2332.33|2328.62|2328.62|0
1592554800000|2020-06-19 08:20:00|2332.38|2332.38|2333.6|2333.6|2333.82|2333.82|2331.62|2331.62|0
1592555100000|2020-06-19 08:25:00|2333.43|2333.43|2331.71|2331.71|2334.15|2334.15|2331.69|2331.69|0
1592555400000|2020-06-19 08:30:00|2331.72|2331.72|2332.72|2332.72|2332.89|2332.89|2330.67|2330.67|0
1592555700000|2020-06-19 08:35:00|2332.67|2332.67|2329.01|2329.01|2332.67|2332.67|2328.6|2328.6|0
1592556000000|2020-06-19 08:40:00|2328.98|2328.98|2336.07|2336.07|2336.2|2336.2|2328.98|2328.98|0
1592556300000|2020-06-19 08:45:00|2336.14|2336.14|2336.74|2336.74|2337.39|2337.39|2335.56|2335.56|0
1592556600000|2020-06-19 08:50:00|2336.71|2336.71|2340.68|2340.68|2340.68|2340.68|2335.64|2335.64|0
1592556900000|2020-06-19 08:55:00|2340.74|2340.74|2341.11|2341.11|2341.61|2341.61|2340.07|2340.07|0
1592557200000|2020-06-19 09:00:00|2341.28|2341.28|2341.28|2341.28|2342.68|2342.68|2339.89|2339.89|0
1592557500000|2020-06-19 09:05:00|2341.69|2341.69|2341.02|2341.02|2342.72|2342.72|2338.99|2338.99|0
1592558100000|2020-06-19 09:15:00|2340.95|2340.95|2346.21|2346.21|2349.93|2349.93|2340.95|2340.95|0
1592558400000|2020-06-19 09:20:00|2346.05|2346.05|2348.96|2348.96|2349.53|2349.53|2344.31|2344.31|0
1592558700000|2020-06-19 09:25:00|2349.07|2349.07|2349.82|2349.82|2351.49|2351.49|2347.75|2347.75|0
1592559000000|2020-06-19 09:30:00|2349.85|2349.85|2352.44|2352.44|2352.86|2352.86|2349.65|2349.65|0
1592559300000|2020-06-19 09:35:00|2352.27|2352.27|2356.87|2356.87|2357.03|2357.03|2352.27|2352.27|0
1592559600000|2020-06-19 09:40:00|2356.76|2356.76|2348.83|2348.83|2357.71|2357.71|2348.83|2348.83|0
1592559900000|2020-06-19 09:45:00|2348.86|2348.86|2342.94|2342.94|2349.18|2349.18|2340.1|2340.1|0
1592560200000|2020-06-19 09:50:00|2343.39|2343.39|2347.83|2347.83|2352.61|2352.61|2342.36|2342.36|0
1592560500000|2020-06-19 09:55:00|2347.89|2347.89|2347.15|2347.15|2349.76|2349.76|2345.82|2345.82|0
1592560800000|2020-06-19 10:00:00|2347.46|2347.46|2340.88|2340.88|2347.46|2347.46|2338|2338|0
1592561100000|2020-06-19 10:05:00|2341.21|2341.21|2353.35|2353.35|2353.47|2353.47|2340.75|2340.75|0
1592561400000|2020-06-19 10:10:00|2353.32|2353.32|2351.07|2351.07|2355.89|2355.89|2350.89|2350.89|0
1592561700000|2020-06-19 10:15:00|2351.18|2351.18|2346.22|2346.22|2351.68|2351.68|2346.22|2346.22|0
1592562000000|2020-06-19 10:20:00|2346.21|2346.21|2347.32|2347.32|2349.06|2349.06|2345.66|2345.66|0
1592562300000|2020-06-19 10:25:00|2347.43|2347.43|2346.67|2346.67|2349.07|2349.07|2346.28|2346.28|0
1592562600000|2020-06-19 10:30:00|2346.62|2346.62|2344.67|2344.67|2346.62|2346.62|2344.67|2344.67|0
1592562900000|2020-06-19 10:35:00|2344.84|2344.84|2344.32|2344.32|2346.91|2346.91|2341.98|2341.98|0
1592563200000|2020-06-19 10:40:00|2343.98|2343.98|2345.95|2345.95|2346.06|2346.06|2343.12|2343.12|0
1592563500000|2020-06-19 10:45:00|2346.11|2346.11|2347.96|2347.96|2348.74|2348.74|2344.37|2344.37|0
1592563800000|2020-06-19 10:50:00|2348.01|2348.01|2346.61|2346.61|2352.12|2352.12|2346.02|2346.02|0
1592564100000|2020-06-19 10:55:00|2346.62|2346.62|2347.98|2347.98|2348.1|2348.1|2345.32|2345.32|0
1592564400000|2020-06-19 11:00:00|2348.55|2348.55|2346.07|2346.07|2348.85|2348.85|2345.43|2345.43|0
1592564700000|2020-06-19 11:05:00|2345.96|2345.96|2345.4|2345.4|2348.59|2348.59|2344.98|2344.98|0
1592565000000|2020-06-19 11:10:00|2345.29|2345.29|2345.69|2345.69|2346.11|2346.11|2343.98|2343.98|0
1592565300000|2020-06-19 11:15:00|2345.74|2345.74|2345.15|2345.15|2345.84|2345.84|2343.87|2343.87|0
1592565600000|2020-06-19 11:20:00|2345.61|2345.61|2343.28|2343.28|2347.05|2347.05|2342.76|2342.76|0
1592565900000|2020-06-19 11:25:00|2343.39|2343.39|2342.74|2342.74|2344.67|2344.67|2342.74|2342.74|0
1592566200000|2020-06-19 11:30:00|2342.7|2342.7|2342.86|2342.86|2343.89|2343.89|2342.1|2342.1|0
1592566500000|2020-06-19 11:35:00|2342.92|2342.92|2342.58|2342.58|2343.47|2343.47|2341.77|2341.77|0
1592566800000|2020-06-19 11:40:00|2342.63|2342.63|2342.95|2342.95|2342.95|2342.95|2341.23|2341.23|0
1592567100000|2020-06-19 11:45:00|2342.78|2342.78|2344.75|2344.75|2344.95|2344.95|2341.84|2341.84|0
1592567400000|2020-06-19 11:50:00|2344.37|2344.37|2346.56|2346.56|2346.83|2346.83|2344.37|2344.37|0
1592567700000|2020-06-19 11:55:00|2346.68|2346.68|2351.19|2351.19|2352.17|2352.17|2346.51|2346.51|0
1592568000000|2020-06-19 12:00:00|2351.36|2351.36|2353.02|2353.02|2354.73|2354.73|2351.36|2351.36|0
1592568300000|2020-06-19 12:05:00|2353.07|2353.07|2356.76|2356.76|2357.38|2357.38|2351.21|2351.21|0
1592568600000|2020-06-19 12:10:00|2356.2|2356.2|2356.33|2356.33|2359.6|2359.6|2354.14|2354.14|0
1592568900000|2020-06-19 12:15:00|2356.66|2356.66|2358.1|2358.1|2358.16|2358.16|2355.9|2355.9|0
1592569200000|2020-06-19 12:20:00|2358.22|2358.22|2356.29|2356.29|2358.96|2358.96|2355.79|2355.79|0
1592569500000|2020-06-19 12:25:00|2356.17|2356.17|2357|2357|2357.95|2357.95|2354.58|2354.58|0
1592569800000|2020-06-19 12:30:00|2356.66|2356.66|2357.22|2357.22|2357.61|2357.61|2355.97|2355.97|0
1592570100000|2020-06-19 12:35:00|2357.34|2357.34|2360.44|2360.44|2362.2|2362.2|2357.34|2357.34|0
1592570400000|2020-06-19 12:40:00|2360.27|2360.27|2361.48|2361.48|2362.36|2362.36|2359.64|2359.64|0
1592570700000|2020-06-19 12:45:00|2361.65|2361.65|2364.06|2364.06|2364.06|2364.06|2361.65|2361.65|0
1592571000000|2020-06-19 12:50:00|2364.09|2364.09|2361.7|2361.7|2364.21|2364.21|2360.73|2360.73|0
1592571300000|2020-06-19 12:55:00|2361.75|2361.75|2360.74|2360.74|2361.75|2361.75|2358.83|2358.83|0
1592571600000|2020-06-19 13:00:00|2360.71|2360.71|2360.48|2360.48|2361.1|2361.1|2357.06|2357.06|0
1592571900000|2020-06-19 13:05:00|2360.59|2360.59|2357.76|2357.76|2360.93|2360.93|2357.21|2357.21|0
1592572200000|2020-06-19 13:10:00|2357.93|2357.93|2354.24|2354.24|2358.9|2358.9|2354.24|2354.24|0
1592572500000|2020-06-19 13:15:00|2354.19|2354.19|2355.26|2355.26|2355.8|2355.8|2353.76|2353.76|0
1592572800000|2020-06-19 13:20:00|2355.38|2355.38|2355.81|2355.81|2356.74|2356.74|2354.9|2354.9|0
1592573100000|2020-06-19 13:25:00|2356.04|2356.04|2359.18|2359.18|2359.18|2359.18|2355.71|2355.71|0
1592573400000|2020-06-19 13:30:00|2359.24|2359.24|2352|2352|2360.82|2360.82|2351.61|2351.61|0
1592573700000|2020-06-19 13:35:00|2352.05|2352.05|2349.6|2349.6|2352.55|2352.55|2348.33|2348.33|0
1592574000000|2020-06-19 13:40:00|2349.77|2349.77|2345.92|2345.92|2350.37|2350.37|2345.48|2345.48|0
1592574300000|2020-06-19 13:45:00|2346.09|2346.09|2347.89|2347.89|2347.95|2347.95|2343.52|2343.52|0
1592574600000|2020-06-19 13:50:00|2347.95|2347.95|2346.61|2346.61|2348.06|2348.06|2344.93|2344.93|0
1592574900000|2020-06-19 13:55:00|2346.78|2346.78|2341.97|2341.97|2346.78|2346.78|2340.47|2340.47|0
1592575200000|2020-06-19 14:00:00|2342.08|2342.08|2345.41|2345.41|2345.82|2345.82|2342.08|2342.08|0
1592575500000|2020-06-19 14:05:00|2345.58|2345.58|2343.8|2343.8|2345.64|2345.64|2342.65|2342.65|0
1592575800000|2020-06-19 14:10:00|2343.68|2343.68|2343.33|2343.33|2344.06|2344.06|2341.11|2341.11|0
1592576100000|2020-06-19 14:15:00|2343.5|2343.5|2345.91|2345.91|2346.04|2346.04|2343.32|2343.32|0
1592576400000|2020-06-19 14:20:00|2345.85|2345.85|2344.25|2344.25|2346.09|2346.09|2340.96|2340.96|0
1592576700000|2020-06-19 14:25:00|2344.02|2344.02|2341.18|2341.18|2344.02|2344.02|2338.57|2338.57|0
1592577000000|2020-06-19 14:30:00|2341.34|2341.34|2338.73|2338.73|2341.4|2341.4|2336.77|2336.77|0
1592577300000|2020-06-19 14:35:00|2338.84|2338.84|2336.09|2336.09|2340.95|2340.95|2335.37|2335.37|0
1592577600000|2020-06-19 14:40:00|2335.92|2335.92|2337.96|2337.96|2338.46|2338.46|2335.64|2335.64|0
1592577900000|2020-06-19 14:45:00|2337.79|2337.79|2342.97|2342.97|2342.97|2342.97|2336.19|2336.19|0
1592578200000|2020-06-19 14:50:00|2343.03|2343.03|2345.27|2345.27|2345.27|2345.27|2341.57|2341.57|0
1592578500000|2020-06-19 14:55:00|2345.39|2345.39|2338.91|2338.91|2345.41|2345.41|2338.56|2338.56|0
1592578800000|2020-06-19 15:00:00|2338.97|2338.97|2338.97|2338.97|2340.27|2340.27|2336.08|2336.08|0
1592579100000|2020-06-19 15:05:00|2339.03|2339.03|2337.47|2337.47|2339.52|2339.52|2336.99|2336.99|0
1592579400000|2020-06-19 15:10:00|2337.55|2337.55|2338.75|2338.75|2339.81|2339.81|2336.72|2336.72|0
1592579700000|2020-06-19 15:15:00|2338.8|2338.8|2336.13|2336.13|2340.29|2340.29|2336.07|2336.07|0
1592580000000|2020-06-19 15:20:00|2336.07|2336.07|2339.39|2339.39|2339.39|2339.39|2333.61|2333.61|0
1592580300000|2020-06-19 15:25:00|2339.28|2339.28|2335.79|2335.79|2340.14|2340.14|2334.71|2334.71|0
1592810100000|2020-06-22 07:15:00|2302.04|2302.04|2295.44|2295.44|2302.37|2302.37|2290.87|2290.87|0
1592810400000|2020-06-22 07:20:00|2295.28|2295.28|2300.08|2300.08|2304.13|2304.13|2295.05|2295.05|0
1592810700000|2020-06-22 07:25:00|2299.85|2299.85|2309.28|2309.28|2311.19|2311.19|2299.7|2299.7|0
1592811000000|2020-06-22 07:30:00|2309.77|2309.77|2313.2|2313.2|2316.26|2316.26|2307.97|2307.97|0
1592811300000|2020-06-22 07:35:00|2313.53|2313.53|2304.41|2304.41|2313.97|2313.97|2304.36|2304.36|0
1592811600000|2020-06-22 07:40:00|2304.47|2304.47|2310.23|2310.23|2313.36|2313.36|2303.98|2303.98|0
1592811900000|2020-06-22 07:45:00|2310.2|2310.2|2311.95|2311.95|2314.83|2314.83|2309.98|2309.98|0
1592812200000|2020-06-22 07:50:00|2311.78|2311.78|2310.6|2310.6|2314.07|2314.07|2308.24|2308.24|0
1592812500000|2020-06-22 07:55:00|2310.56|2310.56|2306.14|2306.14|2312.12|2312.12|2305.45|2305.45|0
1592812800000|2020-06-22 08:00:00|2305.92|2305.92|2299.83|2299.83|2306.61|2306.61|2299.3|2299.3|0
1592813100000|2020-06-22 08:05:00|2300|2300|2301.43|2301.43|2304.01|2304.01|2299.83|2299.83|0
1592813400000|2020-06-22 08:10:00|2301.34|2301.34|2298.18|2298.18|2304.44|2304.44|2298.18|2298.18|0
1592813700000|2020-06-22 08:15:00|2298.23|2298.23|2297.01|2297.01|2300.78|2300.78|2296.3|2296.3|0
1592814000000|2020-06-22 08:20:00|2296.85|2296.85|2300.11|2300.11|2302.05|2302.05|2296.79|2296.79|0
1592814300000|2020-06-22 08:25:00|2300.34|2300.34|2299.7|2299.7|2302.21|2302.21|2298.21|2298.21|0
1592814600000|2020-06-22 08:30:00|2299.87|2299.87|2302.08|2302.08|2302.59|2302.59|2299.29|2299.29|0
1592814900000|2020-06-22 08:35:00|2302.74|2302.74|2314.67|2314.67|2315.8|2315.8|2302.47|2302.47|0
1592815200000|2020-06-22 08:40:00|2315|2315|2317.74|2317.74|2319.11|2319.11|2314.41|2314.41|0
1592815500000|2020-06-22 08:45:00|2317.57|2317.57|2318.33|2318.33|2319.97|2319.97|2315.04|2315.04|0
1592815800000|2020-06-22 08:50:00|2318.37|2318.37|2315.36|2315.36|2319.57|2319.57|2314.67|2314.67|0
1592816100000|2020-06-22 08:55:00|2315.27|2315.27|2314.16|2314.16|2315.27|2315.27|2311.87|2311.87|0
1592816400000|2020-06-22 09:00:00|2314.56|2314.56|2321.13|2321.13|2321.47|2321.47|2313.78|2313.78|0
1592816700000|2020-06-22 09:05:00|2321.62|2321.62|2316.97|2316.97|2322.1|2322.1|2316.97|2316.97|0
1592817000000|2020-06-22 09:10:00|2316.86|2316.86|2313.32|2313.32|2316.86|2316.86|2311.72|2311.72|0
1592817300000|2020-06-22 09:15:00|2313.53|2313.53|2311.04|2311.04|2314.85|2314.85|2311.04|2311.04|0
1592817600000|2020-06-22 09:20:00|2311.21|2311.21|2314.04|2314.04|2314.82|2314.82|2311.21|2311.21|0
1592817900000|2020-06-22 09:25:00|2313.93|2313.93|2316.04|2316.04|2317.83|2317.83|2311.72|2311.72|0
1592818200000|2020-06-22 09:30:00|2314.93|2314.93|2311.62|2311.62|2315.06|2315.06|2311.62|2311.62|0
1592818500000|2020-06-22 09:35:00|2311.03|2311.03|2311.84|2311.84|2314.18|2314.18|2309.44|2309.44|0
1592818800000|2020-06-22 09:40:00|2311.86|2311.86|2310.7|2310.7|2315.56|2315.56|2310.36|2310.36|0
1592819100000|2020-06-22 09:45:00|2310.64|2310.64|2311.16|2311.16|2312.53|2312.53|2309.9|2309.9|0
1592819400000|2020-06-22 09:50:00|2311.17|2311.17|2309.55|2309.55|2311.17|2311.17|2307.92|2307.92|0
1592819700000|2020-06-22 09:55:00|2309.5|2309.5|2305.22|2305.22|2309.8|2309.8|2304.93|2304.93|0
1592820000000|2020-06-22 10:00:00|2305.26|2305.26|2309.46|2309.46|2309.55|2309.55|2304.97|2304.97|0
1592820300000|2020-06-22 10:05:00|2309.79|2309.79|2308.78|2308.78|2312.08|2312.08|2308.78|2308.78|0
1592820600000|2020-06-22 10:10:00|2308.67|2308.67|2302.28|2302.28|2308.78|2308.78|2302.28|2302.28|0
1592820900000|2020-06-22 10:15:00|2302.33|2302.33|2298.83|2298.83|2302.5|2302.5|2298.56|2298.56|0
1592821200000|2020-06-22 10:20:00|2298.87|2298.87|2298.64|2298.64|2300.6|2300.6|2298.55|2298.55|0
1592821500000|2020-06-22 10:25:00|2298.7|2298.7|2298.11|2298.11|2299.14|2299.14|2296.16|2296.16|0
1592821800000|2020-06-22 10:30:00|2298.28|2298.28|2302.89|2302.89|2302.89|2302.89|2298.28|2298.28|0
1592822100000|2020-06-22 10:35:00|2302.93|2302.93|2306.83|2306.83|2308.28|2308.28|2302.93|2302.93|0
1592822400000|2020-06-22 10:40:00|2306.77|2306.77|2306.68|2306.68|2307.13|2307.13|2305.64|2305.64|0
1592822700000|2020-06-22 10:45:00|2306.64|2306.64|2301.99|2301.99|2306.68|2306.68|2301.99|2301.99|0
1592823000000|2020-06-22 10:50:00|2301.83|2301.83|2298.86|2298.86|2303.82|2303.82|2298.23|2298.23|0
1592823300000|2020-06-22 10:55:00|2298.91|2298.91|2300.93|2300.93|2302.1|2302.1|2298.5|2298.5|0
1592823600000|2020-06-22 11:00:00|2301.77|2301.77|2297.49|2297.49|2301.91|2301.91|2296.74|2296.74|0
1592823900000|2020-06-22 11:05:00|2297.38|2297.38|2296.69|2296.69|2297.72|2297.72|2295.83|2295.83|0
1592824200000|2020-06-22 11:10:00|2297.03|2297.03|2295.05|2295.05|2297.03|2297.03|2294.59|2294.59|0
1592824500000|2020-06-22 11:15:00|2294.94|2294.94|2293.8|2293.8|2296.81|2296.81|2293.74|2293.74|0
1592824800000|2020-06-22 11:20:00|2293.84|2293.84|2292.67|2292.67|2294.1|2294.1|2291.28|2291.28|0
1592825100000|2020-06-22 11:25:00|2292.56|2292.56|2295.86|2295.86|2295.96|2295.96|2291.07|2291.07|0
1592825400000|2020-06-22 11:30:00|2296.19|2296.19|2293.86|2293.86|2296.19|2296.19|2293.3|2293.3|0
1592825700000|2020-06-22 11:35:00|2293.75|2293.75|2293.84|2293.84|2294.48|2294.48|2292.03|2292.03|0
1592826000000|2020-06-22 11:40:00|2293.9|2293.9|2292.24|2292.24|2294.13|2294.13|2291.47|2291.47|0
1592826300000|2020-06-22 11:45:00|2292.41|2292.41|2295.05|2295.05|2295.56|2295.56|2292.26|2292.26|0
1592826600000|2020-06-22 11:50:00|2295.11|2295.11|2299.92|2299.92|2300.21|2300.21|2294.47|2294.47|0
1592826900000|2020-06-22 11:55:00|2300.08|2300.08|2303.82|2303.82|2303.84|2303.84|2298.78|2298.78|0
1592827200000|2020-06-22 12:00:00|2303.71|2303.71|2305.13|2305.13|2307.06|2307.06|2303.65|2303.65|0
1592827500000|2020-06-22 12:05:00|2304.97|2304.97|2305.12|2305.12|2305.81|2305.81|2304.73|2304.73|0
1592827800000|2020-06-22 12:10:00|2305.09|2305.09|2304.39|2304.39|2307.53|2307.53|2303.24|2303.24|0
1592828100000|2020-06-22 12:15:00|2304.44|2304.44|2305.17|2305.17|2306.32|2306.32|2304.43|2304.43|0
1592828400000|2020-06-22 12:20:00|2305.18|2305.18|2301.83|2301.83|2305.93|2305.93|2301.83|2301.83|0
1592828700000|2020-06-22 12:25:00|2301.41|2301.41|2301.47|2301.47|2301.63|2301.63|2299.05|2299.05|0
1592829000000|2020-06-22 12:30:00|2301.31|2301.31|2301.39|2301.39|2301.94|2301.94|2300.4|2300.4|0
1592829300000|2020-06-22 12:35:00|2301.31|2301.31|2300.48|2300.48|2301.39|2301.39|2299.82|2299.82|0
1592829600000|2020-06-22 12:40:00|2300.42|2300.42|2298.79|2298.79|2301.52|2301.52|2297.82|2297.82|0
1592829900000|2020-06-22 12:45:00|2298.8|2298.8|2300.31|2300.31|2300.76|2300.76|2298.55|2298.55|0
1592830200000|2020-06-22 12:50:00|2300.02|2300.02|2299.02|2299.02|2300.41|2300.41|2297.8|2297.8|0
1592830500000|2020-06-22 12:55:00|2299.05|2299.05|2303.32|2303.32|2303.34|2303.34|2299.04|2299.04|0
1592830800000|2020-06-22 13:00:00|2303.65|2303.65|2304.55|2304.55|2307.01|2307.01|2303.65|2303.65|0
1592831100000|2020-06-22 13:05:00|2303.17|2303.17|2303.83|2303.83|2304.97|2304.97|2303.17|2303.17|0
1592831400000|2020-06-22 13:10:00|2303.91|2303.91|2303.21|2303.21|2305.08|2305.08|2303.07|2303.07|0
1592831700000|2020-06-22 13:15:00|2303.27|2303.27|2300.96|2300.96|2304.3|2304.3|2300.7|2300.7|0
1592832000000|2020-06-22 13:20:00|2301.07|2301.07|2303.82|2303.82|2304.34|2304.34|2301.07|2301.07|0
1592832300000|2020-06-22 13:25:00|2303.66|2303.66|2303.13|2303.13|2305.91|2305.91|2303.13|2303.13|0
1592832600000|2020-06-22 13:30:00|2303.06|2303.06|2295.81|2295.81|2305.04|2305.04|2293.82|2293.82|0
1592832900000|2020-06-22 13:35:00|2295.87|2295.87|2292.87|2292.87|2296.32|2296.32|2291.09|2291.09|0
1592833200000|2020-06-22 13:40:00|2292.7|2292.7|2299.52|2299.52|2299.52|2299.52|2291.38|2291.38|0
1592833500000|2020-06-22 13:45:00|2299.41|2299.41|2302.12|2302.12|2302.12|2302.12|2296.79|2296.79|0
1592833800000|2020-06-22 13:50:00|2301.79|2301.79|2304.91|2304.91|2305.71|2305.71|2298.79|2298.79|0
1592834100000|2020-06-22 13:55:00|2304.79|2304.79|2298.04|2298.04|2307.82|2307.82|2298.04|2298.04|0
1592834400000|2020-06-22 14:00:00|2297.98|2297.98|2300.2|2300.2|2302.31|2302.31|2294.78|2294.78|0
1592834700000|2020-06-22 14:05:00|2300.31|2300.31|2302.75|2302.75|2303.65|2303.65|2296.91|2296.91|0
1592835000000|2020-06-22 14:10:00|2302.42|2302.42|2303.39|2303.39|2305.12|2305.12|2299.64|2299.64|0
1592835300000|2020-06-22 14:15:00|2303.44|2303.44|2298.18|2298.18|2303.98|2303.98|2296.55|2296.55|0
1592835600000|2020-06-22 14:20:00|2298.75|2298.75|2299.6|2299.6|2301.63|2301.63|2298.75|2298.75|0
1592835900000|2020-06-22 14:25:00|2299.64|2299.64|2296.8|2296.8|2300.63|2300.63|2296.8|2296.8|0
1592836200000|2020-06-22 14:30:00|2296.84|2296.84|2293|2293|2296.9|2296.9|2292.76|2292.76|0
1592836500000|2020-06-22 14:35:00|2293.12|2293.12|2292.36|2292.36|2295.71|2295.71|2292.36|2292.36|0
1592836800000|2020-06-22 14:40:00|2292.42|2292.42|2291.15|2291.15|2294.02|2294.02|2290.39|2290.39|0
1592837100000|2020-06-22 14:45:00|2291.31|2291.31|2286.49|2286.49|2293.38|2293.38|2286.48|2286.48|0
1592837400000|2020-06-22 14:50:00|2286.6|2286.6|2288.59|2288.59|2290.39|2290.39|2286.5|2286.5|0
1592837700000|2020-06-22 14:55:00|2288.52|2288.52|2286.47|2286.47|2289.67|2289.67|2286.47|2286.47|0
1592838000000|2020-06-22 15:00:00|2286.35|2286.35|2289|2289|2290.08|2290.08|2283.58|2283.58|0
1592838300000|2020-06-22 15:05:00|2289.11|2289.11|2289.93|2289.93|2290.61|2290.61|2287.34|2287.34|0
1592838600000|2020-06-22 15:10:00|2289.88|2289.88|2289.96|2289.96|2291.02|2291.02|2287.55|2287.55|0
1592838900000|2020-06-22 15:15:00|2290.02|2290.02|2292.02|2292.02|2294.4|2294.4|2290.02|2290.02|0
1592839200000|2020-06-22 15:20:00|2291.96|2291.96|2294.32|2294.32|2295.39|2295.39|2290.52|2290.52|0
1592839500000|2020-06-22 15:25:00|2294.48|2294.48|2295.89|2295.89|2295.89|2295.89|2292.58|2292.58|0
1592896500000|2020-06-23 07:15:00|2311.79|2311.79|2315.93|2315.93|2323.09|2323.09|2311.79|2311.79|0
1592896800000|2020-06-23 07:20:00|2315.82|2315.82|2318.26|2318.26|2322.84|2322.84|2315.64|2315.64|0
1592897100000|2020-06-23 07:25:00|2318.32|2318.32|2326.59|2326.59|2328.15|2328.15|2318.32|2318.32|0
1592897400000|2020-06-23 07:30:00|2326.46|2326.46|2326.07|2326.07|2329.63|2329.63|2323.35|2323.35|0
1592897700000|2020-06-23 07:35:00|2326.29|2326.29|2325.19|2325.19|2328.53|2328.53|2324.19|2324.19|0
1592898000000|2020-06-23 07:40:00|2324.92|2324.92|2331.66|2331.66|2332.24|2332.24|2324.65|2324.65|0
1592898300000|2020-06-23 07:45:00|2331|2331|2330.04|2330.04|2331|2331|2326.31|2326.31|0
1592898600000|2020-06-23 07:50:00|2330.17|2330.17|2333.63|2333.63|2334.96|2334.96|2329.07|2329.07|0
1592898900000|2020-06-23 07:55:00|2333.71|2333.71|2335.46|2335.46|2337.16|2337.16|2333.71|2333.71|0
1592899200000|2020-06-23 08:00:00|2335.47|2335.47|2335.9|2335.9|2336.94|2336.94|2330.77|2330.77|0
1592899500000|2020-06-23 08:05:00|2336.32|2336.32|2338.1|2338.1|2340.16|2340.16|2333.34|2333.34|0
1592899800000|2020-06-23 08:10:00|2338.21|2338.21|2336.52|2336.52|2340.7|2340.7|2334.97|2334.97|0
1592900100000|2020-06-23 08:15:00|2337.18|2337.18|2331.83|2331.83|2337.84|2337.84|2331.3|2331.3|0
1592900400000|2020-06-23 08:20:00|2331.33|2331.33|2328.04|2328.04|2331.33|2331.33|2323.94|2323.94|0
1592900700000|2020-06-23 08:25:00|2327.98|2327.98|2333.07|2333.07|2334.74|2334.74|2327.83|2327.83|0
1592901000000|2020-06-23 08:30:00|2333.4|2333.4|2326.35|2326.35|2335.1|2335.1|2326.07|2326.07|0
1592901300000|2020-06-23 08:35:00|2326.52|2326.52|2323.95|2323.95|2327.5|2327.5|2322.86|2322.86|0
1592901600000|2020-06-23 08:40:00|2323.72|2323.72|2326.94|2326.94|2327.44|2327.44|2323.39|2323.39|0
1592901900000|2020-06-23 08:45:00|2326.88|2326.88|2327.27|2327.27|2327.98|2327.98|2323.94|2323.94|0
1592902200000|2020-06-23 08:50:00|2327.38|2327.38|2329.28|2329.28|2331.37|2331.37|2326.35|2326.35|0
1592902500000|2020-06-23 08:55:00|2329.23|2329.23|2318.05|2318.05|2329.23|2329.23|2318.02|2318.02|0
1592902800000|2020-06-23 09:00:00|2318.85|2318.85|2322.24|2322.24|2322.29|2322.29|2317.5|2317.5|0
1592903100000|2020-06-23 09:05:00|2322.67|2322.67|2321.88|2321.88|2324.38|2324.38|2321.54|2321.54|0
1592903400000|2020-06-23 09:10:00|2322.22|2322.22|2322.35|2322.35|2324.28|2324.28|2320.95|2320.95|0
1592903700000|2020-06-23 09:15:00|2322.68|2322.68|2322.71|2322.71|2325.37|2325.37|2322.66|2322.66|0
1592904000000|2020-06-23 09:20:00|2322.5|2322.5|2322.75|2322.75|2323.65|2323.65|2321.47|2321.47|0
1592904300000|2020-06-23 09:25:00|2322.87|2322.87|2325.02|2325.02|2326.05|2326.05|2321.28|2321.28|0
1592904600000|2020-06-23 09:30:00|2324.8|2324.8|2327.88|2327.88|2327.88|2327.88|2323.84|2323.84|0
1592904900000|2020-06-23 09:35:00|2328.77|2328.77|2329.73|2329.73|2330.51|2330.51|2328.09|2328.09|0
1592905200000|2020-06-23 09:40:00|2330.06|2330.06|2333.95|2333.95|2333.95|2333.95|2330.06|2330.06|0
1592905500000|2020-06-23 09:45:00|2333.9|2333.9|2334.91|2334.91|2335.33|2335.33|2332.98|2332.98|0
1592905800000|2020-06-23 09:50:00|2334.79|2334.79|2333.83|2333.83|2335.49|2335.49|2333.18|2333.18|0
1592906100000|2020-06-23 09:55:00|2333.71|2333.71|2332.72|2332.72|2334.59|2334.59|2332.45|2332.45|0
1592906400000|2020-06-23 10:00:00|2332.76|2332.76|2328.04|2328.04|2333.44|2333.44|2327.67|2327.67|0
1592906700000|2020-06-23 10:05:00|2328.26|2328.26|2331.76|2331.76|2333.51|2333.51|2327.76|2327.76|0
1592907000000|2020-06-23 10:10:00|2331.43|2331.43|2336.95|2336.95|2336.98|2336.98|2330.96|2330.96|0
1592907300000|2020-06-23 10:15:00|2336.84|2336.84|2336.33|2336.33|2337.04|2337.04|2332.98|2332.98|0
1592907600000|2020-06-23 10:20:00|2336.22|2336.22|2335.14|2335.14|2337.32|2337.32|2335.08|2335.08|0
1592907900000|2020-06-23 10:25:00|2335.31|2335.31|2337.8|2337.8|2338.14|2338.14|2334.56|2334.56|0
1592908200000|2020-06-23 10:30:00|2337.84|2337.84|2334.77|2334.77|2338.06|2338.06|2334.39|2334.39|0
1592908500000|2020-06-23 10:35:00|2334.82|2334.82|2333.77|2333.77|2336.32|2336.32|2333.77|2333.77|0
1592908800000|2020-06-23 10:40:00|2333.71|2333.71|2334.36|2334.36|2334.36|2334.36|2333.28|2333.28|0
1592909100000|2020-06-23 10:45:00|2334.53|2334.53|2334.28|2334.28|2335.6|2335.6|2334.01|2334.01|0
1592909400000|2020-06-23 10:50:00|2334.72|2334.72|2337.16|2337.16|2337.16|2337.16|2333.55|2333.55|0
1592909700000|2020-06-23 10:55:00|2337.27|2337.27|2337.92|2337.92|2338.13|2338.13|2335.36|2335.36|0
1592910000000|2020-06-23 11:00:00|2337.99|2337.99|2338.17|2338.17|2340.07|2340.07|2336.4|2336.4|0
1592910300000|2020-06-23 11:05:00|2338.18|2338.18|2337.59|2337.59|2338.62|2338.62|2336.31|2336.31|0
1592910600000|2020-06-23 11:10:00|2337.55|2337.55|2335.56|2335.56|2339.12|2339.12|2335.56|2335.56|0
1592910900000|2020-06-23 11:15:00|2335.67|2335.67|2340.85|2340.85|2341.21|2341.21|2334.35|2334.35|0
1592911200000|2020-06-23 11:20:00|2341.51|2341.51|2344.32|2344.32|2344.38|2344.38|2341.51|2341.51|0
1592911500000|2020-06-23 11:25:00|2344.49|2344.49|2342.88|2342.88|2344.66|2344.66|2342.58|2342.58|0
1592911800000|2020-06-23 11:30:00|2342.72|2342.72|2346.65|2346.65|2347.36|2347.36|2342.72|2342.72|0
1592912100000|2020-06-23 11:35:00|2346.69|2346.69|2354.19|2354.19|2354.47|2354.47|2346.69|2346.69|0
1592912400000|2020-06-23 11:40:00|2354.02|2354.02|2350.35|2350.35|2354.9|2354.9|2350.01|2350.01|0
1592912700000|2020-06-23 11:45:00|2350.32|2350.32|2353.71|2353.71|2354.84|2354.84|2350.28|2350.28|0
1592913000000|2020-06-23 11:50:00|2353.54|2353.54|2353.27|2353.27|2354.11|2354.11|2351.28|2351.28|0
1592913300000|2020-06-23 11:55:00|2353.21|2353.21|2350.83|2350.83|2354.55|2354.55|2350.83|2350.83|0
1592913600000|2020-06-23 12:00:00|2350.33|2350.33|2352.64|2352.64|2353.17|2353.17|2350.08|2350.08|0
1592913900000|2020-06-23 12:05:00|2352.6|2352.6|2355.69|2355.69|2356.33|2356.33|2351.31|2351.31|0
1592914200000|2020-06-23 12:10:00|2355.73|2355.73|2355.28|2355.28|2355.84|2355.84|2352.71|2352.71|0
1592914500000|2020-06-23 12:15:00|2355.53|2355.53|2353.62|2353.62|2356.2|2356.2|2353.12|2353.12|0
1592914800000|2020-06-23 12:20:00|2353.39|2353.39|2353.78|2353.78|2354.05|2354.05|2352.91|2352.91|0
1592915100000|2020-06-23 12:25:00|2353.25|2353.25|2352.15|2352.15|2354.23|2354.23|2350.8|2350.8|0
1592915400000|2020-06-23 12:30:00|2352.04|2352.04|2353.84|2353.84|2354.66|2354.66|2351.16|2351.16|0
1592915700000|2020-06-23 12:35:00|2353.76|2353.76|2353.1|2353.1|2355.25|2355.25|2352.28|2352.28|0
1592916000000|2020-06-23 12:40:00|2353.21|2353.21|2348.84|2348.84|2353.77|2353.77|2348.73|2348.73|0
1592916300000|2020-06-23 12:45:00|2348.9|2348.9|2345.68|2345.68|2349.13|2349.13|2344.7|2344.7|0
1592916600000|2020-06-23 12:50:00|2345.47|2345.47|2346.6|2346.6|2347.13|2347.13|2345.21|2345.21|0
1592916900000|2020-06-23 12:55:00|2346.57|2346.57|2343.94|2343.94|2348.67|2348.67|2343.86|2343.86|0
1592917200000|2020-06-23 13:00:00|2344.1|2344.1|2344.23|2344.23|2345.31|2345.31|2342.64|2342.64|0
1592917500000|2020-06-23 13:05:00|2344.4|2344.4|2343.29|2343.29|2345.74|2345.74|2343.29|2343.29|0
1592917800000|2020-06-23 13:10:00|2343.24|2343.24|2344.64|2344.64|2345.6|2345.6|2342.95|2342.95|0
1592918100000|2020-06-23 13:15:00|2344.6|2344.6|2345.23|2345.23|2347.24|2347.24|2344.15|2344.15|0
1592918400000|2020-06-23 13:20:00|2345.29|2345.29|2342.91|2342.91|2345.69|2345.69|2342.79|2342.79|0
1592918700000|2020-06-23 13:25:00|2342.87|2342.87|2344.71|2344.71|2345.37|2345.37|2341.63|2341.63|0
1592919000000|2020-06-23 13:30:00|2344.83|2344.83|2349.38|2349.38|2349.74|2349.74|2341.38|2341.38|0
1592919300000|2020-06-23 13:35:00|2349.1|2349.1|2348.05|2348.05|2349.1|2349.1|2345.09|2345.09|0
1592919600000|2020-06-23 13:40:00|2348.39|2348.39|2349.44|2349.44|2349.73|2349.73|2346.22|2346.22|0
1592919900000|2020-06-23 13:45:00|2349.06|2349.06|2341.92|2341.92|2349.76|2349.76|2341.92|2341.92|0
1592920200000|2020-06-23 13:50:00|2341.76|2341.76|2337.65|2337.65|2342.09|2342.09|2336.31|2336.31|0
1592920500000|2020-06-23 13:55:00|2337.85|2337.85|2341.31|2341.31|2342.38|2342.38|2337.85|2337.85|0
1592920800000|2020-06-23 14:00:00|2341.35|2341.35|2339.14|2339.14|2343.87|2343.87|2337.71|2337.71|0
1592921100000|2020-06-23 14:05:00|2339.18|2339.18|2337.67|2337.67|2340.02|2340.02|2334.77|2334.77|0
1592921400000|2020-06-23 14:10:00|2337.61|2337.61|2336.84|2336.84|2337.61|2337.61|2331.8|2331.8|0
1592921700000|2020-06-23 14:15:00|2336.85|2336.85|2332.83|2332.83|2338.14|2338.14|2332.83|2332.83|0
1592922000000|2020-06-23 14:20:00|2332.99|2332.99|2331.65|2331.65|2333.83|2333.83|2328.13|2328.13|0
1592922300000|2020-06-23 14:25:00|2331.99|2331.99|2334.61|2334.61|2334.61|2334.61|2331.11|2331.11|0
1592922600000|2020-06-23 14:30:00|2334.52|2334.52|2327.68|2327.68|2334.84|2334.84|2327.68|2327.68|0
1592922900000|2020-06-23 14:35:00|2327.64|2327.64|2327.99|2327.99|2329.12|2329.12|2325.49|2325.49|0
1592923200000|2020-06-23 14:40:00|2328.05|2328.05|2324.89|2324.89|2329|2329|2324.89|2324.89|0
1592923500000|2020-06-23 14:45:00|2324.78|2324.78|2324.81|2324.81|2326.08|2326.08|2320.64|2320.64|0
1592923800000|2020-06-23 14:50:00|2325.14|2325.14|2328.93|2328.93|2329.39|2329.39|2324.77|2324.77|0
1592924100000|2020-06-23 14:55:00|2328.77|2328.77|2327.99|2327.99|2329.25|2329.25|2327.22|2327.22|0
1592924400000|2020-06-23 15:00:00|2327.88|2327.88|2329.91|2329.91|2331.19|2331.19|2324.78|2324.78|0
1592924700000|2020-06-23 15:05:00|2330.08|2330.08|2330.69|2330.69|2332.37|2332.37|2329.91|2329.91|0
1592925000000|2020-06-23 15:10:00|2330.74|2330.74|2327.25|2327.25|2330.9|2330.9|2327.25|2327.25|0
1592925300000|2020-06-23 15:15:00|2327.13|2327.13|2329.17|2329.17|2330.41|2330.41|2325.27|2325.27|0
1592925600000|2020-06-23 15:20:00|2329.33|2329.33|2337.46|2337.46|2337.56|2337.56|2329.08|2329.08|0
1592925900000|2020-06-23 15:25:00|2337.63|2337.63|2338.87|2338.87|2341.23|2341.23|2335.9|2335.9|0
1592982900000|2020-06-24 07:15:00|2334.76|2334.76|2329.12|2329.12|2338.6|2338.6|2328.79|2328.79|0
1592983200000|2020-06-24 07:20:00|2329.1|2329.1|2331.47|2331.47|2331.81|2331.81|2325.4|2325.4|0
1592983500000|2020-06-24 07:25:00|2331.68|2331.68|2325.64|2325.64|2332.07|2332.07|2325.64|2325.64|0
1592983800000|2020-06-24 07:30:00|2325.76|2325.76|2328.85|2328.85|2330.14|2330.14|2325.47|2325.47|0
1592984100000|2020-06-24 07:35:00|2328.89|2328.89|2319.06|2319.06|2333.24|2333.24|2319.06|2319.06|0
1592984400000|2020-06-24 07:40:00|2319.39|2319.39|2310.94|2310.94|2320.53|2320.53|2310.36|2310.36|0
1592984700000|2020-06-24 07:45:00|2311.11|2311.11|2309|2309|2313.01|2313.01|2309|2309|0
1592985000000|2020-06-24 07:50:00|2309.04|2309.04|2308|2308|2310.73|2310.73|2304.05|2304.05|0
1592985300000|2020-06-24 07:55:00|2307.94|2307.94|2309.98|2309.98|2311.71|2311.71|2307.4|2307.4|0
1592985600000|2020-06-24 08:00:00|2310.31|2310.31|2307.5|2307.5|2310.31|2310.31|2304.99|2304.99|0
1592985900000|2020-06-24 08:05:00|2307.44|2307.44|2299.54|2299.54|2307.44|2307.44|2298.99|2298.99|0
1592986200000|2020-06-24 08:10:00|2300.01|2300.01|2299.04|2299.04|2301.57|2301.57|2296.05|2296.05|0
1592986500000|2020-06-24 08:15:00|2298.76|2298.76|2293.45|2293.45|2298.76|2298.76|2292.77|2292.77|0
1592986800000|2020-06-24 08:20:00|2293.11|2293.11|2291.75|2291.75|2293.11|2293.11|2289.2|2289.2|0
1592987100000|2020-06-24 08:25:00|2291.59|2291.59|2289.32|2289.32|2291.59|2291.59|2287.7|2287.7|0
1592987400000|2020-06-24 08:30:00|2289.49|2289.49|2292.04|2292.04|2292.97|2292.97|2288.24|2288.24|0
1592987700000|2020-06-24 08:35:00|2291.25|2291.25|2290.53|2290.53|2291.55|2291.55|2288.1|2288.1|0
1592988000000|2020-06-24 08:40:00|2290.7|2290.7|2293.76|2293.76|2295.22|2295.22|2289.27|2289.27|0
1592988300000|2020-06-24 08:45:00|2293.82|2293.82|2293.63|2293.63|2293.93|2293.93|2292.3|2292.3|0
1592988600000|2020-06-24 08:50:00|2293.57|2293.57|2296.75|2296.75|2296.8|2296.8|2293.51|2293.51|0
1592988900000|2020-06-24 08:55:00|2296.86|2296.86|2298.87|2298.87|2299.42|2299.42|2296.84|2296.84|0
1592989200000|2020-06-24 09:00:00|2298.7|2298.7|2297.12|2297.12|2299.1|2299.1|2296.15|2296.15|0
1592989500000|2020-06-24 09:05:00|2296.95|2296.95|2295.05|2295.05|2297.75|2297.75|2294.64|2294.64|0
1592989800000|2020-06-24 09:10:00|2294.76|2294.76|2281.88|2281.88|2294.76|2294.76|2279.85|2279.85|0
1592990100000|2020-06-24 09:15:00|2281.54|2281.54|2274.22|2274.22|2282.87|2282.87|2274.22|2274.22|0
1592990400000|2020-06-24 09:20:00|2274.14|2274.14|2274.85|2274.85|2276.16|2276.16|2272.27|2272.27|0
1592990700000|2020-06-24 09:25:00|2274.91|2274.91|2278.39|2278.39|2278.65|2278.65|2274.57|2274.57|0
1592991000000|2020-06-24 09:30:00|2278.06|2278.06|2279.89|2279.89|2279.9|2279.9|2274.92|2274.92|0
1592991300000|2020-06-24 09:35:00|2279.85|2279.85|2276.83|2276.83|2279.97|2279.97|2275.19|2275.19|0
1592991600000|2020-06-24 09:40:00|2276.87|2276.87|2279.71|2279.71|2281.94|2281.94|2275.53|2275.53|0
1592991900000|2020-06-24 09:45:00|2279.53|2279.53|2281.7|2281.7|2283.65|2283.65|2279.27|2279.27|0
1592992200000|2020-06-24 09:50:00|2281.72|2281.72|2281.96|2281.96|2284.03|2284.03|2281.59|2281.59|0
1592992500000|2020-06-24 09:55:00|2281.92|2281.92|2283.76|2283.76|2283.76|2283.76|2280.07|2280.07|0
1592992800000|2020-06-24 10:00:00|2283.7|2283.7|2284.06|2284.06|2285|2285|2281.79|2281.79|0
1592993100000|2020-06-24 10:05:00|2283.73|2283.73|2285.75|2285.75|2285.75|2285.75|2282.82|2282.82|0
1592993400000|2020-06-24 10:10:00|2285.69|2285.69|2286.27|2286.27|2288.18|2288.18|2283.99|2283.99|0
1592993700000|2020-06-24 10:15:00|2286.1|2286.1|2288.61|2288.61|2288.92|2288.92|2285.87|2285.87|0
1592994000000|2020-06-24 10:20:00|2288.55|2288.55|2290.13|2290.13|2291.93|2291.93|2288.55|2288.55|0
1592994300000|2020-06-24 10:25:00|2290.46|2290.46|2290.05|2290.05|2290.92|2290.92|2288.42|2288.42|0
1592994600000|2020-06-24 10:30:00|2290.1|2290.1|2290.82|2290.82|2291.69|2291.69|2289.45|2289.45|0
1592994900000|2020-06-24 10:35:00|2290.86|2290.86|2292.48|2292.48|2293.01|2293.01|2290.68|2290.68|0
1592995200000|2020-06-24 10:40:00|2292.25|2292.25|2290.21|2290.21|2292.25|2292.25|2289.83|2289.83|0
1592995500000|2020-06-24 10:45:00|2290.15|2290.15|2291.38|2291.38|2291.55|2291.55|2289.26|2289.26|0
1592995800000|2020-06-24 10:50:00|2291.26|2291.26|2289.25|2289.25|2291.26|2291.26|2288.72|2288.72|0
1592996100000|2020-06-24 10:55:00|2289.08|2289.08|2287.82|2287.82|2289.08|2289.08|2286.56|2286.56|0
1592996400000|2020-06-24 11:00:00|2287.88|2287.88|2288.93|2288.93|2290.42|2290.42|2287.41|2287.41|0
1592996700000|2020-06-24 11:05:00|2288.82|2288.82|2288.48|2288.48|2289.43|2289.43|2287.83|2287.83|0
1592997000000|2020-06-24 11:10:00|2288.49|2288.49|2291.26|2291.26|2292.35|2292.35|2288.44|2288.44|0
1592997300000|2020-06-24 11:15:00|2291.15|2291.15|2293.3|2293.3|2294.04|2294.04|2290.81|2290.81|0
1592997600000|2020-06-24 11:20:00|2293.34|2293.34|2293.48|2293.48|2295.5|2295.5|2293.34|2293.34|0
1592997900000|2020-06-24 11:25:00|2293.32|2293.32|2293.53|2293.53|2293.53|2293.53|2291.68|2291.68|0
1592998200000|2020-06-24 11:30:00|2293.7|2293.7|2294.32|2294.32|2294.66|2294.66|2292.91|2292.91|0
1592998500000|2020-06-24 11:35:00|2294.37|2294.37|2292.82|2292.82|2294.59|2294.59|2292.6|2292.6|0
1592998800000|2020-06-24 11:40:00|2292.77|2292.77|2293.38|2293.38|2293.6|2293.6|2292.3|2292.3|0
1592999100000|2020-06-24 11:45:00|2293.44|2293.44|2292.55|2292.55|2293.98|2293.98|2292.25|2292.25|0
1592999400000|2020-06-24 11:50:00|2292.78|2292.78|2293.05|2293.05|2294.12|2294.12|2291.99|2291.99|0
1592999700000|2020-06-24 11:55:00|2293.1|2293.1|2290.52|2290.52|2293.1|2293.1|2290.31|2290.31|0
1593000000000|2020-06-24 12:00:00|2290.48|2290.48|2292.75|2292.75|2292.92|2292.92|2290.03|2290.03|0
1593000300000|2020-06-24 12:05:00|2292.72|2292.72|2292.3|2292.3|2292.72|2292.72|2290.7|2290.7|0
1593000600000|2020-06-24 12:10:00|2292.41|2292.41|2296.61|2296.61|2296.84|2296.84|2292.14|2292.14|0
1593000900000|2020-06-24 12:15:00|2296.82|2296.82|2298.95|2298.95|2300.09|2300.09|2296.75|2296.75|0
1593001200000|2020-06-24 12:20:00|2298.91|2298.91|2299.09|2299.09|2299.7|2299.7|2298.34|2298.34|0
1593001500000|2020-06-24 12:25:00|2299.12|2299.12|2300.07|2300.07|2301.27|2301.27|2297.58|2297.58|0
1593001800000|2020-06-24 12:30:00|2300.4|2300.4|2296.61|2296.61|2300.45|2300.45|2296.57|2296.57|0
1593002100000|2020-06-24 12:35:00|2296.55|2296.55|2294.39|2294.39|2297.43|2297.43|2293.55|2293.55|0
1593002400000|2020-06-24 12:40:00|2294.06|2294.06|2295.31|2295.31|2295.31|2295.31|2293.88|2293.88|0
1593002700000|2020-06-24 12:45:00|2295.14|2295.14|2300.43|2300.43|2300.43|2300.43|2295.14|2295.14|0
1593003000000|2020-06-24 12:50:00|2300.49|2300.49|2305.04|2305.04|2305.32|2305.32|2300.26|2300.26|0
1593003300000|2020-06-24 12:55:00|2305.08|2305.08|2304.44|2304.44|2305.08|2305.08|2303.81|2303.81|0
1593003600000|2020-06-24 13:00:00|2304.33|2304.33|2307.28|2307.28|2308.62|2308.62|2303.51|2303.51|0
1593003900000|2020-06-24 13:05:00|2307.34|2307.34|2307.23|2307.23|2309.26|2309.26|2305.76|2305.76|0
1593004200000|2020-06-24 13:10:00|2307.1|2307.1|2305.97|2305.97|2308.96|2308.96|2305.97|2305.97|0
1593004500000|2020-06-24 13:15:00|2306.02|2306.02|2302.34|2302.34|2306.32|2306.32|2301.68|2301.68|0
1593004800000|2020-06-24 13:20:00|2302.18|2302.18|2303.69|2303.69|2303.69|2303.69|2302.17|2302.17|0
1593005100000|2020-06-24 13:25:00|2303.52|2303.52|2307.83|2307.83|2308.53|2308.53|2303.37|2303.37|0
1593005400000|2020-06-24 13:30:00|2307.88|2307.88|2302.63|2302.63|2307.88|2307.88|2301.98|2301.98|0
1593005700000|2020-06-24 13:35:00|2302.86|2302.86|2301.77|2301.77|2304.97|2304.97|2301.48|2301.48|0
1593006000000|2020-06-24 13:40:00|2301.6|2301.6|2299.2|2299.2|2301.6|2301.6|2298.71|2298.71|0
1593006300000|2020-06-24 13:45:00|2299.04|2299.04|2292.9|2292.9|2299.74|2299.74|2292.9|2292.9|0
1593006600000|2020-06-24 13:50:00|2292.57|2292.57|2294.95|2294.95|2294.95|2294.95|2290.52|2290.52|0
1593006900000|2020-06-24 13:55:00|2294.89|2294.89|2292.06|2292.06|2295.5|2295.5|2290.79|2290.79|0
1593007200000|2020-06-24 14:00:00|2291.89|2291.89|2291.83|2291.83|2293.71|2293.71|2290.05|2290.05|0
1593007500000|2020-06-24 14:05:00|2292|2292|2291.58|2291.58|2295.33|2295.33|2291.38|2291.38|0
1593007800000|2020-06-24 14:10:00|2291.59|2291.59|2296.79|2296.79|2296.79|2296.79|2290.63|2290.63|0
1593008100000|2020-06-24 14:15:00|2296.83|2296.83|2295.67|2295.67|2297.56|2297.56|2293.24|2293.24|0
1593008400000|2020-06-24 14:20:00|2295.71|2295.71|2297.49|2297.49|2297.49|2297.49|2295.22|2295.22|0
1593008700000|2020-06-24 14:25:00|2297.6|2297.6|2300.45|2300.45|2300.45|2300.45|2295.81|2295.81|0
1593009000000|2020-06-24 14:30:00|2300.12|2300.12|2295.47|2295.47|2301.54|2301.54|2294.63|2294.63|0
1593009300000|2020-06-24 14:35:00|2295.35|2295.35|2291.87|2291.87|2299.24|2299.24|2291.12|2291.12|0
1593009600000|2020-06-24 14:40:00|2292.03|2292.03|2296.29|2296.29|2296.74|2296.74|2290.73|2290.73|0
1593009900000|2020-06-24 14:45:00|2296.33|2296.33|2292.36|2292.36|2296.59|2296.59|2292.35|2292.35|0
1593010200000|2020-06-24 14:50:00|2292.63|2292.63|2295.07|2295.07|2296.51|2296.51|2291.51|2291.51|0
1593010500000|2020-06-24 14:55:00|2295.01|2295.01|2294.8|2294.8|2299.1|2299.1|2294.62|2294.62|0
1593010800000|2020-06-24 15:00:00|2294.34|2294.34|2295.02|2295.02|2296.82|2296.82|2293.2|2293.2|0
1593011100000|2020-06-24 15:05:00|2294.96|2294.96|2288.47|2288.47|2295.82|2295.82|2288.41|2288.41|0
1593011400000|2020-06-24 15:10:00|2288.64|2288.64|2285.39|2285.39|2289.03|2289.03|2285.1|2285.1|0
1593011700000|2020-06-24 15:15:00|2285.33|2285.33|2284.52|2284.52|2287.28|2287.28|2283.47|2283.47|0
1593012000000|2020-06-24 15:20:00|2284.46|2284.46|2284.67|2284.67|2285.98|2285.98|2283.04|2283.04|0
1593012300000|2020-06-24 15:25:00|2284.78|2284.78|2283.04|2283.04|2285.65|2285.65|2281.98|2281.98|0
1593069300000|2020-06-25 07:15:00|2230.51|2230.51|2228.95|2228.95|2234.76|2234.76|2227.44|2227.44|0
1593069600000|2020-06-25 07:20:00|2229.13|2229.13|2225.88|2225.88|2229.22|2229.22|2223|2223|0
1593069900000|2020-06-25 07:25:00|2225.82|2225.82|2232.21|2232.21|2232.26|2232.26|2223.91|2223.91|0
1593070200000|2020-06-25 07:30:00|2232.38|2232.38|2231.97|2231.97|2239.14|2239.14|2231.6|2231.6|0
1593070500000|2020-06-25 07:35:00|2232.3|2232.3|2237.19|2237.19|2237.19|2237.19|2228.02|2228.02|0
1593070800000|2020-06-25 07:40:00|2237.23|2237.23|2236.56|2236.56|2240.67|2240.67|2236.19|2236.19|0
1593071100000|2020-06-25 07:45:00|2236.67|2236.67|2242.14|2242.14|2244.25|2244.25|2236.67|2236.67|0
1593071400000|2020-06-25 07:50:00|2242.2|2242.2|2240.88|2240.88|2242.46|2242.46|2239.36|2239.36|0
1593071700000|2020-06-25 07:55:00|2240.82|2240.82|2247.6|2247.6|2248.46|2248.46|2240.82|2240.82|0
1593072000000|2020-06-25 08:00:00|2247.93|2247.93|2253.93|2253.93|2254.27|2254.27|2247.25|2247.25|0
1593072300000|2020-06-25 08:05:00|2253.97|2253.97|2258.48|2258.48|2260.15|2260.15|2252.45|2252.45|0
1593072600000|2020-06-25 08:10:00|2258.65|2258.65|2267.26|2267.26|2270.04|2270.04|2258.65|2258.65|0
1593072900000|2020-06-25 08:15:00|2267.66|2267.66|2273.38|2273.38|2276.71|2276.71|2267.66|2267.66|0
1593073200000|2020-06-25 08:20:00|2273.73|2273.73|2280.31|2280.31|2282.72|2282.72|2273.68|2273.68|0
1593073500000|2020-06-25 08:25:00|2280.25|2280.25|2271.19|2271.19|2280.59|2280.59|2270.87|2270.87|0
1593073800000|2020-06-25 08:30:00|2271.16|2271.16|2262.19|2262.19|2275.17|2275.17|2261.86|2261.86|0
1593074100000|2020-06-25 08:35:00|2262.36|2262.36|2260.82|2260.82|2263.04|2263.04|2259.31|2259.31|0
1593074400000|2020-06-25 08:40:00|2261.16|2261.16|2269.01|2269.01|2269.12|2269.12|2255.37|2255.37|0
1593074700000|2020-06-25 08:45:00|2268.79|2268.79|2269.27|2269.27|2269.96|2269.96|2267.68|2267.68|0
1593075000000|2020-06-25 08:50:00|2269.11|2269.11|2267.55|2267.55|2270.29|2270.29|2266.3|2266.3|0
1593075300000|2020-06-25 08:55:00|2267.6|2267.6|2265.74|2265.74|2268.12|2268.12|2263.48|2263.48|0
1593075600000|2020-06-25 09:00:00|2265.85|2265.85|2269.96|2269.96|2269.96|2269.96|2261.05|2261.05|0
1593075900000|2020-06-25 09:05:00|2269.99|2269.99|2265.25|2265.25|2269.99|2269.99|2264.7|2264.7|0
1593076200000|2020-06-25 09:10:00|2265.14|2265.14|2263.63|2263.63|2266.67|2266.67|2260.34|2260.34|0
1593076500000|2020-06-25 09:15:00|2263.61|2263.61|2263.14|2263.14|2263.73|2263.73|2259.39|2259.39|0
1593076800000|2020-06-25 09:20:00|2262.91|2262.91|2261.86|2261.86|2263.59|2263.59|2259.97|2259.97|0
1593077100000|2020-06-25 09:25:00|2262.03|2262.03|2262.79|2262.79|2262.79|2262.79|2257.44|2257.44|0
1593077400000|2020-06-25 09:30:00|2262.83|2262.83|2265.26|2265.26|2265.83|2265.83|2261.24|2261.24|0
1593077700000|2020-06-25 09:35:00|2265.3|2265.3|2267.12|2267.12|2267.12|2267.12|2262.77|2262.77|0
1593078000000|2020-06-25 09:40:00|2267.07|2267.07|2253.51|2253.51|2267.42|2267.42|2251.33|2251.33|0
1593078300000|2020-06-25 09:45:00|2253.18|2253.18|2254.43|2254.43|2257.45|2257.45|2251.45|2251.45|0
1593078600000|2020-06-25 09:50:00|2254.77|2254.77|2254.84|2254.84|2255.95|2255.95|2252.87|2252.87|0
1593078900000|2020-06-25 09:55:00|2255.06|2255.06|2254.22|2254.22|2258.4|2258.4|2253.94|2253.94|0
1593079200000|2020-06-25 10:00:00|2254.16|2254.16|2253.13|2253.13|2255.1|2255.1|2252.79|2252.79|0
1593079500000|2020-06-25 10:05:00|2252.84|2252.84|2249.97|2249.97|2253.6|2253.6|2247.46|2247.46|0
1593079800000|2020-06-25 10:10:00|2249.8|2249.8|2254.2|2254.2|2254.73|2254.73|2249.46|2249.46|0
1593080100000|2020-06-25 10:15:00|2254.03|2254.03|2252.04|2252.04|2255.94|2255.94|2251.58|2251.58|0
1593080400000|2020-06-25 10:20:00|2252.53|2252.53|2261.95|2261.95|2262.18|2262.18|2252.53|2252.53|0
1593080700000|2020-06-25 10:25:00|2262.12|2262.12|2263.8|2263.8|2264.92|2264.92|2262.12|2262.12|0
1593081000000|2020-06-25 10:30:00|2263.92|2263.92|2263.21|2263.21|2264.56|2264.56|2260.83|2260.83|0
1593081300000|2020-06-25 10:35:00|2263.06|2263.06|2263.59|2263.59|2264.69|2264.69|2258.56|2258.56|0
1593081600000|2020-06-25 10:40:00|2263.67|2263.67|2265.22|2265.22|2265.22|2265.22|2260.93|2260.93|0
1593081900000|2020-06-25 10:45:00|2265.28|2265.28|2266.51|2266.51|2267.65|2267.65|2264.79|2264.79|0
1593082200000|2020-06-25 10:50:00|2266.47|2266.47|2271.4|2271.4|2271.65|2271.65|2265.52|2265.52|0
1593082500000|2020-06-25 10:55:00|2271.07|2271.07|2270.33|2270.33|2272.92|2272.92|2269.56|2269.56|0
1593082800000|2020-06-25 11:00:00|2270.46|2270.46|2267.1|2267.1|2271.56|2271.56|2266.69|2266.69|0
1593083100000|2020-06-25 11:05:00|2266.99|2266.99|2266.1|2266.1|2267.45|2267.45|2264.62|2264.62|0
1593083400000|2020-06-25 11:10:00|2266.21|2266.21|2265.74|2265.74|2268|2268|2265.46|2265.46|0
1593083700000|2020-06-25 11:15:00|2265.35|2265.35|2261.25|2261.25|2266.54|2266.54|2260.32|2260.32|0
1593084000000|2020-06-25 11:20:00|2261.46|2261.46|2261.76|2261.76|2263.86|2263.86|2261.16|2261.16|0
1593084300000|2020-06-25 11:25:00|2262.01|2262.01|2262.11|2262.11|2263.47|2263.47|2261.21|2261.21|0
1593084600000|2020-06-25 11:30:00|2262.16|2262.16|2265.33|2265.33|2265.33|2265.33|2261.88|2261.88|0
1593084900000|2020-06-25 11:35:00|2265.34|2265.34|2264.18|2264.18|2265.6|2265.6|2263.85|2263.85|0
1593085200000|2020-06-25 11:40:00|2264.21|2264.21|2256.02|2256.02|2264.55|2264.55|2255.65|2255.65|0
1593085500000|2020-06-25 11:45:00|2256.08|2256.08|2257.27|2257.27|2257.27|2257.27|2254.79|2254.79|0
1593085800000|2020-06-25 11:50:00|2257.56|2257.56|2257.48|2257.48|2257.92|2257.92|2253.68|2253.68|0
1593086100000|2020-06-25 11:55:00|2257.59|2257.59|2254.69|2254.69|2257.59|2257.59|2254.35|2254.35|0
1593086400000|2020-06-25 12:00:00|2254.91|2254.91|2257.02|2257.02|2257.02|2257.02|2254.91|2254.91|0
1593086700000|2020-06-25 12:05:00|2256.85|2256.85|2255.66|2255.66|2257.05|2257.05|2254.51|2254.51|0
1593087000000|2020-06-25 12:10:00|2255.6|2255.6|2260.13|2260.13|2261.33|2261.33|2255.54|2255.54|0
1593087300000|2020-06-25 12:15:00|2259.91|2259.91|2259.71|2259.71|2262.23|2262.23|2258.81|2258.81|0
1593087600000|2020-06-25 12:20:00|2259.59|2259.59|2260.29|2260.29|2260.85|2260.85|2258.89|2258.89|0
1593087900000|2020-06-25 12:25:00|2260.26|2260.26|2260.01|2260.01|2261.05|2261.05|2258.89|2258.89|0
1593088200000|2020-06-25 12:30:00|2260|2260|2255.62|2255.62|2260|2260|2253.76|2253.76|0
1593088500000|2020-06-25 12:35:00|2255.79|2255.79|2258.23|2258.23|2265.7|2265.7|2255.79|2255.79|0
1593088800000|2020-06-25 12:40:00|2258.2|2258.2|2256.85|2256.85|2260.93|2260.93|2256.85|2256.85|0
1593089100000|2020-06-25 12:45:00|2256.68|2256.68|2260.25|2260.25|2260.25|2260.25|2253.14|2253.14|0
1593089400000|2020-06-25 12:50:00|2260.13|2260.13|2258.72|2258.72|2260.13|2260.13|2257.99|2257.99|0
1593089700000|2020-06-25 12:55:00|2258.68|2258.68|2256.29|2256.29|2259.85|2259.85|2255.2|2255.2|0
1593090000000|2020-06-25 13:00:00|2256.25|2256.25|2259.93|2259.93|2259.93|2259.93|2255.88|2255.88|0
1593090300000|2020-06-25 13:05:00|2259.98|2259.98|2265.85|2265.85|2266.43|2266.43|2259.32|2259.32|0
1593090600000|2020-06-25 13:10:00|2265.91|2265.91|2277.33|2277.33|2278.3|2278.3|2265.63|2265.63|0
1593090900000|2020-06-25 13:15:00|2277.17|2277.17|2282.65|2282.65|2282.91|2282.91|2277.17|2277.17|0
1593091200000|2020-06-25 13:20:00|2282.6|2282.6|2283.54|2283.54|2283.54|2283.54|2279.15|2279.15|0
1593091500000|2020-06-25 13:25:00|2283.5|2283.5|2279.71|2279.71|2283.5|2283.5|2278.46|2278.46|0
1593091800000|2020-06-25 13:30:00|2279.67|2279.67|2277.76|2277.76|2279.67|2279.67|2273.31|2273.31|0
1593092100000|2020-06-25 13:35:00|2277.82|2277.82|2286.53|2286.53|2288.31|2288.31|2277.26|2277.26|0
1593092400000|2020-06-25 13:40:00|2286.48|2286.48|2277.92|2277.92|2286.48|2286.48|2274.46|2274.46|0
1593092700000|2020-06-25 13:45:00|2278.42|2278.42|2277.49|2277.49|2281.82|2281.82|2277|2277|0
1593093000000|2020-06-25 13:50:00|2277.47|2277.47|2288.33|2288.33|2289.93|2289.93|2277.3|2277.3|0
1593093300000|2020-06-25 13:55:00|2288.66|2288.66|2285.3|2285.3|2289|2289|2283.15|2283.15|0
1593093600000|2020-06-25 14:00:00|2284.4|2284.4|2295.12|2295.12|2296.54|2296.54|2282.53|2282.53|0
1593093900000|2020-06-25 14:05:00|2295.25|2295.25|2294.18|2294.18|2296.75|2296.75|2291.06|2291.06|0
1593094200000|2020-06-25 14:10:00|2294.34|2294.34|2305.51|2305.51|2305.72|2305.72|2294.34|2294.34|0
1593094500000|2020-06-25 14:15:00|2305.17|2305.17|2300.22|2300.22|2306.03|2306.03|2300.16|2300.16|0
1593094800000|2020-06-25 14:20:00|2300.28|2300.28|2306.02|2306.02|2306.65|2306.65|2300.28|2300.28|0
1593095100000|2020-06-25 14:25:00|2305.97|2305.97|2309.63|2309.63|2311.17|2311.17|2303.75|2303.75|0
1593095400000|2020-06-25 14:30:00|2309.58|2309.58|2302.69|2302.69|2311.64|2311.64|2302.69|2302.69|0
1593095700000|2020-06-25 14:35:00|2302.81|2302.81|2298.29|2298.29|2304.64|2304.64|2298.27|2298.27|0
1593096000000|2020-06-25 14:40:00|2298.46|2298.46|2295.65|2295.65|2299.06|2299.06|2294.17|2294.17|0
1593096300000|2020-06-25 14:45:00|2295.35|2295.35|2293.03|2293.03|2300.33|2300.33|2292.77|2292.77|0
1593096600000|2020-06-25 14:50:00|2292.37|2292.37|2290.95|2290.95|2293.42|2293.42|2289.16|2289.16|0
1593096900000|2020-06-25 14:55:00|2291.01|2291.01|2295.17|2295.17|2295.99|2295.99|2290.83|2290.83|0
1593097200000|2020-06-25 15:00:00|2294.84|2294.84|2295.58|2295.58|2298.96|2298.96|2293.26|2293.26|0
1593097500000|2020-06-25 15:05:00|2295.45|2295.45|2292.78|2292.78|2295.68|2295.68|2292.09|2292.09|0
1593097800000|2020-06-25 15:10:00|2292.9|2292.9|2295.18|2295.18|2298.07|2298.07|2292.63|2292.63|0
1593098100000|2020-06-25 15:15:00|2295.12|2295.12|2299.05|2299.05|2299.82|2299.82|2293.97|2293.97|0
1593098400000|2020-06-25 15:20:00|2298.88|2298.88|2300.24|2300.24|2301.25|2301.25|2297.18|2297.18|0
1593098700000|2020-06-25 15:25:00|2300.26|2300.26|2302|2302|2302.22|2302.22|2298.54|2298.54|0
1593155700000|2020-06-26 07:15:00|2287.3|2287.3|2289.2|2289.2|2296.54|2296.54|2285.79|2285.79|0
1593156000000|2020-06-26 07:20:00|2289.16|2289.16|2287.39|2287.39|2291.41|2291.41|2285.01|2285.01|0
1593156300000|2020-06-26 07:25:00|2287.23|2287.23|2291.99|2291.99|2293.36|2293.36|2287.11|2287.11|0
1593156600000|2020-06-26 07:30:00|2292.27|2292.27|2298.89|2298.89|2299.26|2299.26|2292.27|2292.27|0
1593156900000|2020-06-26 07:35:00|2299.28|2299.28|2296.62|2296.62|2300.26|2300.26|2295.39|2295.39|0
1593157200000|2020-06-26 07:40:00|2296.5|2296.5|2297.75|2297.75|2297.75|2297.75|2293.6|2293.6|0
1593157500000|2020-06-26 07:45:00|2297.46|2297.46|2298.6|2298.6|2299.83|2299.83|2296.09|2296.09|0
1593157800000|2020-06-26 07:50:00|2298.63|2298.63|2292.13|2292.13|2298.82|2298.82|2291.69|2291.69|0
1593158100000|2020-06-26 07:55:00|2292.35|2292.35|2292.41|2292.41|2294.33|2294.33|2291.36|2291.36|0
1593158400000|2020-06-26 08:00:00|2292.49|2292.49|2280.3|2280.3|2293.16|2293.16|2279.3|2279.3|0
1593158700000|2020-06-26 08:05:00|2280.41|2280.41|2280.18|2280.18|2283.42|2283.42|2278.99|2278.99|0
1593159000000|2020-06-26 08:10:00|2280.26|2280.26|2286.44|2286.44|2287.23|2287.23|2280.26|2280.26|0
1593159300000|2020-06-26 08:15:00|2286.67|2286.67|2289.59|2289.59|2290.19|2290.19|2284.62|2284.62|0
1593159600000|2020-06-26 08:20:00|2289.76|2289.76|2294.41|2294.41|2295.55|2295.55|2289.59|2289.59|0
1593159900000|2020-06-26 08:25:00|2294.37|2294.37|2295.62|2295.62|2296.39|2296.39|2291.49|2291.49|0
1593160200000|2020-06-26 08:30:00|2295.57|2295.57|2297.98|2297.98|2298.7|2298.7|2295.57|2295.57|0
1593160500000|2020-06-26 08:35:00|2298.09|2298.09|2303.56|2303.56|2303.6|2303.6|2297.96|2297.96|0
1593160800000|2020-06-26 08:40:00|2303.73|2303.73|2307.03|2307.03|2307.2|2307.2|2302.99|2302.99|0
1593161100000|2020-06-26 08:45:00|2307.3|2307.3|2310.57|2310.57|2311.67|2311.67|2307.3|2307.3|0
1593161400000|2020-06-26 08:50:00|2310.4|2310.4|2307.23|2307.23|2311.02|2311.02|2305.54|2305.54|0
1593161700000|2020-06-26 08:55:00|2307.11|2307.11|2308.12|2308.12|2311.86|2311.86|2306.73|2306.73|0
1593162000000|2020-06-26 09:00:00|2308.19|2308.19|2312.37|2312.37|2312.49|2312.49|2308.19|2308.19|0
1593162300000|2020-06-26 09:05:00|2312.43|2312.43|2312.2|2312.2|2313.95|2313.95|2311.05|2311.05|0
1593162600000|2020-06-26 09:10:00|2312.14|2312.14|2310.59|2310.59|2316.88|2316.88|2309.77|2309.77|0
1593162900000|2020-06-26 09:15:00|2310.61|2310.61|2308.46|2308.46|2311.89|2311.89|2307.92|2307.92|0
1593163200000|2020-06-26 09:20:00|2308.45|2308.45|2310.71|2310.71|2313.36|2313.36|2306.7|2306.7|0
1593163500000|2020-06-26 09:25:00|2310.37|2310.37|2310.85|2310.85|2311.33|2311.33|2309.57|2309.57|0
1593163800000|2020-06-26 09:30:00|2311.02|2311.02|2316.53|2316.53|2316.87|2316.87|2310.69|2310.69|0
1593164100000|2020-06-26 09:35:00|2316.47|2316.47|2314.46|2314.46|2316.47|2316.47|2314.19|2314.19|0
1593164400000|2020-06-26 09:40:00|2314.35|2314.35|2315.51|2315.51|2316.57|2316.57|2313.63|2313.63|0
1593164700000|2020-06-26 09:45:00|2315.18|2315.18|2312.92|2312.92|2316.6|2316.6|2312.67|2312.67|0
1593165000000|2020-06-26 09:50:00|2312.71|2312.71|2312.21|2312.21|2313.01|2313.01|2309.23|2309.23|0
1593165300000|2020-06-26 09:55:00|2312.15|2312.15|2314.31|2314.31|2314.36|2314.36|2312.15|2312.15|0
1593165600000|2020-06-26 10:00:00|2314.4|2314.4|2314.31|2314.31|2316.56|2316.56|2313.44|2313.44|0
1593165900000|2020-06-26 10:05:00|2314.3|2314.3|2316.95|2316.95|2319.48|2319.48|2314.3|2314.3|0
1593166200000|2020-06-26 10:10:00|2316.91|2316.91|2315.97|2315.97|2318.68|2318.68|2315.51|2315.51|0
1593166500000|2020-06-26 10:15:00|2315.8|2315.8|2315.39|2315.39|2317.88|2317.88|2315.05|2315.05|0
1593166800000|2020-06-26 10:20:00|2315.21|2315.21|2312.48|2312.48|2315.27|2315.27|2311.74|2311.74|0
1593167100000|2020-06-26 10:25:00|2312.42|2312.42|2312.73|2312.73|2313.49|2313.49|2311.34|2311.34|0
1593167400000|2020-06-26 10:30:00|2312.62|2312.62|2315.92|2315.92|2315.92|2315.92|2312.51|2312.51|0
1593167700000|2020-06-26 10:35:00|2316.09|2316.09|2314.95|2314.95|2318.09|2318.09|2314.95|2314.95|0
1593168000000|2020-06-26 10:40:00|2315.12|2315.12|2315.9|2315.9|2316.38|2316.38|2314|2314|0
1593168300000|2020-06-26 10:45:00|2315.95|2315.95|2315.17|2315.17|2316.27|2316.27|2315.17|2315.17|0
1593168600000|2020-06-26 10:50:00|2315.38|2315.38|2320.26|2320.26|2321.63|2321.63|2315.38|2315.38|0
1593168900000|2020-06-26 10:55:00|2320.21|2320.21|2321.42|2321.42|2322.22|2322.22|2319.49|2319.49|0
1593169200000|2020-06-26 11:00:00|2321.92|2321.92|2325.34|2325.34|2325.34|2325.34|2320.6|2320.6|0
1593169500000|2020-06-26 11:05:00|2325.28|2325.28|2324.42|2324.42|2326.88|2326.88|2324.42|2324.42|0
1593169800000|2020-06-26 11:10:00|2323.89|2323.89|2321.82|2321.82|2324.81|2324.81|2321.62|2321.62|0
1593170100000|2020-06-26 11:15:00|2321.71|2321.71|2323.77|2323.77|2324.14|2324.14|2321.31|2321.31|0
1593170400000|2020-06-26 11:20:00|2323.88|2323.88|2322.82|2322.82|2324.9|2324.9|2322.56|2322.56|0
1593170700000|2020-06-26 11:25:00|2323.05|2323.05|2320.88|2320.88|2323.17|2323.17|2319.49|2319.49|0
1593171000000|2020-06-26 11:30:00|2320.53|2320.53|2320.6|2320.6|2321.71|2321.71|2320.04|2320.04|0
1593171300000|2020-06-26 11:35:00|2320.64|2320.64|2323.21|2323.21|2323.55|2323.55|2320.64|2320.64|0
1593171600000|2020-06-26 11:40:00|2323.37|2323.37|2322.35|2322.35|2324.52|2324.52|2322.35|2322.35|0
1593171900000|2020-06-26 11:45:00|2321.9|2321.9|2319.65|2319.65|2323.25|2323.25|2319.18|2319.18|0
1593172200000|2020-06-26 11:50:00|2319.59|2319.59|2317.12|2317.12|2319.59|2319.59|2317.01|2317.01|0
1593172500000|2020-06-26 11:55:00|2317.08|2317.08|2315.75|2315.75|2317.1|2317.1|2314.32|2314.32|0
1593172800000|2020-06-26 12:00:00|2315.76|2315.76|2319.68|2319.68|2320.01|2320.01|2315.54|2315.54|0
1593173100000|2020-06-26 12:05:00|2319.85|2319.85|2317.93|2317.93|2320.66|2320.66|2317.48|2317.48|0
1593173400000|2020-06-26 12:10:00|2318.43|2318.43|2318.26|2318.26|2319.33|2319.33|2317.62|2317.62|0
1593173700000|2020-06-26 12:15:00|2318.59|2318.59|2319.62|2319.62|2320.1|2320.1|2318.55|2318.55|0
1593174000000|2020-06-26 12:20:00|2319.92|2319.92|2321.08|2321.08|2321.08|2321.08|2319.66|2319.66|0
1593174300000|2020-06-26 12:25:00|2321.13|2321.13|2323.72|2323.72|2323.75|2323.75|2320.8|2320.8|0
1593174600000|2020-06-26 12:30:00|2323.75|2323.75|2322.78|2322.78|2325.14|2325.14|2321.91|2321.91|0
1593174900000|2020-06-26 12:35:00|2322.9|2322.9|2319.3|2319.3|2322.9|2322.9|2318.87|2318.87|0
1593175200000|2020-06-26 12:40:00|2319.41|2319.41|2319.51|2319.51|2319.73|2319.73|2318.53|2318.53|0
1593175500000|2020-06-26 12:45:00|2319.28|2319.28|2323.01|2323.01|2323.34|2323.34|2319.28|2319.28|0
1593175800000|2020-06-26 12:50:00|2322.85|2322.85|2318.95|2318.95|2323.21|2323.21|2318.95|2318.95|0
1593176100000|2020-06-26 12:55:00|2318.89|2318.89|2310.35|2310.35|2319.12|2319.12|2308.81|2308.81|0
1593176400000|2020-06-26 13:00:00|2310.52|2310.52|2312.87|2312.87|2313.09|2313.09|2309.51|2309.51|0
1593176700000|2020-06-26 13:05:00|2312.91|2312.91|2312.76|2312.76|2312.91|2312.91|2311.07|2311.07|0
1593177000000|2020-06-26 13:10:00|2312.8|2312.8|2313.68|2313.68|2314.28|2314.28|2311.65|2311.65|0
1593177300000|2020-06-26 13:15:00|2313.62|2313.62|2312.25|2312.25|2313.62|2313.62|2312.16|2312.16|0
1593177600000|2020-06-26 13:20:00|2312.37|2312.37|2312.55|2312.55|2313.57|2313.57|2312.2|2312.2|0
1593177900000|2020-06-26 13:25:00|2312.44|2312.44|2313.94|2313.94|2314.13|2314.13|2312.27|2312.27|0
1593178200000|2020-06-26 13:30:00|2313.99|2313.99|2306.94|2306.94|2313.99|2313.99|2303.99|2303.99|0
1593178500000|2020-06-26 13:35:00|2306.93|2306.93|2304.85|2304.85|2308.01|2308.01|2302.94|2302.94|0
1593178800000|2020-06-26 13:40:00|2305.68|2305.68|2297.45|2297.45|2305.68|2305.68|2297.45|2297.45|0
1593179100000|2020-06-26 13:45:00|2297.39|2297.39|2299.79|2299.79|2302.06|2302.06|2296.88|2296.88|0
1593179400000|2020-06-26 13:50:00|2299.74|2299.74|2300.02|2300.02|2300.3|2300.3|2294.86|2294.86|0
1593179700000|2020-06-26 13:55:00|2299.86|2299.86|2297.94|2297.94|2299.86|2299.86|2293.64|2293.64|0
1593180000000|2020-06-26 14:00:00|2297.86|2297.86|2288|2288|2298.08|2298.08|2288|2288|0
1593180300000|2020-06-26 14:05:00|2287.93|2287.93|2288.29|2288.29|2290.54|2290.54|2287.35|2287.35|0
1593180600000|2020-06-26 14:10:00|2288.63|2288.63|2284.47|2284.47|2288.63|2288.63|2284.47|2284.47|0
1593180900000|2020-06-26 14:15:00|2284.24|2284.24|2283.38|2283.38|2284.24|2284.24|2281.91|2281.91|0
1593181200000|2020-06-26 14:20:00|2283.55|2283.55|2281.01|2281.01|2283.61|2283.61|2277.66|2277.66|0
1593181500000|2020-06-26 14:25:00|2281.57|2281.57|2283.82|2283.82|2284.57|2284.57|2280.59|2280.59|0
1593181800000|2020-06-26 14:30:00|2283.33|2283.33|2279.47|2279.47|2287.07|2287.07|2278.7|2278.7|0
1593182100000|2020-06-26 14:35:00|2279.55|2279.55|2274.42|2274.42|2280.49|2280.49|2274.42|2274.42|0
1593182400000|2020-06-26 14:40:00|2274.25|2274.25|2279|2279|2279.23|2279.23|2273.58|2273.58|0
1593182700000|2020-06-26 14:45:00|2278.96|2278.96|2276.25|2276.25|2280.7|2280.7|2276.25|2276.25|0
1593183000000|2020-06-26 14:50:00|2276.41|2276.41|2275.57|2275.57|2278.07|2278.07|2271.75|2271.75|0
1593183300000|2020-06-26 14:55:00|2275.4|2275.4|2276.49|2276.49|2278.46|2278.46|2273.97|2273.97|0
1593183600000|2020-06-26 15:00:00|2276.57|2276.57|2277.66|2277.66|2279.08|2279.08|2276.24|2276.24|0
1593183900000|2020-06-26 15:05:00|2277.67|2277.67|2275.36|2275.36|2278.3|2278.3|2274.5|2274.5|0
1593184200000|2020-06-26 15:10:00|2275.3|2275.3|2273.54|2273.54|2275.3|2275.3|2272.21|2272.21|0
1593184500000|2020-06-26 15:15:00|2273.65|2273.65|2272.77|2272.77|2274.4|2274.4|2270.64|2270.64|0
1593184800000|2020-06-26 15:20:00|2272.6|2272.6|2274.63|2274.63|2275.24|2275.24|2270.77|2270.77|0
1593185100000|2020-06-26 15:25:00|2274.58|2274.58|2275.58|2275.58|2275.58|2275.58|2272.44|2272.44|0
1593414900000|2020-06-29 07:15:00|2263.42|2263.42|2270.6|2270.6|2273.13|2273.13|2262.42|2262.42|0
1593415200000|2020-06-29 07:20:00|2270.14|2270.14|2273.24|2273.24|2279.29|2279.29|2270.08|2270.08|0
1593415500000|2020-06-29 07:25:00|2273.18|2273.18|2272.25|2272.25|2278.33|2278.33|2271.8|2271.8|0
1593415800000|2020-06-29 07:30:00|2271.91|2271.91|2262.63|2262.63|2273.42|2273.42|2262.53|2262.53|0
1593416100000|2020-06-29 07:35:00|2262.52|2262.52|2261.8|2261.8|2266.4|2266.4|2261.8|2261.8|0
1593416400000|2020-06-29 07:40:00|2261.57|2261.57|2253.54|2253.54|2262.73|2262.73|2252.82|2252.82|0
1593416700000|2020-06-29 07:45:00|2253.65|2253.65|2249.31|2249.31|2256.27|2256.27|2246.59|2246.59|0
1593417000000|2020-06-29 07:50:00|2249.22|2249.22|2250.37|2250.37|2250.86|2250.86|2245.78|2245.78|0
1593417300000|2020-06-29 07:55:00|2250.26|2250.26|2253.19|2253.19|2254.29|2254.29|2250.03|2250.03|0
1593417600000|2020-06-29 08:00:00|2252.58|2252.58|2249.92|2249.92|2253|2253|2246.29|2246.29|0
1593417900000|2020-06-29 08:05:00|2249.86|2249.86|2251.64|2251.64|2252|2252|2248.73|2248.73|0
1593418200000|2020-06-29 08:10:00|2251.68|2251.68|2243.3|2243.3|2253.25|2253.25|2243.3|2243.3|0
1593418500000|2020-06-29 08:15:00|2243.24|2243.24|2248.17|2248.17|2250.07|2250.07|2242.96|2242.96|0
1593418800000|2020-06-29 08:20:00|2247.77|2247.77|2256.93|2256.93|2257.61|2257.61|2247.77|2247.77|0
1593419100000|2020-06-29 08:25:00|2256.94|2256.94|2258.26|2258.26|2261.01|2261.01|2255.27|2255.27|0
1593419400000|2020-06-29 08:30:00|2258.34|2258.34|2259.39|2259.39|2261.54|2261.54|2256.45|2256.45|0
1593419700000|2020-06-29 08:35:00|2259.45|2259.45|2263.64|2263.64|2266.19|2266.19|2259.45|2259.45|0
1593420000000|2020-06-29 08:40:00|2263.52|2263.52|2267.5|2267.5|2268.63|2268.63|2263.41|2263.41|0
1593420300000|2020-06-29 08:45:00|2267.67|2267.67|2269.15|2269.15|2270.96|2270.96|2267.67|2267.67|0
1593420600000|2020-06-29 08:50:00|2269.18|2269.18|2270.74|2270.74|2271.41|2271.41|2268.42|2268.42|0
1593420900000|2020-06-29 08:55:00|2270.66|2270.66|2274.44|2274.44|2275.97|2275.97|2268.41|2268.41|0
1593421200000|2020-06-29 09:00:00|2274.72|2274.72|2274.3|2274.3|2275.69|2275.69|2272.51|2272.51|0
1593421500000|2020-06-29 09:05:00|2274.34|2274.34|2267.98|2267.98|2276.04|2276.04|2267.3|2267.3|0
1593421800000|2020-06-29 09:10:00|2267.99|2267.99|2269.12|2269.12|2270.45|2270.45|2267.33|2267.33|0
1593422100000|2020-06-29 09:15:00|2269.18|2269.18|2270.65|2270.65|2272.6|2272.6|2269.18|2269.18|0
1593422400000|2020-06-29 09:20:00|2270.76|2270.76|2273.36|2273.36|2274.03|2274.03|2270.76|2270.76|0
1593422700000|2020-06-29 09:25:00|2273.41|2273.41|2271.32|2271.32|2273.41|2273.41|2271.14|2271.14|0
1593423000000|2020-06-29 09:30:00|2271.37|2271.37|2272.71|2272.71|2273.93|2273.93|2267.11|2267.11|0
1593423300000|2020-06-29 09:35:00|2272.64|2272.64|2275.15|2275.15|2275.66|2275.66|2272.64|2272.64|0
1593423600000|2020-06-29 09:40:00|2274.98|2274.98|2275.83|2275.83|2279.29|2279.29|2274.98|2274.98|0
1593423900000|2020-06-29 09:45:00|2275.88|2275.88|2270.32|2270.32|2276.65|2276.65|2270.32|2270.32|0
1593424200000|2020-06-29 09:50:00|2270.37|2270.37|2271.1|2271.1|2272.72|2272.72|2270.37|2270.37|0
1593424500000|2020-06-29 09:55:00|2271.09|2271.09|2270.67|2270.67|2272.84|2272.84|2268.94|2268.94|0
1593424800000|2020-06-29 10:00:00|2270.68|2270.68|2260.21|2260.21|2271.83|2271.83|2259.08|2259.08|0
1593425100000|2020-06-29 10:05:00|2260.23|2260.23|2268.29|2268.29|2268.4|2268.4|2260.23|2260.23|0
1593425400000|2020-06-29 10:10:00|2268.4|2268.4|2265.68|2265.68|2269.78|2269.78|2265.48|2265.48|0
1593425700000|2020-06-29 10:15:00|2266.01|2266.01|2266.94|2266.94|2267.07|2267.07|2264.95|2264.95|0
1593426000000|2020-06-29 10:20:00|2267.05|2267.05|2269.89|2269.89|2270.77|2270.77|2267.05|2267.05|0
1593426300000|2020-06-29 10:25:00|2269.67|2269.67|2271.04|2271.04|2271.65|2271.65|2269.58|2269.58|0
1593426600000|2020-06-29 10:30:00|2270.96|2270.96|2272.42|2272.42|2273.76|2273.76|2270.4|2270.4|0
1593426900000|2020-06-29 10:35:00|2272.43|2272.43|2268.48|2268.48|2273.08|2273.08|2268.26|2268.26|0
1593427200000|2020-06-29 10:40:00|2268.37|2268.37|2267.45|2267.45|2268.54|2268.54|2267.03|2267.03|0
1593427500000|2020-06-29 10:45:00|2267.79|2267.79|2272.13|2272.13|2272.27|2272.27|2267.42|2267.42|0
1593427800000|2020-06-29 10:50:00|2272.07|2272.07|2273.06|2273.06|2274.06|2274.06|2271.53|2271.53|0
1593428100000|2020-06-29 10:55:00|2273.02|2273.02|2275.19|2275.19|2275.19|2275.19|2272.81|2272.81|0
1593428400000|2020-06-29 11:00:00|2274.57|2274.57|2275.45|2275.45|2275.45|2275.45|2273.54|2273.54|0
1593428700000|2020-06-29 11:05:00|2275.41|2275.41|2278.45|2278.45|2278.88|2278.88|2274.42|2274.42|0
1593429000000|2020-06-29 11:10:00|2278.49|2278.49|2280.61|2280.61|2282.03|2282.03|2278.49|2278.49|0
1593429300000|2020-06-29 11:15:00|2280.73|2280.73|2281.85|2281.85|2282.55|2282.55|2279.39|2279.39|0
1593429600000|2020-06-29 11:20:00|2282.18|2282.18|2286.24|2286.24|2286.4|2286.4|2281.92|2281.92|0
1593429900000|2020-06-29 11:25:00|2286.2|2286.2|2291.25|2291.25|2291.4|2291.4|2285.61|2285.61|0
1593430200000|2020-06-29 11:30:00|2291.27|2291.27|2287.72|2287.72|2292.52|2292.52|2287.15|2287.15|0
1593430500000|2020-06-29 11:35:00|2287.78|2287.78|2286.6|2286.6|2288.74|2288.74|2286.49|2286.49|0
1593430800000|2020-06-29 11:40:00|2286.55|2286.55|2287.61|2287.61|2288.12|2288.12|2285.82|2285.82|0
1593431100000|2020-06-29 11:45:00|2287.44|2287.44|2287.96|2287.96|2289.71|2289.71|2287.44|2287.44|0
1593431400000|2020-06-29 11:50:00|2287.87|2287.87|2292.79|2292.79|2294.12|2294.12|2287.02|2287.02|0
1593431700000|2020-06-29 11:55:00|2292.62|2292.62|2292.36|2292.36|2293.68|2293.68|2290.58|2290.58|0
1593432000000|2020-06-29 12:00:00|2292.75|2292.75|2291.98|2291.98|2293.62|2293.62|2290.31|2290.31|0
1593432300000|2020-06-29 12:05:00|2292.15|2292.15|2294.26|2294.26|2296.45|2296.45|2292.15|2292.15|0
1593432600000|2020-06-29 12:10:00|2294.38|2294.38|2291.97|2291.97|2295.66|2295.66|2291.97|2291.97|0
1593432900000|2020-06-29 12:15:00|2291.95|2291.95|2293.9|2293.9|2294.78|2294.78|2291.72|2291.72|0
1593433200000|2020-06-29 12:20:00|2293.85|2293.85|2294.14|2294.14|2294.31|2294.31|2291.8|2291.8|0
1593433500000|2020-06-29 12:25:00|2294.1|2294.1|2292.65|2292.65|2294.37|2294.37|2292.43|2292.43|0
1593433800000|2020-06-29 12:30:00|2292.54|2292.54|2293.5|2293.5|2294.39|2294.39|2292.54|2292.54|0
1593434100000|2020-06-29 12:35:00|2293.56|2293.56|2291.38|2291.38|2295.47|2295.47|2291.32|2291.32|0
1593434400000|2020-06-29 12:40:00|2291.54|2291.54|2289.45|2289.45|2291.96|2291.96|2289.35|2289.35|0
1593434700000|2020-06-29 12:45:00|2289.4|2289.4|2292.47|2292.47|2293.62|2293.62|2289.2|2289.2|0
1593435000000|2020-06-29 12:50:00|2292.63|2292.63|2293.17|2293.17|2294.89|2294.89|2292.54|2292.54|0
1593435300000|2020-06-29 12:55:00|2293.13|2293.13|2293.66|2293.66|2294.19|2294.19|2290.21|2290.21|0
1593435600000|2020-06-29 13:00:00|2293.83|2293.83|2291.54|2291.54|2294.25|2294.25|2291.31|2291.31|0
1593435900000|2020-06-29 13:05:00|2291.76|2291.76|2291.91|2291.91|2293.4|2293.4|2291.76|2291.76|0
1593436200000|2020-06-29 13:10:00|2292.24|2292.24|2288.6|2288.6|2292.24|2292.24|2288.49|2288.49|0
1593436500000|2020-06-29 13:15:00|2288.59|2288.59|2288.86|2288.86|2290.12|2290.12|2287.75|2287.75|0
1593436800000|2020-06-29 13:20:00|2288.53|2288.53|2289.89|2289.89|2289.89|2289.89|2287.11|2287.11|0
1593437100000|2020-06-29 13:25:00|2290.05|2290.05|2289.24|2289.24|2290.62|2290.62|2288.83|2288.83|0
1593437400000|2020-06-29 13:30:00|2289.32|2289.32|2281.8|2281.8|2293.72|2293.72|2280.88|2280.88|0
1593437700000|2020-06-29 13:35:00|2282.02|2282.02|2286.72|2286.72|2288.32|2288.32|2282.02|2282.02|0
1593438000000|2020-06-29 13:40:00|2286.22|2286.22|2287.71|2287.71|2289.27|2289.27|2281.58|2281.58|0
1593438300000|2020-06-29 13:45:00|2287.65|2287.65|2287.54|2287.54|2288.78|2288.78|2283.45|2283.45|0
1593438600000|2020-06-29 13:50:00|2287.76|2287.76|2294.88|2294.88|2294.94|2294.94|2287.53|2287.53|0
1593438900000|2020-06-29 13:55:00|2294.72|2294.72|2291.37|2291.37|2295.05|2295.05|2291.37|2291.37|0
1593439200000|2020-06-29 14:00:00|2291.42|2291.42|2296.92|2296.92|2296.92|2296.92|2291.42|2291.42|0
1593439500000|2020-06-29 14:05:00|2297.08|2297.08|2302.34|2302.34|2303.48|2303.48|2297.08|2297.08|0
1593439800000|2020-06-29 14:10:00|2302.26|2302.26|2302.12|2302.12|2303.64|2303.64|2298.88|2298.88|0
1593440100000|2020-06-29 14:15:00|2302.08|2302.08|2302.76|2302.76|2304.67|2304.67|2300.72|2300.72|0
1593440400000|2020-06-29 14:20:00|2302.85|2302.85|2304.37|2304.37|2306.44|2306.44|2302.78|2302.78|0
1593440700000|2020-06-29 14:25:00|2304.38|2304.38|2303.28|2303.28|2305|2305|2301.65|2301.65|0
1593441000000|2020-06-29 14:30:00|2303.5|2303.5|2309.04|2309.04|2310.02|2310.02|2303.34|2303.34|0
1593441300000|2020-06-29 14:35:00|2309.53|2309.53|2314.24|2314.24|2315.95|2315.95|2309.28|2309.28|0
1593441600000|2020-06-29 14:40:00|2314.41|2314.41|2311.9|2311.9|2317.12|2317.12|2310.83|2310.83|0
1593441900000|2020-06-29 14:45:00|2312.07|2312.07|2311.82|2311.82|2312.95|2312.95|2310.5|2310.5|0
1593442200000|2020-06-29 14:50:00|2311.76|2311.76|2310.29|2310.29|2314.3|2314.3|2309.87|2309.87|0
1593442500000|2020-06-29 14:55:00|2310.41|2310.41|2307.33|2307.33|2310.63|2310.63|2306.78|2306.78|0
1593442800000|2020-06-29 15:00:00|2307.78|2307.78|2304.72|2304.72|2308.37|2308.37|2304.72|2304.72|0
1593443100000|2020-06-29 15:05:00|2304.64|2304.64|2304.85|2304.85|2305.96|2305.96|2302.72|2302.72|0
1593443400000|2020-06-29 15:10:00|2305.02|2305.02|2303.65|2303.65|2305.55|2305.55|2303.33|2303.33|0
1593443700000|2020-06-29 15:15:00|2303.82|2303.82|2303.58|2303.58|2305.27|2305.27|2301.43|2301.43|0
1593444000000|2020-06-29 15:20:00|2303.61|2303.61|2305.94|2305.94|2306.11|2306.11|2301.63|2301.63|0
1593444300000|2020-06-29 15:25:00|2306|2306|2309.11|2309.11|2309.97|2309.97|2305.83|2305.83|0
1593501300000|2020-06-30 07:15:00|2280|2280|2283.2|2283.2|2288.48|2288.48|2280|2280|0
1593501600000|2020-06-30 07:20:00|2283.09|2283.09|2282.6|2282.6|2283.21|2283.21|2277.73|2277.73|0
1593501900000|2020-06-30 07:25:00|2282.21|2282.21|2282.58|2282.58|2282.58|2282.58|2276.22|2276.22|0
1593502200000|2020-06-30 07:30:00|2282.8|2282.8|2277.37|2277.37|2283.76|2283.76|2274.97|2274.97|0
1593502500000|2020-06-30 07:35:00|2277.03|2277.03|2281.01|2281.01|2281.73|2281.73|2273.13|2273.13|0
1593502800000|2020-06-30 07:40:00|2281.24|2281.24|2281.59|2281.59|2282.76|2282.76|2279.82|2279.82|0
1593503100000|2020-06-30 07:45:00|2281.43|2281.43|2280.16|2280.16|2282.63|2282.63|2279.41|2279.41|0
1593503400000|2020-06-30 07:50:00|2279.83|2279.83|2279.95|2279.95|2280.33|2280.33|2275.22|2275.22|0
1593503700000|2020-06-30 07:55:00|2280.03|2280.03|2279.86|2279.86|2281.3|2281.3|2278.53|2278.53|0
1593504000000|2020-06-30 08:00:00|2279.53|2279.53|2278.36|2278.36|2281.54|2281.54|2278.03|2278.03|0
1593504300000|2020-06-30 08:05:00|2278.21|2278.21|2274.33|2274.33|2278.21|2278.21|2272.05|2272.05|0
1593504600000|2020-06-30 08:10:00|2274.32|2274.32|2270.35|2270.35|2274.32|2274.32|2268.25|2268.25|0
1593504900000|2020-06-30 08:15:00|2270.46|2270.46|2266.78|2266.78|2270.59|2270.59|2266.38|2266.38|0
1593505200000|2020-06-30 08:20:00|2266.28|2266.28|2261.81|2261.81|2266.28|2266.28|2260.27|2260.27|0
1593505500000|2020-06-30 08:25:00|2261.78|2261.78|2268.28|2268.28|2268.37|2268.37|2261.61|2261.61|0
1593505800000|2020-06-30 08:30:00|2267.94|2267.94|2265.31|2265.31|2269.47|2269.47|2265.31|2265.31|0
1593506100000|2020-06-30 08:35:00|2265.18|2265.18|2266.39|2266.39|2270.54|2270.54|2264.73|2264.73|0
1593506400000|2020-06-30 08:40:00|2266.35|2266.35|2263.03|2263.03|2266.35|2266.35|2261.52|2261.52|0
1593506700000|2020-06-30 08:45:00|2263.14|2263.14|2262.5|2262.5|2263.14|2263.14|2258.45|2258.45|0
1593507000000|2020-06-30 08:50:00|2262.55|2262.55|2261.46|2261.46|2263.3|2263.3|2260.24|2260.24|0
1593507300000|2020-06-30 08:55:00|2260.39|2260.39|2263.78|2263.78|2264.46|2264.46|2260.16|2260.16|0
1593507600000|2020-06-30 09:00:00|2263.66|2263.66|2260.93|2260.93|2266.13|2266.13|2260.7|2260.7|0
1593507900000|2020-06-30 09:05:00|2260.76|2260.76|2261.41|2261.41|2262.94|2262.94|2260.21|2260.21|0
1593508200000|2020-06-30 09:10:00|2261.32|2261.32|2263.6|2263.6|2263.6|2263.6|2260.85|2260.85|0
1593508500000|2020-06-30 09:15:00|2263.87|2263.87|2264.13|2264.13|2267.74|2267.74|2263.77|2263.77|0
1593508800000|2020-06-30 09:20:00|2264.3|2264.3|2270.42|2270.42|2270.58|2270.58|2262.27|2262.27|0
1593509100000|2020-06-30 09:25:00|2270.25|2270.25|2270.21|2270.21|2272.12|2272.12|2269.01|2269.01|0
1593509400000|2020-06-30 09:30:00|2270.32|2270.32|2272.09|2272.09|2273.33|2273.33|2270.19|2270.19|0
1593509700000|2020-06-30 09:35:00|2272.42|2272.42|2273.57|2273.57|2274.71|2274.71|2272.2|2272.2|0
1593510000000|2020-06-30 09:40:00|2273.34|2273.34|2272.89|2272.89|2274.21|2274.21|2272.31|2272.31|0
1593510300000|2020-06-30 09:45:00|2273.23|2273.23|2271.54|2271.54|2274.66|2274.66|2271.32|2271.32|0
1593510600000|2020-06-30 09:50:00|2271.6|2271.6|2273.26|2273.26|2273.26|2273.26|2270.31|2270.31|0
1593510900000|2020-06-30 09:55:00|2273.7|2273.7|2277.05|2277.05|2277.41|2277.41|2273.44|2273.44|0
1593511200000|2020-06-30 10:00:00|2277.09|2277.09|2276.38|2276.38|2278.54|2278.54|2275.08|2275.08|0
1593511500000|2020-06-30 10:05:00|2276.34|2276.34|2275.72|2275.72|2277.45|2277.45|2275.17|2275.17|0
1593511800000|2020-06-30 10:10:00|2275.84|2275.84|2274.77|2274.77|2276.33|2276.33|2273.98|2273.98|0
1593512100000|2020-06-30 10:15:00|2274.83|2274.83|2275.41|2275.41|2276.37|2276.37|2273.53|2273.53|0
1593512400000|2020-06-30 10:20:00|2275.36|2275.36|2271.65|2271.65|2275.36|2275.36|2271.6|2271.6|0
1593512700000|2020-06-30 10:25:00|2271.8|2271.8|2281.46|2281.46|2283.83|2283.83|2271.8|2271.8|0
1593513000000|2020-06-30 10:30:00|2281.62|2281.62|2286.56|2286.56|2286.96|2286.96|2281.54|2281.54|0
1593513300000|2020-06-30 10:35:00|2286.79|2286.79|2283.11|2283.11|2288|2288|2282.48|2282.48|0
1593513600000|2020-06-30 10:40:00|2283.17|2283.17|2283.11|2283.11|2284.56|2284.56|2282.31|2282.31|0
1593513900000|2020-06-30 10:45:00|2283.06|2283.06|2281.21|2281.21|2284.1|2284.1|2280.93|2280.93|0
1593514200000|2020-06-30 10:50:00|2281.53|2281.53|2281.12|2281.12|2282.76|2282.76|2280.84|2280.84|0
1593514500000|2020-06-30 10:55:00|2280.95|2280.95|2280.94|2280.94|2283.78|2283.78|2279.71|2279.71|0
1593514800000|2020-06-30 11:00:00|2280.87|2280.87|2279.37|2279.37|2281.66|2281.66|2278.81|2278.81|0
1593515100000|2020-06-30 11:05:00|2279.48|2279.48|2279.97|2279.97|2281.42|2281.42|2277.83|2277.83|0
1593515400000|2020-06-30 11:10:00|2279.8|2279.8|2285.18|2285.18|2285.34|2285.34|2279.63|2279.63|0
1593515700000|2020-06-30 11:15:00|2285.06|2285.06|2286.2|2286.2|2287.19|2287.19|2284.5|2284.5|0
1593516000000|2020-06-30 11:20:00|2286.08|2286.08|2285.06|2285.06|2286.13|2286.13|2284.25|2284.25|0
1593516300000|2020-06-30 11:25:00|2285.02|2285.02|2287.09|2287.09|2288.03|2288.03|2284.58|2284.58|0
1593516600000|2020-06-30 11:30:00|2286.75|2286.75|2291.31|2291.31|2292.1|2292.1|2286.75|2286.75|0
1593516900000|2020-06-30 11:35:00|2291.36|2291.36|2295.12|2295.12|2295.12|2295.12|2291.14|2291.14|0
1593517200000|2020-06-30 11:40:00|2295.06|2295.06|2293.08|2293.08|2295.3|2295.3|2293.08|2293.08|0
1593517500000|2020-06-30 11:45:00|2293.25|2293.25|2289.81|2289.81|2293.33|2293.33|2289.26|2289.26|0
1593517800000|2020-06-30 11:50:00|2289.53|2289.53|2287.33|2287.33|2289.53|2289.53|2287.33|2287.33|0
1593518100000|2020-06-30 11:55:00|2287.27|2287.27|2283.81|2283.81|2287.3|2287.3|2283.81|2283.81|0
1593518400000|2020-06-30 12:00:00|2283.75|2283.75|2281.91|2281.91|2284.71|2284.71|2280.98|2280.98|0
1593518700000|2020-06-30 12:05:00|2281.87|2281.87|2282.89|2282.89|2282.89|2282.89|2280.92|2280.92|0
1593519000000|2020-06-30 12:10:00|2282.93|2282.93|2280.41|2280.41|2282.93|2282.93|2279.79|2279.79|0
1593519300000|2020-06-30 12:15:00|2280.33|2280.33|2282.53|2282.53|2283.09|2283.09|2279.71|2279.71|0
1593519600000|2020-06-30 12:20:00|2282.48|2282.48|2281.56|2281.56|2283.39|2283.39|2280.78|2280.78|0
1593519900000|2020-06-30 12:25:00|2281.28|2281.28|2280.62|2280.62|2282.29|2282.29|2280.62|2280.62|0
1593520200000|2020-06-30 12:30:00|2280.61|2280.61|2274.99|2274.99|2280.89|2280.89|2274.13|2274.13|0
1593520500000|2020-06-30 12:35:00|2275.04|2275.04|2276.38|2276.38|2276.55|2276.55|2274.51|2274.51|0
1593520800000|2020-06-30 12:40:00|2276.42|2276.42|2275.94|2275.94|2277.7|2277.7|2275.66|2275.66|0
1593521100000|2020-06-30 12:45:00|2275.89|2275.89|2275.63|2275.63|2277.12|2277.12|2275.61|2275.61|0
1593521400000|2020-06-30 12:50:00|2275.57|2275.57|2272.86|2272.86|2275.65|2275.65|2272.86|2272.86|0
1593521700000|2020-06-30 12:55:00|2272.8|2272.8|2273.08|2273.08|2273.8|2273.8|2270.07|2270.07|0
1593522000000|2020-06-30 13:00:00|2272.58|2272.58|2271.64|2271.64|2274.91|2274.91|2271.64|2271.64|0
1593522300000|2020-06-30 13:05:00|2271.48|2271.48|2269.39|2269.39|2271.48|2271.48|2269.16|2269.16|0
1593522600000|2020-06-30 13:10:00|2269.23|2269.23|2265.66|2265.66|2269.84|2269.84|2265.48|2265.48|0
1593522900000|2020-06-30 13:15:00|2265.82|2265.82|2261.48|2261.48|2265.88|2265.88|2261.39|2261.39|0
1593523200000|2020-06-30 13:20:00|2261.44|2261.44|2265.58|2265.58|2265.58|2265.58|2261.26|2261.26|0
1593523500000|2020-06-30 13:25:00|2265.52|2265.52|2266.65|2266.65|2268.08|2268.08|2264.74|2264.74|0
1593523800000|2020-06-30 13:30:00|2266.61|2266.61|2271.15|2271.15|2272.9|2272.9|2264.12|2264.12|0
1593524100000|2020-06-30 13:35:00|2271.04|2271.04|2276.76|2276.76|2278.55|2278.55|2271.04|2271.04|0
1593524400000|2020-06-30 13:40:00|2276.77|2276.77|2269.69|2269.69|2276.77|2276.77|2269.02|2269.02|0
1593524700000|2020-06-30 13:45:00|2269.86|2269.86|2269.02|2269.02|2274.79|2274.79|2268.21|2268.21|0
1593525000000|2020-06-30 13:50:00|2269.07|2269.07|2268.02|2268.02|2269.07|2269.07|2265.49|2265.49|0
1593525300000|2020-06-30 13:55:00|2268.06|2268.06|2264|2264|2268.28|2268.28|2263.57|2263.57|0
1593525600000|2020-06-30 14:00:00|2263.83|2263.83|2263.3|2263.3|2268.84|2268.84|2263.3|2263.3|0
1593525900000|2020-06-30 14:05:00|2263.63|2263.63|2266.77|2266.77|2267.79|2267.79|2262.76|2262.76|0
1593526200000|2020-06-30 14:10:00|2266.94|2266.94|2265.42|2265.42|2267.65|2267.65|2264.81|2264.81|0
1593526500000|2020-06-30 14:15:00|2265.26|2265.26|2263.36|2263.36|2265.86|2265.86|2262.77|2262.77|0
1593526800000|2020-06-30 14:20:00|2263.24|2263.24|2266.51|2266.51|2266.78|2266.78|2261.11|2261.11|0
1593527100000|2020-06-30 14:25:00|2266.07|2266.07|2266.27|2266.27|2269.01|2269.01|2264.19|2264.19|0
1593527400000|2020-06-30 14:30:00|2266.21|2266.21|2269.75|2269.75|2270.06|2270.06|2264.22|2264.22|0
1593527700000|2020-06-30 14:35:00|2269.64|2269.64|2267.2|2267.2|2271.97|2271.97|2266.76|2266.76|0
1593528000000|2020-06-30 14:40:00|2267.46|2267.46|2268.47|2268.47|2269.94|2269.94|2267.07|2267.07|0
1593528300000|2020-06-30 14:45:00|2268.3|2268.3|2269.74|2269.74|2272.04|2272.04|2268.11|2268.11|0
1593528600000|2020-06-30 14:50:00|2270.38|2270.38|2272.32|2272.32|2274.78|2274.78|2268.53|2268.53|0
1593528900000|2020-06-30 14:55:00|2272.98|2272.98|2274.99|2274.99|2276.12|2276.12|2271.4|2271.4|0
1593529200000|2020-06-30 15:00:00|2275.21|2275.21|2278.6|2278.6|2279.47|2279.47|2274.18|2274.18|0
1593529500000|2020-06-30 15:05:00|2278.65|2278.65|2279.89|2279.89|2282.54|2282.54|2278.62|2278.62|0
1593529800000|2020-06-30 15:10:00|2279.93|2279.93|2277.32|2277.32|2280.18|2280.18|2275.19|2275.19|0
1593530100000|2020-06-30 15:15:00|2277.28|2277.28|2279.09|2279.09|2279.67|2279.67|2277.13|2277.13|0
1593530400000|2020-06-30 15:20:00|2278.92|2278.92|2281.88|2281.88|2282.64|2282.64|2277.52|2277.52|0
1593530700000|2020-06-30 15:25:00|2281.91|2281.91|2283.53|2283.53|2286.79|2286.79|2280.48|2280.48|0
1593587700000|2020-07-01 07:15:00|2277.49|2277.49|2274.37|2274.37|2277.49|2277.49|2272.55|2272.55|0
1593588000000|2020-07-01 07:20:00|2274.54|2274.54|2282.16|2282.16|2283.83|2283.83|2274.37|2274.37|0
1593588300000|2020-07-01 07:25:00|2282.19|2282.19|2281.58|2281.58|2283.55|2283.55|2279.44|2279.44|0
1593588600000|2020-07-01 07:30:00|2281.54|2281.54|2283.37|2283.37|2283.39|2283.39|2280.02|2280.02|0
1593588900000|2020-07-01 07:35:00|2283.48|2283.48|2277.62|2277.62|2284.52|2284.52|2277.62|2277.62|0
1593589200000|2020-07-01 07:40:00|2277.53|2277.53|2276.98|2276.98|2280.95|2280.95|2276.95|2276.95|0
1593589500000|2020-07-01 07:45:00|2276.68|2276.68|2281.39|2281.39|2281.44|2281.44|2275.79|2275.79|0
1593589800000|2020-07-01 07:50:00|2281.34|2281.34|2276.24|2276.24|2281.98|2281.98|2276.24|2276.24|0
1593590100000|2020-07-01 07:55:00|2276.44|2276.44|2277.51|2277.51|2278.3|2278.3|2274.91|2274.91|0
1593590400000|2020-07-01 08:00:00|2277.55|2277.55|2280.34|2280.34|2280.34|2280.34|2275.25|2275.25|0
1593590700000|2020-07-01 08:05:00|2280.42|2280.42|2284.53|2284.53|2286.14|2286.14|2280.42|2280.42|0
1593591000000|2020-07-01 08:10:00|2284.64|2284.64|2279.57|2279.57|2284.64|2284.64|2279.57|2279.57|0
1593591300000|2020-07-01 08:15:00|2279.29|2279.29|2273.67|2273.67|2279.56|2279.56|2272.62|2272.62|0
1593591600000|2020-07-01 08:20:00|2273.85|2273.85|2275.07|2275.07|2275.2|2275.2|2273.68|2273.68|0
1593591900000|2020-07-01 08:25:00|2275.18|2275.18|2272.56|2272.56|2275.4|2275.4|2272.2|2272.2|0
1593592200000|2020-07-01 08:30:00|2272.61|2272.61|2271.77|2271.77|2273.19|2273.19|2271.61|2271.61|0
1593592500000|2020-07-01 08:35:00|2271.94|2271.94|2271.24|2271.24|2271.94|2271.94|2269.06|2269.06|0
1593592800000|2020-07-01 08:40:00|2271.64|2271.64|2271.97|2271.97|2273.45|2273.45|2271.61|2271.61|0
1593593100000|2020-07-01 08:45:00|2271.81|2271.81|2270.73|2270.73|2272.33|2272.33|2270.27|2270.27|0
1593593400000|2020-07-01 08:50:00|2270.62|2270.62|2270.98|2270.98|2270.98|2270.98|2269.97|2269.97|0
1593593700000|2020-07-01 08:55:00|2270.81|2270.81|2269.5|2269.5|2272.49|2272.49|2268.46|2268.46|0
1593594000000|2020-07-01 09:00:00|2269.51|2269.51|2269.58|2269.58|2270.76|2270.76|2269.51|2269.51|0
1593594300000|2020-07-01 09:05:00|2269.47|2269.47|2271.78|2271.78|2271.81|2271.81|2267.87|2267.87|0
1593594600000|2020-07-01 09:10:00|2271.61|2271.61|2273.33|2273.33|2273.66|2273.66|2271.33|2271.33|0
1593594900000|2020-07-01 09:15:00|2273.5|2273.5|2271.81|2271.81|2274.15|2274.15|2271.75|2271.75|0
1593595200000|2020-07-01 09:20:00|2271.7|2271.7|2270.76|2270.76|2273.22|2273.22|2270.32|2270.32|0
1593595500000|2020-07-01 09:25:00|2270.6|2270.6|2271.42|2271.42|2271.59|2271.59|2269.63|2269.63|0
1593595800000|2020-07-01 09:30:00|2271.44|2271.44|2269.43|2269.43|2277.9|2277.9|2269.02|2269.02|0
1593596100000|2020-07-01 09:35:00|2269.27|2269.27|2269.25|2269.25|2270.29|2270.29|2267.8|2267.8|0
1593596400000|2020-07-01 09:40:00|2268.74|2268.74|2260.23|2260.23|2268.74|2268.74|2260.17|2260.17|0
1593596700000|2020-07-01 09:45:00|2260.07|2260.07|2257.76|2257.76|2260.07|2260.07|2253.98|2253.98|0
1593597000000|2020-07-01 09:50:00|2257.43|2257.43|2257.89|2257.89|2257.89|2257.89|2254.78|2254.78|0
1593597300000|2020-07-01 09:55:00|2258.06|2258.06|2252.75|2252.75|2258.62|2258.62|2252.64|2252.64|0
1593597600000|2020-07-01 10:00:00|2252.58|2252.58|2257.4|2257.4|2257.73|2257.73|2250.05|2250.05|0
1593597900000|2020-07-01 10:05:00|2257.35|2257.35|2258.7|2258.7|2258.7|2258.7|2254.06|2254.06|0
1593598200000|2020-07-01 10:10:00|2259.24|2259.24|2259.1|2259.1|2261.94|2261.94|2258.73|2258.73|0
1593598500000|2020-07-01 10:15:00|2259.21|2259.21|2259.47|2259.47|2261.12|2261.12|2258.2|2258.2|0
1593598800000|2020-07-01 10:20:00|2259.45|2259.45|2255.49|2255.49|2259.45|2259.45|2254.18|2254.18|0
1593599100000|2020-07-01 10:25:00|2255.45|2255.45|2258.4|2258.4|2258.61|2258.61|2255.08|2255.08|0
1593599400000|2020-07-01 10:30:00|2258.23|2258.23|2265.23|2265.23|2265.23|2265.23|2257.6|2257.6|0
1593599700000|2020-07-01 10:35:00|2265.19|2265.19|2259.28|2259.28|2265.19|2265.19|2257.19|2257.19|0
1593600000000|2020-07-01 10:40:00|2259.11|2259.11|2259.8|2259.8|2260.3|2260.3|2255.65|2255.65|0
1593600300000|2020-07-01 10:45:00|2259.64|2259.64|2260.81|2260.81|2261.98|2261.98|2259.1|2259.1|0
1593600600000|2020-07-01 10:50:00|2260.47|2260.47|2251.25|2251.25|2260.75|2260.75|2250.32|2250.32|0
1593600900000|2020-07-01 10:55:00|2250.81|2250.81|2246.5|2246.5|2250.81|2250.81|2244.16|2244.16|0
1593601200000|2020-07-01 11:00:00|2246.39|2246.39|2238.67|2238.67|2247.12|2247.12|2237.51|2237.51|0
1593601500000|2020-07-01 11:05:00|2238.5|2238.5|2239.06|2239.06|2239.33|2239.33|2237.13|2237.13|0
1593601800000|2020-07-01 11:10:00|2238.89|2238.89|2240.2|2240.2|2242.42|2242.42|2237.1|2237.1|0
1593602100000|2020-07-01 11:15:00|2240.14|2240.14|2244.75|2244.75|2246.68|2246.68|2240.14|2240.14|0
1593602400000|2020-07-01 11:20:00|2244.77|2244.77|2243.63|2243.63|2244.95|2244.95|2243.26|2243.26|0
1593602700000|2020-07-01 11:25:00|2243.67|2243.67|2242.33|2242.33|2243.67|2243.67|2241.43|2241.43|0
1593603000000|2020-07-01 11:30:00|2242.16|2242.16|2238.17|2238.17|2242.71|2242.71|2237.83|2237.83|0
1593603300000|2020-07-01 11:35:00|2238.5|2238.5|2237.67|2237.67|2238.51|2238.51|2236.16|2236.16|0
1593603600000|2020-07-01 11:40:00|2237.63|2237.63|2238.13|2238.13|2238.3|2238.3|2235.51|2235.51|0
1593603900000|2020-07-01 11:45:00|2238.17|2238.17|2237.47|2237.47|2238.17|2238.17|2236.7|2236.7|0
1593604200000|2020-07-01 11:50:00|2237.36|2237.36|2244.04|2244.04|2244.55|2244.55|2237.02|2237.02|0
1593604500000|2020-07-01 11:55:00|2243.98|2243.98|2243.55|2243.55|2244.39|2244.39|2242.48|2242.48|0
1593604800000|2020-07-01 12:00:00|2243.5|2243.5|2242.97|2242.97|2245.59|2245.59|2242.38|2242.38|0
1593605100000|2020-07-01 12:05:00|2242.86|2242.86|2239.7|2239.7|2242.86|2242.86|2238.82|2238.82|0
1593605400000|2020-07-01 12:10:00|2239.76|2239.76|2242.93|2242.93|2242.96|2242.96|2239.59|2239.59|0
1593605700000|2020-07-01 12:15:00|2242.75|2242.75|2242.24|2242.24|2243.53|2243.53|2240.44|2240.44|0
1593606000000|2020-07-01 12:20:00|2242.41|2242.41|2251.55|2251.55|2251.91|2251.91|2242.02|2242.02|0
1593606300000|2020-07-01 12:25:00|2251.22|2251.22|2252.05|2252.05|2253.56|2253.56|2251.06|2251.06|0
1593606600000|2020-07-01 12:30:00|2251.89|2251.89|2253.08|2253.08|2253.84|2253.84|2250.98|2250.98|0
1593606900000|2020-07-01 12:35:00|2252.97|2252.97|2256.33|2256.33|2256.57|2256.57|2252.8|2252.8|0
1593607200000|2020-07-01 12:40:00|2256.66|2256.66|2254.65|2254.65|2258.59|2258.59|2253.1|2253.1|0
1593607500000|2020-07-01 12:45:00|2254.7|2254.7|2262.48|2262.48|2266.85|2266.85|2254.7|2254.7|0
1593607800000|2020-07-01 12:50:00|2262.6|2262.6|2265.49|2265.49|2265.69|2265.69|2262.16|2262.16|0
1593608100000|2020-07-01 12:55:00|2265.69|2265.69|2267.58|2267.58|2268.14|2268.14|2265.02|2265.02|0
1593608400000|2020-07-01 13:00:00|2267.69|2267.69|2270.68|2270.68|2271.53|2271.53|2266.52|2266.52|0
1593608700000|2020-07-01 13:05:00|2270.85|2270.85|2267.84|2267.84|2271.63|2271.63|2267.01|2267.01|0
1593609000000|2020-07-01 13:10:00|2267.52|2267.52|2266.5|2266.5|2269.86|2269.86|2266.5|2266.5|0
1593609300000|2020-07-01 13:15:00|2266.61|2266.61|2265.87|2265.87|2269.85|2269.85|2265.71|2265.71|0
1593609600000|2020-07-01 13:20:00|2265.7|2265.7|2262.99|2262.99|2266.09|2266.09|2262.53|2262.53|0
1593609900000|2020-07-01 13:25:00|2263.17|2263.17|2266.39|2266.39|2267.32|2267.32|2263.17|2263.17|0
1593610200000|2020-07-01 13:30:00|2266.56|2266.56|2275.9|2275.9|2275.9|2275.9|2265.14|2265.14|0
1593610500000|2020-07-01 13:35:00|2276.18|2276.18|2275.81|2275.81|2279.3|2279.3|2275.81|2275.81|0
1593610800000|2020-07-01 13:40:00|2275.97|2275.97|2278.27|2278.27|2278.28|2278.28|2273.55|2273.55|0
1593611100000|2020-07-01 13:45:00|2278.48|2278.48|2275.82|2275.82|2279.25|2279.25|2274.49|2274.49|0
1593611400000|2020-07-01 13:50:00|2275.66|2275.66|2273.14|2273.14|2278.21|2278.21|2272.68|2272.68|0
1593611700000|2020-07-01 13:55:00|2273.18|2273.18|2273.31|2273.31|2274.01|2274.01|2271.09|2271.09|0
1593612000000|2020-07-01 14:00:00|2273.63|2273.63|2271.19|2271.19|2286.05|2286.05|2271.13|2271.13|0
1593612300000|2020-07-01 14:05:00|2271.41|2271.41|2274.07|2274.07|2274.75|2274.75|2268.41|2268.41|0
1593612600000|2020-07-01 14:10:00|2274.3|2274.3|2283.21|2283.21|2283.93|2283.93|2274.3|2274.3|0
1593612900000|2020-07-01 14:15:00|2283.16|2283.16|2282.16|2282.16|2284.45|2284.45|2281.77|2281.77|0
1593613200000|2020-07-01 14:20:00|2282|2282|2279.11|2279.11|2282.47|2282.47|2277.67|2277.67|0
1593613500000|2020-07-01 14:25:00|2278.94|2278.94|2277.7|2277.7|2280.39|2280.39|2277.14|2277.14|0
1593613800000|2020-07-01 14:30:00|2278.04|2278.04|2275.16|2275.16|2281.74|2281.74|2275.16|2275.16|0
1593614100000|2020-07-01 14:35:00|2275.38|2275.38|2268.67|2268.67|2275.75|2275.75|2267.54|2267.54|0
1593614400000|2020-07-01 14:40:00|2268.66|2268.66|2266.05|2266.05|2270.49|2270.49|2265.54|2265.54|0
1593614700000|2020-07-01 14:45:00|2266.04|2266.04|2262.09|2262.09|2266.42|2266.42|2261.31|2261.31|0
1593615000000|2020-07-01 14:50:00|2262.14|2262.14|2265.56|2265.56|2266.69|2266.69|2262.14|2262.14|0
1593615300000|2020-07-01 14:55:00|2265.45|2265.45|2268.08|2268.08|2268.18|2268.18|2262.85|2262.85|0
1593615600000|2020-07-01 15:00:00|2268.09|2268.09|2263.06|2263.06|2268.52|2268.52|2262.44|2262.44|0
1593615900000|2020-07-01 15:05:00|2262.73|2262.73|2263.94|2263.94|2265.42|2265.42|2262.38|2262.38|0
1593616200000|2020-07-01 15:10:00|2263.93|2263.93|2260.75|2260.75|2263.93|2263.93|2258.4|2258.4|0
1593616500000|2020-07-01 15:15:00|2260.81|2260.81|2253.78|2253.78|2261.52|2261.52|2253.72|2253.72|0
1593616800000|2020-07-01 15:20:00|2253.89|2253.89|2254.31|2254.31|2256.68|2256.68|2251.99|2251.99|0
1593617100000|2020-07-01 15:25:00|2254.36|2254.36|2251.87|2251.87|2254.67|2254.67|2249.27|2249.27|0
1593674100000|2020-07-02 07:15:00|2299.31|2299.31|2304.46|2304.46|2304.85|2304.85|2298.87|2298.87|0
1593674400000|2020-07-02 07:20:00|2304.86|2304.86|2310.45|2310.45|2311.95|2311.95|2304.86|2304.86|0
1593674700000|2020-07-02 07:25:00|2310.34|2310.34|2316.78|2316.78|2317.11|2317.11|2308.09|2308.09|0
1593675000000|2020-07-02 07:30:00|2316.89|2316.89|2305.54|2305.54|2319.77|2319.77|2305.01|2305.01|0
1593675300000|2020-07-02 07:35:00|2305.37|2305.37|2312.74|2312.74|2315.24|2315.24|2304.92|2304.92|0
1593675600000|2020-07-02 07:40:00|2312.72|2312.72|2317.4|2317.4|2318.95|2318.95|2312.26|2312.26|0
1593675900000|2020-07-02 07:45:00|2318.23|2318.23|2325.76|2325.76|2326|2326|2317.52|2317.52|0
1593676200000|2020-07-02 07:50:00|2325.36|2325.36|2327.2|2327.2|2328.34|2328.34|2324.06|2324.06|0
1593676500000|2020-07-02 07:55:00|2327.16|2327.16|2326.18|2326.18|2328.99|2328.99|2324.61|2324.61|0
1593676800000|2020-07-02 08:00:00|2325.84|2325.84|2318.12|2318.12|2328.83|2328.83|2318.01|2318.01|0
1593677100000|2020-07-02 08:05:00|2317.95|2317.95|2325.22|2325.22|2325.49|2325.49|2316.18|2316.18|0
1593677400000|2020-07-02 08:10:00|2325.33|2325.33|2322.4|2322.4|2327.6|2327.6|2321.71|2321.71|0
1593677700000|2020-07-02 08:15:00|2322.06|2322.06|2326.18|2326.18|2327.58|2327.58|2322.06|2322.06|0
1593678000000|2020-07-02 08:20:00|2326.12|2326.12|2331.21|2331.21|2332.46|2332.46|2325.96|2325.96|0
1593678300000|2020-07-02 08:25:00|2331.38|2331.38|2335.5|2335.5|2337.36|2337.36|2331.38|2331.38|0
1593678600000|2020-07-02 08:30:00|2335.61|2335.61|2341.56|2341.56|2342.06|2342.06|2334.62|2334.62|0
1593678900000|2020-07-02 08:35:00|2341.72|2341.72|2338.85|2338.85|2342.49|2342.49|2338.46|2338.46|0
1593679200000|2020-07-02 08:40:00|2338.89|2338.89|2342.43|2342.43|2342.83|2342.83|2338.52|2338.52|0
1593679500000|2020-07-02 08:45:00|2342.49|2342.49|2337.13|2337.13|2342.71|2342.71|2336.15|2336.15|0
1593679800000|2020-07-02 08:50:00|2337.02|2337.02|2335.06|2335.06|2338.85|2338.85|2335.05|2335.05|0
1593680100000|2020-07-02 08:55:00|2335.34|2335.34|2328.78|2328.78|2336.05|2336.05|2328.11|2328.11|0
1593680400000|2020-07-02 09:00:00|2328.82|2328.82|2326.1|2326.1|2330.3|2330.3|2321.9|2321.9|0
1593680700000|2020-07-02 09:05:00|2325.93|2325.93|2330.01|2330.01|2331.04|2331.04|2324.85|2324.85|0
1593681000000|2020-07-02 09:10:00|2330.07|2330.07|2328.85|2328.85|2330.91|2330.91|2327.06|2327.06|0
1593681300000|2020-07-02 09:15:00|2328.86|2328.86|2330.86|2330.86|2330.91|2330.91|2326.25|2326.25|0
1593681600000|2020-07-02 09:20:00|2330.77|2330.77|2329.13|2329.13|2331.19|2331.19|2327.53|2327.53|0
1593681900000|2020-07-02 09:25:00|2329.3|2329.3|2331.39|2331.39|2332.32|2332.32|2329.3|2329.3|0
1593682200000|2020-07-02 09:30:00|2331.4|2331.4|2323.8|2323.8|2331.45|2331.45|2323.45|2323.45|0
1593682500000|2020-07-02 09:35:00|2323.78|2323.78|2324.18|2324.18|2326.11|2326.11|2322.4|2322.4|0
1593682800000|2020-07-02 09:40:00|2324.12|2324.12|2322.13|2322.13|2327.81|2327.81|2322.08|2322.08|0
1593683100000|2020-07-02 09:45:00|2322.07|2322.07|2324|2324|2325.84|2325.84|2322.07|2322.07|0
1593683400000|2020-07-02 09:50:00|2324.06|2324.06|2322.58|2322.58|2324.87|2324.87|2322.58|2322.58|0
1593683700000|2020-07-02 09:55:00|2322.35|2322.35|2322.97|2322.97|2322.97|2322.97|2320.67|2320.67|0
1593684000000|2020-07-02 10:00:00|2323.69|2323.69|2322.87|2322.87|2325.52|2325.52|2322.87|2322.87|0
1593684300000|2020-07-02 10:05:00|2322.83|2322.83|2318.57|2318.57|2323.52|2323.52|2317.51|2317.51|0
1593684600000|2020-07-02 10:10:00|2318.8|2318.8|2317.78|2317.78|2318.86|2318.86|2316.26|2316.26|0
1593684900000|2020-07-02 10:15:00|2317.61|2317.61|2314.39|2314.39|2319.63|2319.63|2313.43|2313.43|0
1593685200000|2020-07-02 10:20:00|2314.53|2314.53|2309.46|2309.46|2314.53|2314.53|2309.46|2309.46|0
1593685500000|2020-07-02 10:25:00|2309.39|2309.39|2312.18|2312.18|2312.5|2312.5|2307|2307|0
1593685800000|2020-07-02 10:30:00|2312.01|2312.01|2314.79|2314.79|2314.79|2314.79|2310.21|2310.21|0
1593686100000|2020-07-02 10:35:00|2314.57|2314.57|2311.97|2311.97|2316.03|2316.03|2311.97|2311.97|0
1593686400000|2020-07-02 10:40:00|2311.95|2311.95|2316.01|2316.01|2316.01|2316.01|2311.95|2311.95|0
1593686700000|2020-07-02 10:45:00|2317|2317|2318.94|2318.94|2318.94|2318.94|2316.24|2316.24|0
1593687000000|2020-07-02 10:50:00|2319.11|2319.11|2320.87|2320.87|2321.48|2321.48|2319.05|2319.05|0
1593687300000|2020-07-02 10:55:00|2320.7|2320.7|2324.78|2324.78|2324.78|2324.78|2320.7|2320.7|0
1593687600000|2020-07-02 11:00:00|2324.73|2324.73|2320.73|2320.73|2325.6|2325.6|2320.73|2320.73|0
1593687900000|2020-07-02 11:05:00|2320.9|2320.9|2320.99|2320.99|2322.51|2322.51|2318.05|2318.05|0
1593688200000|2020-07-02 11:10:00|2320.76|2320.76|2319.36|2319.36|2321.57|2321.57|2319.36|2319.36|0
1593688500000|2020-07-02 11:15:00|2319.03|2319.03|2320.95|2320.95|2322.88|2322.88|2318.97|2318.97|0
1593688800000|2020-07-02 11:20:00|2321.62|2321.62|2321.85|2321.85|2322.87|2322.87|2320.61|2320.61|0
1593689100000|2020-07-02 11:25:00|2321.92|2321.92|2318.81|2318.81|2323.39|2323.39|2318.46|2318.46|0
1593689400000|2020-07-02 11:30:00|2318.64|2318.64|2317.6|2317.6|2321.4|2321.4|2317.6|2317.6|0
1593689700000|2020-07-02 11:35:00|2317.89|2317.89|2321.01|2321.01|2321.01|2321.01|2317.89|2317.89|0
1593690000000|2020-07-02 11:40:00|2321.07|2321.07|2321.46|2321.46|2321.87|2321.87|2320.54|2320.54|0
1593690300000|2020-07-02 11:45:00|2321.45|2321.45|2320.72|2320.72|2322.93|2322.93|2320.72|2320.72|0
1593690600000|2020-07-02 11:50:00|2320.83|2320.83|2313.02|2313.02|2320.89|2320.89|2313.02|2313.02|0
1593690900000|2020-07-02 11:55:00|2312.99|2312.99|2316.43|2316.43|2317.06|2317.06|2312.85|2312.85|0
1593691200000|2020-07-02 12:00:00|2316.76|2316.76|2315.03|2315.03|2317.13|2317.13|2314.73|2314.73|0
1593691500000|2020-07-02 12:05:00|2315.2|2315.2|2315.87|2315.87|2316.06|2316.06|2313.73|2313.73|0
1593691800000|2020-07-02 12:10:00|2315.92|2315.92|2315.31|2315.31|2317.37|2317.37|2315.31|2315.31|0
1593692100000|2020-07-02 12:15:00|2315.43|2315.43|2308.99|2308.99|2315.43|2315.43|2308.99|2308.99|0
1593692400000|2020-07-02 12:20:00|2308.71|2308.71|2307.24|2307.24|2308.74|2308.74|2307.24|2307.24|0
1593692700000|2020-07-02 12:25:00|2307.35|2307.35|2308.56|2308.56|2310.59|2310.59|2306.65|2306.65|0
1593693000000|2020-07-02 12:30:00|2308.55|2308.55|2329.9|2329.9|2330.96|2330.96|2308.55|2308.55|0
1593693300000|2020-07-02 12:35:00|2330.01|2330.01|2331.52|2331.52|2332.65|2332.65|2329.49|2329.49|0
1593693600000|2020-07-02 12:40:00|2331.69|2331.69|2334.97|2334.97|2336.68|2336.68|2331.69|2331.69|0
1593693900000|2020-07-02 12:45:00|2334.93|2334.93|2336.65|2336.65|2337.42|2337.42|2334.93|2334.93|0
1593694200000|2020-07-02 12:50:00|2336.69|2336.69|2342.97|2342.97|2343.25|2343.25|2336.35|2336.35|0
1593694500000|2020-07-02 12:55:00|2343.14|2343.14|2344.41|2344.41|2344.41|2344.41|2339.87|2339.87|0
1593694800000|2020-07-02 13:00:00|2344.74|2344.74|2344.82|2344.82|2346.02|2346.02|2341.83|2341.83|0
1593695100000|2020-07-02 13:05:00|2344.81|2344.81|2341.97|2341.97|2345.52|2345.52|2340.78|2340.78|0
1593695400000|2020-07-02 13:10:00|2342.01|2342.01|2339.03|2339.03|2342.01|2342.01|2339|2339|0
1593695700000|2020-07-02 13:15:00|2339.09|2339.09|2338.98|2338.98|2340.81|2340.81|2338.81|2338.81|0
1593696000000|2020-07-02 13:20:00|2338.93|2338.93|2341.64|2341.64|2342.74|2342.74|2338.45|2338.45|0
1593696300000|2020-07-02 13:25:00|2341.47|2341.47|2340.17|2340.17|2341.47|2341.47|2338.74|2338.74|0
1593696600000|2020-07-02 13:30:00|2340.28|2340.28|2343.76|2343.76|2343.78|2343.78|2333.65|2333.65|0
1593696900000|2020-07-02 13:35:00|2343.78|2343.78|2343.89|2343.89|2347.07|2347.07|2341.95|2341.95|0
1593697200000|2020-07-02 13:40:00|2344.12|2344.12|2340.83|2340.83|2345.17|2345.17|2338.59|2338.59|0
1593697500000|2020-07-02 13:45:00|2341.13|2341.13|2348.22|2348.22|2348.34|2348.34|2341.12|2341.12|0
1593697800000|2020-07-02 13:50:00|2348.25|2348.25|2347.23|2347.23|2350.11|2350.11|2346.98|2346.98|0
1593698100000|2020-07-02 13:55:00|2347.4|2347.4|2349.48|2349.48|2349.92|2349.92|2347.18|2347.18|0
1593698400000|2020-07-02 14:00:00|2349.71|2349.71|2346.41|2346.41|2350.61|2350.61|2346.2|2346.2|0
1593698700000|2020-07-02 14:05:00|2346.53|2346.53|2350.17|2350.17|2350.46|2350.46|2346.53|2346.53|0
1593699000000|2020-07-02 14:10:00|2350.12|2350.12|2348.75|2348.75|2351.3|2351.3|2347.85|2347.85|0
1593699300000|2020-07-02 14:15:00|2348.81|2348.81|2350.19|2350.19|2353.07|2353.07|2348.81|2348.81|0
1593699600000|2020-07-02 14:20:00|2350.36|2350.36|2342.22|2342.22|2351.93|2351.93|2342.11|2342.11|0
1593699900000|2020-07-02 14:25:00|2342.39|2342.39|2339.21|2339.21|2344.84|2344.84|2338.88|2338.88|0
1593700200000|2020-07-02 14:30:00|2339.04|2339.04|2342.08|2342.08|2342.08|2342.08|2338.1|2338.1|0
1593700500000|2020-07-02 14:35:00|2342.6|2342.6|2343.47|2343.47|2344.73|2344.73|2340.94|2340.94|0
1593700800000|2020-07-02 14:40:00|2343.49|2343.49|2344.81|2344.81|2345.79|2345.79|2342.53|2342.53|0
1593701100000|2020-07-02 14:45:00|2344.86|2344.86|2340.21|2340.21|2345.58|2345.58|2339.65|2339.65|0
1593701400000|2020-07-02 14:50:00|2340.15|2340.15|2337.57|2337.57|2341.35|2341.35|2333|2333|0
1593701700000|2020-07-02 14:55:00|2337.35|2337.35|2331.84|2331.84|2338.97|2338.97|2331.84|2331.84|0
1593702000000|2020-07-02 15:00:00|2331.83|2331.83|2328.8|2328.8|2334.49|2334.49|2327.42|2327.42|0
1593702300000|2020-07-02 15:05:00|2328.84|2328.84|2327.14|2327.14|2333.82|2333.82|2326.86|2326.86|0
1593702600000|2020-07-02 15:10:00|2327.15|2327.15|2322|2322|2327.4|2327.4|2321.54|2321.54|0
1593702900000|2020-07-02 15:15:00|2322.07|2322.07|2328.69|2328.69|2328.8|2328.8|2321.17|2321.17|0
1593703200000|2020-07-02 15:20:00|2328.89|2328.89|2334.53|2334.53|2334.53|2334.53|2328.04|2328.04|0
1593703500000|2020-07-02 15:25:00|2334.37|2334.37|2338.99|2338.99|2338.99|2338.99|2333.52|2333.52|0
1593760500000|2020-07-03 07:15:00|2329.72|2329.72|2323.93|2323.93|2329.72|2329.72|2321.43|2321.43|0
1593760800000|2020-07-03 07:20:00|2323.99|2323.99|2324.21|2324.21|2326.08|2326.08|2319.77|2319.77|0
1593761100000|2020-07-03 07:25:00|2324.22|2324.22|2325.72|2325.72|2326.25|2326.25|2323.1|2323.1|0
1593761400000|2020-07-03 07:30:00|2325.7|2325.7|2323.23|2323.23|2325.7|2325.7|2317.17|2317.17|0
1593761700000|2020-07-03 07:35:00|2323.73|2323.73|2324.43|2324.43|2325.35|2325.35|2322.5|2322.5|0
1593762000000|2020-07-03 07:40:00|2324.39|2324.39|2323.01|2323.01|2325.57|2325.57|2322.76|2322.76|0
1593762300000|2020-07-03 07:45:00|2323.05|2323.05|2321.18|2321.18|2323.85|2323.85|2318.4|2318.4|0
1593762600000|2020-07-03 07:50:00|2321.02|2321.02|2318.08|2318.08|2322.49|2322.49|2316.17|2316.17|0
1593762900000|2020-07-03 07:55:00|2317.91|2317.91|2321.48|2321.48|2322.56|2322.56|2317.57|2317.57|0
1593763200000|2020-07-03 08:00:00|2321.65|2321.65|2322.86|2322.86|2323.88|2323.88|2319.86|2319.86|0
1593763500000|2020-07-03 08:05:00|2323.11|2323.11|2320.2|2320.2|2323.11|2323.11|2318.92|2318.92|0
1593763800000|2020-07-03 08:10:00|2320.33|2320.33|2310.48|2310.48|2320.33|2320.33|2310.15|2310.15|0
1593764100000|2020-07-03 08:15:00|2310.14|2310.14|2310.62|2310.62|2312.27|2312.27|2306.02|2306.02|0
1593764400000|2020-07-03 08:20:00|2310.49|2310.49|2309.68|2309.68|2310.49|2310.49|2308.23|2308.23|0
1593764700000|2020-07-03 08:25:00|2309.71|2309.71|2309.78|2309.78|2311.14|2311.14|2308.8|2308.8|0
1593765000000|2020-07-03 08:30:00|2309.84|2309.84|2312.16|2312.16|2312.16|2312.16|2309.13|2309.13|0
1593765300000|2020-07-03 08:35:00|2312.33|2312.33|2311.04|2311.04|2314.09|2314.09|2311.04|2311.04|0
1593765600000|2020-07-03 08:40:00|2310.71|2310.71|2309.21|2309.21|2310.71|2310.71|2308.48|2308.48|0
1593765900000|2020-07-03 08:45:00|2308.71|2308.71|2308.52|2308.52|2309.27|2309.27|2307.64|2307.64|0
1593766200000|2020-07-03 08:50:00|2308.36|2308.36|2311.83|2311.83|2313.29|2313.29|2308.31|2308.31|0
1593766500000|2020-07-03 08:55:00|2311.78|2311.78|2308.87|2308.87|2311.79|2311.79|2308.65|2308.65|0
1593766800000|2020-07-03 09:00:00|2309.42|2309.42|2306.29|2306.29|2309.66|2309.66|2306.29|2306.29|0
1593767100000|2020-07-03 09:05:00|2306.07|2306.07|2305.87|2305.87|2306.2|2306.2|2304.32|2304.32|0
1593767400000|2020-07-03 09:10:00|2305.81|2305.81|2302.94|2302.94|2305.93|2305.93|2299.33|2299.33|0
1593767700000|2020-07-03 09:15:00|2302.83|2302.83|2301.32|2301.32|2304.25|2304.25|2301.32|2301.32|0
1593768000000|2020-07-03 09:20:00|2301.26|2301.26|2300.23|2300.23|2301.67|2301.67|2299.34|2299.34|0
1593768300000|2020-07-03 09:25:00|2300.29|2300.29|2297.56|2297.56|2301.14|2301.14|2296.25|2296.25|0
1593768600000|2020-07-03 09:30:00|2297.53|2297.53|2296.19|2296.19|2298.13|2298.13|2296.04|2296.04|0
1593768900000|2020-07-03 09:35:00|2296.02|2296.02|2295.9|2295.9|2297.12|2297.12|2295.34|2295.34|0
1593769200000|2020-07-03 09:40:00|2295.65|2295.65|2293.75|2293.75|2295.65|2295.65|2293.53|2293.53|0
1593769500000|2020-07-03 09:45:00|2293.64|2293.64|2289.49|2289.49|2293.64|2293.64|2288.69|2288.69|0
1593769800000|2020-07-03 09:50:00|2289.43|2289.43|2291.54|2291.54|2291.68|2291.68|2287.98|2287.98|0
1593770100000|2020-07-03 09:55:00|2291.37|2291.37|2287.54|2287.54|2291.65|2291.65|2287.31|2287.31|0
1593770400000|2020-07-03 10:00:00|2287.48|2287.48|2289.54|2289.54|2289.54|2289.54|2283.97|2283.97|0
1593770700000|2020-07-03 10:05:00|2289.56|2289.56|2286.33|2286.33|2289.56|2289.56|2284|2284|0
1593771000000|2020-07-03 10:10:00|2286.3|2286.3|2282.64|2282.64|2286.3|2286.3|2281.69|2281.69|0
1593771300000|2020-07-03 10:15:00|2282.6|2282.6|2281.68|2281.68|2283.95|2283.95|2281.33|2281.33|0
1593771600000|2020-07-03 10:20:00|2281.63|2281.63|2285.26|2285.26|2285.49|2285.49|2280.63|2280.63|0
1593771900000|2020-07-03 10:25:00|2284.93|2284.93|2290.22|2290.22|2290.41|2290.41|2284.16|2284.16|0
1593772200000|2020-07-03 10:30:00|2290.34|2290.34|2300.77|2300.77|2300.77|2300.77|2290.34|2290.34|0
1593772500000|2020-07-03 10:35:00|2300.82|2300.82|2298.21|2298.21|2301.08|2301.08|2298.08|2298.08|0
1593772800000|2020-07-03 10:40:00|2298.15|2298.15|2297.81|2297.81|2298.53|2298.53|2296.91|2296.91|0
1593773100000|2020-07-03 10:45:00|2297.72|2297.72|2297.56|2297.56|2300.54|2300.54|2297.56|2297.56|0
1593773400000|2020-07-03 10:50:00|2297.55|2297.55|2296.41|2296.41|2297.55|2297.55|2295.09|2295.09|0
1593773700000|2020-07-03 10:55:00|2296.47|2296.47|2300.86|2300.86|2301.07|2301.07|2296.01|2296.01|0
1593774000000|2020-07-03 11:00:00|2301.43|2301.43|2297.43|2297.43|2302.15|2302.15|2294.38|2294.38|0
1593774300000|2020-07-03 11:05:00|2297.42|2297.42|2297.21|2297.21|2297.81|2297.81|2296.99|2296.99|0
1593774600000|2020-07-03 11:10:00|2297.55|2297.55|2299.18|2299.18|2299.18|2299.18|2296.67|2296.67|0
1593774900000|2020-07-03 11:15:00|2299.3|2299.3|2296.11|2296.11|2299.41|2299.41|2296.07|2296.07|0
1593775200000|2020-07-03 11:20:00|2296.22|2296.22|2294.77|2294.77|2296.24|2296.24|2294.01|2294.01|0
1593775500000|2020-07-03 11:25:00|2295.27|2295.27|2293.06|2293.06|2295.63|2295.63|2292.75|2292.75|0
1593775800000|2020-07-03 11:30:00|2293|2293|2294.61|2294.61|2294.61|2294.61|2292.72|2292.72|0
1593776100000|2020-07-03 11:35:00|2294.5|2294.5|2291.01|2291.01|2294.78|2294.78|2291.01|2291.01|0
1593776400000|2020-07-03 11:40:00|2290.67|2290.67|2288.3|2288.3|2290.67|2290.67|2288.3|2288.3|0
1593776700000|2020-07-03 11:45:00|2288.14|2288.14|2290|2290|2290|2290|2285.49|2285.49|0
1593777000000|2020-07-03 11:50:00|2289.95|2289.95|2288.97|2288.97|2290.67|2290.67|2288.03|2288.03|0
1593777300000|2020-07-03 11:55:00|2288.93|2288.93|2287.67|2287.67|2289.09|2289.09|2286.39|2286.39|0
1593777600000|2020-07-03 12:00:00|2287.76|2287.76|2285.4|2285.4|2288.53|2288.53|2284.51|2284.51|0
1593777900000|2020-07-03 12:05:00|2285.46|2285.46|2285.68|2285.68|2285.79|2285.79|2283.94|2283.94|0
1593778200000|2020-07-03 12:10:00|2285.63|2285.63|2284.2|2284.2|2286.03|2286.03|2284.09|2284.09|0
1593778500000|2020-07-03 12:15:00|2284.03|2284.03|2289.77|2289.77|2289.77|2289.77|2284.03|2284.03|0
1593778800000|2020-07-03 12:20:00|2289.83|2289.83|2291.61|2291.61|2291.61|2291.61|2289.68|2289.68|0
1593779100000|2020-07-03 12:25:00|2291.44|2291.44|2291.19|2291.19|2292.19|2292.19|2290.85|2290.85|0
1593779400000|2020-07-03 12:30:00|2291.08|2291.08|2294.88|2294.88|2294.88|2294.88|2290.7|2290.7|0
1593779700000|2020-07-03 12:35:00|2294.89|2294.89|2294.7|2294.7|2295.72|2295.72|2294.7|2294.7|0
1593780000000|2020-07-03 12:40:00|2294.75|2294.75|2292.64|2292.64|2294.75|2294.75|2291.97|2291.97|0
1593780300000|2020-07-03 12:45:00|2292.47|2292.47|2291.02|2291.02|2293.07|2293.07|2291.02|2291.02|0
1593780600000|2020-07-03 12:50:00|2291.19|2291.19|2290.32|2290.32|2291.19|2291.19|2289|2289|0
1593780900000|2020-07-03 12:55:00|2290.16|2290.16|2289.71|2289.71|2290.16|2290.16|2288.42|2288.42|0
1593781200000|2020-07-03 13:00:00|2289.82|2289.82|2292.99|2292.99|2292.99|2292.99|2289.63|2289.63|0
1593781500000|2020-07-03 13:05:00|2292.93|2292.93|2294.43|2294.43|2294.6|2294.6|2292.93|2292.93|0
1593781800000|2020-07-03 13:10:00|2294.49|2294.49|2295.45|2295.45|2295.45|2295.45|2293.39|2293.39|0
1593782100000|2020-07-03 13:15:00|2295.78|2295.78|2298.04|2298.04|2300.89|2300.89|2295.72|2295.72|0
1593782400000|2020-07-03 13:20:00|2298.15|2298.15|2297.15|2297.15|2299.29|2299.29|2297.15|2297.15|0
1593782700000|2020-07-03 13:25:00|2297.14|2297.14|2298.2|2298.2|2298.2|2298.2|2296.08|2296.08|0
1593783000000|2020-07-03 13:30:00|2298.24|2298.24|2295.26|2295.26|2299.56|2299.56|2294.94|2294.94|0
1593783300000|2020-07-03 13:35:00|2295.17|2295.17|2291.85|2291.85|2295.17|2295.17|2290.52|2290.52|0
1593783600000|2020-07-03 13:40:00|2292.14|2292.14|2289.65|2289.65|2292.28|2292.28|2288.51|2288.51|0
1593783900000|2020-07-03 13:45:00|2290.15|2290.15|2294.41|2294.41|2294.41|2294.41|2290.04|2290.04|0
1593784200000|2020-07-03 13:50:00|2294.52|2294.52|2292.08|2292.08|2295.75|2295.75|2290.68|2290.68|0
1593784500000|2020-07-03 13:55:00|2292.25|2292.25|2291.03|2291.03|2292.73|2292.73|2291.03|2291.03|0
1593784800000|2020-07-03 14:00:00|2291.09|2291.09|2292.91|2292.91|2292.91|2292.91|2290.7|2290.7|0
1593785100000|2020-07-03 14:05:00|2293.57|2293.57|2290.98|2290.98|2294.62|2294.62|2290.97|2290.97|0
1593785400000|2020-07-03 14:10:00|2290.81|2290.81|2294.83|2294.83|2295.35|2295.35|2290.55|2290.55|0
1593785700000|2020-07-03 14:15:00|2295|2295|2294.2|2294.2|2295|2295|2292.02|2292.02|0
1593786000000|2020-07-03 14:20:00|2294.25|2294.25|2290.02|2290.02|2295.45|2295.45|2289.96|2289.96|0
1593786300000|2020-07-03 14:25:00|2289.98|2289.98|2287.94|2287.94|2290.37|2290.37|2287.6|2287.6|0
1593786600000|2020-07-03 14:30:00|2287.77|2287.77|2282.68|2282.68|2288.33|2288.33|2282.52|2282.52|0
1593786900000|2020-07-03 14:35:00|2282.46|2282.46|2282.69|2282.69|2283.89|2283.89|2279.67|2279.67|0
1593787200000|2020-07-03 14:40:00|2282.73|2282.73|2285.94|2285.94|2286.35|2286.35|2282.49|2282.49|0
1593787500000|2020-07-03 14:45:00|2285.66|2285.66|2288.91|2288.91|2288.92|2288.92|2284.43|2284.43|0
1593787800000|2020-07-03 14:50:00|2288.82|2288.82|2290.2|2290.2|2290.94|2290.94|2288.82|2288.82|0
1593788100000|2020-07-03 14:55:00|2290.26|2290.26|2293.33|2293.33|2294.27|2294.27|2289.91|2289.91|0
1593788400000|2020-07-03 15:00:00|2293.5|2293.5|2294.67|2294.67|2294.67|2294.67|2292.02|2292.02|0
1593788700000|2020-07-03 15:05:00|2294.56|2294.56|2293.78|2293.78|2294.58|2294.58|2291.62|2291.62|0
1593789000000|2020-07-03 15:10:00|2293.61|2293.61|2294.5|2294.5|2295.16|2295.16|2292.8|2292.8|0
1593789300000|2020-07-03 15:15:00|2294.54|2294.54|2295.25|2295.25|2295.26|2295.26|2292.79|2292.79|0
1593789600000|2020-07-03 15:20:00|2295.29|2295.29|2294.62|2294.62|2295.76|2295.76|2293.82|2293.82|0
1593789900000|2020-07-03 15:25:00|2294.45|2294.45|2292.49|2292.49|2294.64|2294.64|2292.02|2292.02|0
1593760500000|2020-07-03 07:15:00|2329.72|2329.72|2323.93|2323.93|2329.72|2329.72|2321.43|2321.43|0
1593760800000|2020-07-03 07:20:00|2323.99|2323.99|2324.21|2324.21|2326.08|2326.08|2319.77|2319.77|0
1593761100000|2020-07-03 07:25:00|2324.22|2324.22|2325.72|2325.72|2326.25|2326.25|2323.1|2323.1|0
1593761400000|2020-07-03 07:30:00|2325.7|2325.7|2323.23|2323.23|2325.7|2325.7|2317.17|2317.17|0
1593761700000|2020-07-03 07:35:00|2323.73|2323.73|2324.43|2324.43|2325.35|2325.35|2322.5|2322.5|0
1593762000000|2020-07-03 07:40:00|2324.39|2324.39|2323.01|2323.01|2325.57|2325.57|2322.76|2322.76|0
1593762300000|2020-07-03 07:45:00|2323.05|2323.05|2321.18|2321.18|2323.85|2323.85|2318.4|2318.4|0
1593762600000|2020-07-03 07:50:00|2321.02|2321.02|2318.08|2318.08|2322.49|2322.49|2316.17|2316.17|0
1593762900000|2020-07-03 07:55:00|2317.91|2317.91|2321.48|2321.48|2322.56|2322.56|2317.57|2317.57|0
1593763200000|2020-07-03 08:00:00|2321.65|2321.65|2322.86|2322.86|2323.88|2323.88|2319.86|2319.86|0
1593763500000|2020-07-03 08:05:00|2323.11|2323.11|2320.2|2320.2|2323.11|2323.11|2318.92|2318.92|0
1593763800000|2020-07-03 08:10:00|2320.33|2320.33|2310.48|2310.48|2320.33|2320.33|2310.15|2310.15|0
1593764100000|2020-07-03 08:15:00|2310.14|2310.14|2310.62|2310.62|2312.27|2312.27|2306.02|2306.02|0
1593764400000|2020-07-03 08:20:00|2310.49|2310.49|2309.68|2309.68|2310.49|2310.49|2308.23|2308.23|0
1593764700000|2020-07-03 08:25:00|2309.71|2309.71|2309.78|2309.78|2311.14|2311.14|2308.8|2308.8|0
1593765000000|2020-07-03 08:30:00|2309.84|2309.84|2312.16|2312.16|2312.16|2312.16|2309.13|2309.13|0
1593765300000|2020-07-03 08:35:00|2312.33|2312.33|2311.04|2311.04|2314.09|2314.09|2311.04|2311.04|0
1593765600000|2020-07-03 08:40:00|2310.71|2310.71|2309.21|2309.21|2310.71|2310.71|2308.48|2308.48|0
1593765900000|2020-07-03 08:45:00|2308.71|2308.71|2308.52|2308.52|2309.27|2309.27|2307.64|2307.64|0
1593766200000|2020-07-03 08:50:00|2308.36|2308.36|2311.83|2311.83|2313.29|2313.29|2308.31|2308.31|0
1593766500000|2020-07-03 08:55:00|2311.78|2311.78|2308.87|2308.87|2311.79|2311.79|2308.65|2308.65|0
1593766800000|2020-07-03 09:00:00|2309.42|2309.42|2306.29|2306.29|2309.66|2309.66|2306.29|2306.29|0
1593767100000|2020-07-03 09:05:00|2306.07|2306.07|2305.87|2305.87|2306.2|2306.2|2304.32|2304.32|0
1593767400000|2020-07-03 09:10:00|2305.81|2305.81|2302.94|2302.94|2305.93|2305.93|2299.33|2299.33|0
1593767700000|2020-07-03 09:15:00|2302.83|2302.83|2301.32|2301.32|2304.25|2304.25|2301.32|2301.32|0
1593768000000|2020-07-03 09:20:00|2301.26|2301.26|2300.23|2300.23|2301.67|2301.67|2299.34|2299.34|0
1593768300000|2020-07-03 09:25:00|2300.29|2300.29|2297.56|2297.56|2301.14|2301.14|2296.25|2296.25|0
1593768600000|2020-07-03 09:30:00|2297.53|2297.53|2296.19|2296.19|2298.13|2298.13|2296.04|2296.04|0
1593768900000|2020-07-03 09:35:00|2296.02|2296.02|2295.9|2295.9|2297.12|2297.12|2295.34|2295.34|0
1593769200000|2020-07-03 09:40:00|2295.65|2295.65|2293.75|2293.75|2295.65|2295.65|2293.53|2293.53|0
1593769500000|2020-07-03 09:45:00|2293.64|2293.64|2289.49|2289.49|2293.64|2293.64|2288.69|2288.69|0
1593769800000|2020-07-03 09:50:00|2289.43|2289.43|2291.54|2291.54|2291.68|2291.68|2287.98|2287.98|0
1593770100000|2020-07-03 09:55:00|2291.37|2291.37|2287.54|2287.54|2291.65|2291.65|2287.31|2287.31|0
1593770400000|2020-07-03 10:00:00|2287.48|2287.48|2289.54|2289.54|2289.54|2289.54|2283.97|2283.97|0
1593770700000|2020-07-03 10:05:00|2289.56|2289.56|2286.33|2286.33|2289.56|2289.56|2284|2284|0
1593771000000|2020-07-03 10:10:00|2286.3|2286.3|2282.64|2282.64|2286.3|2286.3|2281.69|2281.69|0
1593771300000|2020-07-03 10:15:00|2282.6|2282.6|2281.68|2281.68|2283.95|2283.95|2281.33|2281.33|0
1593771600000|2020-07-03 10:20:00|2281.63|2281.63|2285.26|2285.26|2285.49|2285.49|2280.63|2280.63|0
1593771900000|2020-07-03 10:25:00|2284.93|2284.93|2290.22|2290.22|2290.41|2290.41|2284.16|2284.16|0
1593772200000|2020-07-03 10:30:00|2290.34|2290.34|2300.77|2300.77|2300.77|2300.77|2290.34|2290.34|0
1593772500000|2020-07-03 10:35:00|2300.82|2300.82|2298.21|2298.21|2301.08|2301.08|2298.08|2298.08|0
1593772800000|2020-07-03 10:40:00|2298.15|2298.15|2297.81|2297.81|2298.53|2298.53|2296.91|2296.91|0
1593773100000|2020-07-03 10:45:00|2297.72|2297.72|2297.56|2297.56|2300.54|2300.54|2297.56|2297.56|0
1593773400000|2020-07-03 10:50:00|2297.55|2297.55|2296.41|2296.41|2297.55|2297.55|2295.09|2295.09|0
1593773700000|2020-07-03 10:55:00|2296.47|2296.47|2300.86|2300.86|2301.07|2301.07|2296.01|2296.01|0
1593774000000|2020-07-03 11:00:00|2301.43|2301.43|2297.43|2297.43|2302.15|2302.15|2294.38|2294.38|0
1593774300000|2020-07-03 11:05:00|2297.42|2297.42|2297.21|2297.21|2297.81|2297.81|2296.99|2296.99|0
1593774600000|2020-07-03 11:10:00|2297.55|2297.55|2299.18|2299.18|2299.18|2299.18|2296.67|2296.67|0
1593774900000|2020-07-03 11:15:00|2299.3|2299.3|2296.11|2296.11|2299.41|2299.41|2296.07|2296.07|0
1593775200000|2020-07-03 11:20:00|2296.22|2296.22|2294.77|2294.77|2296.24|2296.24|2294.01|2294.01|0
1593775500000|2020-07-03 11:25:00|2295.27|2295.27|2293.06|2293.06|2295.63|2295.63|2292.75|2292.75|0
1593775800000|2020-07-03 11:30:00|2293|2293|2294.61|2294.61|2294.61|2294.61|2292.72|2292.72|0
1593776100000|2020-07-03 11:35:00|2294.5|2294.5|2291.01|2291.01|2294.78|2294.78|2291.01|2291.01|0
1593776400000|2020-07-03 11:40:00|2290.67|2290.67|2288.3|2288.3|2290.67|2290.67|2288.3|2288.3|0
1593776700000|2020-07-03 11:45:00|2288.14|2288.14|2290|2290|2290|2290|2285.49|2285.49|0
1593777000000|2020-07-03 11:50:00|2289.95|2289.95|2288.97|2288.97|2290.67|2290.67|2288.03|2288.03|0
1593777300000|2020-07-03 11:55:00|2288.93|2288.93|2287.67|2287.67|2289.09|2289.09|2286.39|2286.39|0
1593777600000|2020-07-03 12:00:00|2287.76|2287.76|2285.4|2285.4|2288.53|2288.53|2284.51|2284.51|0
1593777900000|2020-07-03 12:05:00|2285.46|2285.46|2285.68|2285.68|2285.79|2285.79|2283.94|2283.94|0
1593778200000|2020-07-03 12:10:00|2285.63|2285.63|2284.2|2284.2|2286.03|2286.03|2284.09|2284.09|0
1593778500000|2020-07-03 12:15:00|2284.03|2284.03|2289.77|2289.77|2289.77|2289.77|2284.03|2284.03|0
1593778800000|2020-07-03 12:20:00|2289.83|2289.83|2291.61|2291.61|2291.61|2291.61|2289.68|2289.68|0
1593779100000|2020-07-03 12:25:00|2291.44|2291.44|2291.19|2291.19|2292.19|2292.19|2290.85|2290.85|0
1593779400000|2020-07-03 12:30:00|2291.08|2291.08|2294.88|2294.88|2294.88|2294.88|2290.7|2290.7|0
1593779700000|2020-07-03 12:35:00|2294.89|2294.89|2294.7|2294.7|2295.72|2295.72|2294.7|2294.7|0
1593780000000|2020-07-03 12:40:00|2294.75|2294.75|2292.64|2292.64|2294.75|2294.75|2291.97|2291.97|0
1593780300000|2020-07-03 12:45:00|2292.47|2292.47|2291.02|2291.02|2293.07|2293.07|2291.02|2291.02|0
1593780600000|2020-07-03 12:50:00|2291.19|2291.19|2290.32|2290.32|2291.19|2291.19|2289|2289|0
1593780900000|2020-07-03 12:55:00|2290.16|2290.16|2289.71|2289.71|2290.16|2290.16|2288.42|2288.42|0
1593781200000|2020-07-03 13:00:00|2289.82|2289.82|2292.99|2292.99|2292.99|2292.99|2289.63|2289.63|0
1593781500000|2020-07-03 13:05:00|2292.93|2292.93|2294.43|2294.43|2294.6|2294.6|2292.93|2292.93|0
1593781800000|2020-07-03 13:10:00|2294.49|2294.49|2295.45|2295.45|2295.45|2295.45|2293.39|2293.39|0
1593782100000|2020-07-03 13:15:00|2295.78|2295.78|2298.04|2298.04|2300.89|2300.89|2295.72|2295.72|0
1593782400000|2020-07-03 13:20:00|2298.15|2298.15|2297.15|2297.15|2299.29|2299.29|2297.15|2297.15|0
1593782700000|2020-07-03 13:25:00|2297.14|2297.14|2298.2|2298.2|2298.2|2298.2|2296.08|2296.08|0
1593783000000|2020-07-03 13:30:00|2298.24|2298.24|2295.26|2295.26|2299.56|2299.56|2294.94|2294.94|0
1593783300000|2020-07-03 13:35:00|2295.17|2295.17|2291.85|2291.85|2295.17|2295.17|2290.52|2290.52|0
1593783600000|2020-07-03 13:40:00|2292.14|2292.14|2289.65|2289.65|2292.28|2292.28|2288.51|2288.51|0
1593783900000|2020-07-03 13:45:00|2290.15|2290.15|2294.41|2294.41|2294.41|2294.41|2290.04|2290.04|0
1593784200000|2020-07-03 13:50:00|2294.52|2294.52|2292.08|2292.08|2295.75|2295.75|2290.68|2290.68|0
1593784500000|2020-07-03 13:55:00|2292.25|2292.25|2291.03|2291.03|2292.73|2292.73|2291.03|2291.03|0
1593784800000|2020-07-03 14:00:00|2291.09|2291.09|2292.91|2292.91|2292.91|2292.91|2290.7|2290.7|0
1593785100000|2020-07-03 14:05:00|2293.57|2293.57|2290.98|2290.98|2294.62|2294.62|2290.97|2290.97|0
1593785400000|2020-07-03 14:10:00|2290.81|2290.81|2294.83|2294.83|2295.35|2295.35|2290.55|2290.55|0
1593785700000|2020-07-03 14:15:00|2295|2295|2294.2|2294.2|2295|2295|2292.02|2292.02|0
1593786000000|2020-07-03 14:20:00|2294.25|2294.25|2290.02|2290.02|2295.45|2295.45|2289.96|2289.96|0
1593786300000|2020-07-03 14:25:00|2289.98|2289.98|2287.94|2287.94|2290.37|2290.37|2287.6|2287.6|0
1593786600000|2020-07-03 14:30:00|2287.77|2287.77|2282.68|2282.68|2288.33|2288.33|2282.52|2282.52|0
1593786900000|2020-07-03 14:35:00|2282.46|2282.46|2282.69|2282.69|2283.89|2283.89|2279.67|2279.67|0
1593787200000|2020-07-03 14:40:00|2282.73|2282.73|2285.94|2285.94|2286.35|2286.35|2282.49|2282.49|0
1593787500000|2020-07-03 14:45:00|2285.66|2285.66|2288.91|2288.91|2288.92|2288.92|2284.43|2284.43|0
1593787800000|2020-07-03 14:50:00|2288.82|2288.82|2290.2|2290.2|2290.94|2290.94|2288.82|2288.82|0
1593788100000|2020-07-03 14:55:00|2290.26|2290.26|2293.33|2293.33|2294.27|2294.27|2289.91|2289.91|0
1593788400000|2020-07-03 15:00:00|2293.5|2293.5|2294.67|2294.67|2294.67|2294.67|2292.02|2292.02|0
1593788700000|2020-07-03 15:05:00|2294.56|2294.56|2293.78|2293.78|2294.58|2294.58|2291.62|2291.62|0
1593789000000|2020-07-03 15:10:00|2293.61|2293.61|2294.5|2294.5|2295.16|2295.16|2292.8|2292.8|0
1593789300000|2020-07-03 15:15:00|2294.54|2294.54|2295.25|2295.25|2295.26|2295.26|2292.79|2292.79|0
1593789600000|2020-07-03 15:20:00|2295.29|2295.29|2294.62|2294.62|2295.76|2295.76|2293.82|2293.82|0
1593789900000|2020-07-03 15:25:00|2294.45|2294.45|2292.49|2292.49|2294.64|2294.64|2292.02|2292.02|0
1594019700000|2020-07-06 07:15:00|2404.98|2404.98|2411.6|2411.6|2413.11|2413.11|2404.98|2404.98|0
1594020000000|2020-07-06 07:20:00|2411.56|2411.56|2413.47|2413.47|2420.45|2420.45|2407.23|2407.23|0
1594020300000|2020-07-06 07:25:00|2413.8|2413.8|2411.05|2411.05|2419.88|2419.88|2410.2|2410.2|0
1594020600000|2020-07-06 07:30:00|2410.88|2410.88|2411.63|2411.63|2416.33|2416.33|2410.51|2410.51|0
1594020900000|2020-07-06 07:35:00|2411.8|2411.8|2410.24|2410.24|2415.42|2415.42|2407.71|2407.71|0
1594021200000|2020-07-06 07:40:00|2410.4|2410.4|2411.53|2411.53|2414.32|2414.32|2407.18|2407.18|0
1594021500000|2020-07-06 07:45:00|2411.2|2411.2|2410.23|2410.23|2411.46|2411.46|2406.95|2406.95|0
1594021800000|2020-07-06 07:50:00|2410.56|2410.56|2408.09|2408.09|2413.06|2413.06|2407.73|2407.73|0
1594022100000|2020-07-06 07:55:00|2408.13|2408.13|2406.98|2406.98|2411.62|2411.62|2406.65|2406.65|0
1594022400000|2020-07-06 08:00:00|2407.14|2407.14|2403.72|2403.72|2407.64|2407.64|2401.38|2401.38|0
1594022700000|2020-07-06 08:05:00|2403.89|2403.89|2403.46|2403.46|2406.7|2406.7|2401.38|2401.38|0
1594023000000|2020-07-06 08:10:00|2403.52|2403.52|2405.65|2405.65|2405.83|2405.83|2403.17|2403.17|0
1594023300000|2020-07-06 08:15:00|2405.59|2405.59|2401.72|2401.72|2405.71|2405.71|2399.88|2399.88|0
1594023600000|2020-07-06 08:20:00|2402.05|2402.05|2395.86|2395.86|2403.17|2403.17|2395.86|2395.86|0
1594023900000|2020-07-06 08:25:00|2395.65|2395.65|2397.3|2397.3|2400.9|2400.9|2395.5|2395.5|0
1594024200000|2020-07-06 08:30:00|2397.36|2397.36|2393.89|2393.89|2398.46|2398.46|2393.89|2393.89|0
1594024500000|2020-07-06 08:35:00|2393.61|2393.61|2388.38|2388.38|2395.21|2395.21|2386.75|2386.75|0
1594024800000|2020-07-06 08:40:00|2388.21|2388.21|2388.84|2388.84|2389.69|2389.69|2386.61|2386.61|0
1594025100000|2020-07-06 08:45:00|2389.01|2389.01|2389.35|2389.35|2392.02|2392.02|2388.52|2388.52|0
1594025400000|2020-07-06 08:50:00|2389.12|2389.12|2383.11|2383.11|2390.18|2390.18|2382.73|2382.73|0
1594025700000|2020-07-06 08:55:00|2383.28|2383.28|2382.47|2382.47|2383.45|2383.45|2380.82|2380.82|0
1594026000000|2020-07-06 09:00:00|2382.24|2382.24|2382.01|2382.01|2382.91|2382.91|2380.85|2380.85|0
1594026300000|2020-07-06 09:05:00|2381.85|2381.85|2380.83|2380.83|2382.5|2382.5|2379.64|2379.64|0
1594026600000|2020-07-06 09:10:00|2380.77|2380.77|2382.3|2382.3|2383.16|2383.16|2378.37|2378.37|0
1594026900000|2020-07-06 09:15:00|2382.19|2382.19|2388.68|2388.68|2389.09|2389.09|2381.84|2381.84|0
1594027200000|2020-07-06 09:20:00|2388.51|2388.51|2394.42|2394.42|2395.39|2395.39|2388.51|2388.51|0
1594027500000|2020-07-06 09:25:00|2393.92|2393.92|2394.55|2394.55|2395.62|2395.62|2392.08|2392.08|0
1594027800000|2020-07-06 09:30:00|2394.66|2394.66|2394.76|2394.76|2396.85|2396.85|2393.52|2393.52|0
1594028100000|2020-07-06 09:35:00|2394.77|2394.77|2397.29|2397.29|2397.29|2397.29|2394.56|2394.56|0
1594028400000|2020-07-06 09:40:00|2397.12|2397.12|2398.61|2398.61|2398.61|2398.61|2396.31|2396.31|0
1594028700000|2020-07-06 09:45:00|2398.72|2398.72|2399.83|2399.83|2400.91|2400.91|2398.39|2398.39|0
1594029000000|2020-07-06 09:50:00|2400.28|2400.28|2399.9|2399.9|2400.62|2400.62|2399.01|2399.01|0
1594029300000|2020-07-06 09:55:00|2400.06|2400.06|2403.22|2403.22|2403.82|2403.82|2399.46|2399.46|0
1594029600000|2020-07-06 10:00:00|2403.26|2403.26|2407.27|2407.27|2407.5|2407.5|2403.26|2403.26|0
1594029900000|2020-07-06 10:05:00|2407.44|2407.44|2405.54|2405.54|2408|2408|2405.36|2405.36|0
1594030200000|2020-07-06 10:10:00|2405.65|2405.65|2410.02|2410.02|2410.55|2410.55|2405.62|2405.62|0
1594030500000|2020-07-06 10:15:00|2410.36|2410.36|2405.46|2405.46|2410.85|2410.85|2405.4|2405.4|0
1594030800000|2020-07-06 10:20:00|2405.13|2405.13|2406.52|2406.52|2406.7|2406.7|2402.8|2402.8|0
1594031100000|2020-07-06 10:25:00|2406.46|2406.46|2402.68|2402.68|2406.46|2406.46|2402.29|2402.29|0
1594031400000|2020-07-06 10:30:00|2402.79|2402.79|2397.21|2397.21|2403.54|2403.54|2397.21|2397.21|0
1594031700000|2020-07-06 10:35:00|2397.04|2397.04|2392.59|2392.59|2397.04|2397.04|2391.75|2391.75|0
1594032000000|2020-07-06 10:40:00|2392.48|2392.48|2391.52|2391.52|2393.6|2393.6|2391.35|2391.35|0
1594032300000|2020-07-06 10:45:00|2391.47|2391.47|2393.96|2393.96|2394.93|2394.93|2390.78|2390.78|0
1594032600000|2020-07-06 10:50:00|2394.02|2394.02|2390.08|2390.08|2394.02|2394.02|2388.92|2388.92|0
1594032900000|2020-07-06 10:55:00|2389.59|2389.59|2391.82|2391.82|2391.82|2391.82|2388.23|2388.23|0
1594033200000|2020-07-06 11:00:00|2392.05|2392.05|2389.25|2389.25|2392.33|2392.33|2389.08|2389.08|0
1594033500000|2020-07-06 11:05:00|2389.2|2389.2|2388.46|2388.46|2389.2|2389.2|2387.22|2387.22|0
1594033800000|2020-07-06 11:10:00|2388.41|2388.41|2389.39|2389.39|2389.41|2389.41|2387.61|2387.61|0
1594034100000|2020-07-06 11:15:00|2389.43|2389.43|2387.24|2387.24|2390.12|2390.12|2387.19|2387.19|0
1594034400000|2020-07-06 11:20:00|2387.36|2387.36|2385.35|2385.35|2387.81|2387.81|2384.82|2384.82|0
1594034700000|2020-07-06 11:25:00|2385.19|2385.19|2386.93|2386.93|2387.46|2387.46|2384.72|2384.72|0
1594035000000|2020-07-06 11:30:00|2386.87|2386.87|2383.8|2383.8|2387.98|2387.98|2383.8|2383.8|0
1594035300000|2020-07-06 11:35:00|2383.63|2383.63|2384.48|2384.48|2384.84|2384.84|2382.45|2382.45|0
1594035600000|2020-07-06 11:40:00|2384.64|2384.64|2386.06|2386.06|2386.38|2386.38|2384.19|2384.19|0
1594035900000|2020-07-06 11:45:00|2385.9|2385.9|2383.11|2383.11|2386.15|2386.15|2383.11|2383.11|0
1594036200000|2020-07-06 11:50:00|2382.77|2382.77|2384.91|2384.91|2384.91|2384.91|2382.33|2382.33|0
1594036500000|2020-07-06 11:55:00|2385.02|2385.02|2386.76|2386.76|2388.21|2388.21|2384.64|2384.64|0
1594036800000|2020-07-06 12:00:00|2386.85|2386.85|2385.81|2385.81|2387.38|2387.38|2385.35|2385.35|0
1594037100000|2020-07-06 12:05:00|2385.87|2385.87|2385.82|2385.82|2385.99|2385.99|2384.66|2384.66|0
1594037400000|2020-07-06 12:10:00|2386.2|2386.2|2386.5|2386.5|2388.27|2388.27|2385.69|2385.69|0
1594037700000|2020-07-06 12:15:00|2386.37|2386.37|2386.97|2386.97|2388.31|2388.31|2386.25|2386.25|0
1594038000000|2020-07-06 12:20:00|2386.8|2386.8|2388.12|2388.12|2388.12|2388.12|2384.59|2384.59|0
1594038300000|2020-07-06 12:25:00|2388.09|2388.09|2388.91|2388.91|2388.91|2388.91|2386.99|2386.99|0
1594038600000|2020-07-06 12:30:00|2388.75|2388.75|2389.75|2389.75|2390.07|2390.07|2387.92|2387.92|0
1594038900000|2020-07-06 12:35:00|2389.91|2389.91|2391.35|2391.35|2391.89|2391.89|2389.91|2389.91|0
1594039200000|2020-07-06 12:40:00|2391.29|2391.29|2386.74|2386.74|2391.75|2391.75|2386.21|2386.21|0
1594039500000|2020-07-06 12:45:00|2386.85|2386.85|2383.51|2383.51|2388.79|2388.79|2383.45|2383.45|0
1594039800000|2020-07-06 12:50:00|2383.56|2383.56|2384.89|2384.89|2384.9|2384.9|2382.44|2382.44|0
1594040100000|2020-07-06 12:55:00|2384.85|2384.85|2385.55|2385.55|2386.28|2386.28|2384.51|2384.51|0
1594040400000|2020-07-06 13:00:00|2385.16|2385.16|2381.09|2381.09|2385.53|2385.53|2380.86|2380.86|0
1594040700000|2020-07-06 13:05:00|2380.92|2380.92|2385.5|2385.5|2385.88|2385.88|2380.5|2380.5|0
1594041000000|2020-07-06 13:10:00|2385.67|2385.67|2390.49|2390.49|2390.91|2390.91|2385.02|2385.02|0
1594041300000|2020-07-06 13:15:00|2390.38|2390.38|2392.43|2392.43|2392.91|2392.91|2389.36|2389.36|0
1594041600000|2020-07-06 13:20:00|2392.92|2392.92|2394.86|2394.86|2394.86|2394.86|2392.49|2392.49|0
1594041900000|2020-07-06 13:25:00|2394.53|2394.53|2387.87|2387.87|2394.59|2394.59|2387.65|2387.65|0
1594042200000|2020-07-06 13:30:00|2387.98|2387.98|2390.92|2390.92|2393.39|2393.39|2385.98|2385.98|0
1594042500000|2020-07-06 13:35:00|2391.29|2391.29|2391.28|2391.28|2391.73|2391.73|2387.27|2387.27|0
1594042800000|2020-07-06 13:40:00|2391.33|2391.33|2396.7|2396.7|2397.04|2397.04|2389.99|2389.99|0
1594043100000|2020-07-06 13:45:00|2396.76|2396.76|2401.67|2401.67|2402.9|2402.9|2396.76|2396.76|0
1594043400000|2020-07-06 13:50:00|2402.11|2402.11|2403.99|2403.99|2404.4|2404.4|2401.3|2401.3|0
1594043700000|2020-07-06 13:55:00|2404.16|2404.16|2401.98|2401.98|2405.88|2405.88|2401.98|2401.98|0
1594044000000|2020-07-06 14:00:00|2402.48|2402.48|2399.25|2399.25|2409.01|2409.01|2397.85|2397.85|0
1594044300000|2020-07-06 14:05:00|2399.31|2399.31|2394.19|2394.19|2399.48|2399.48|2393.13|2393.13|0
1594044600000|2020-07-06 14:10:00|2394.13|2394.13|2392.12|2392.12|2395.78|2395.78|2391.61|2391.61|0
1594044900000|2020-07-06 14:15:00|2391.95|2391.95|2391.96|2391.96|2395.37|2395.37|2391.71|2391.71|0
1594045200000|2020-07-06 14:20:00|2391.43|2391.43|2386.56|2386.56|2391.43|2391.43|2386.08|2386.08|0
1594045500000|2020-07-06 14:25:00|2386.62|2386.62|2387.64|2387.64|2388.93|2388.93|2384.55|2384.55|0
1594045800000|2020-07-06 14:30:00|2387.47|2387.47|2390.68|2390.68|2390.72|2390.72|2386.12|2386.12|0
1594046100000|2020-07-06 14:35:00|2390.69|2390.69|2395.41|2395.41|2395.7|2395.7|2390.2|2390.2|0
1594046400000|2020-07-06 14:40:00|2395.57|2395.57|2395.28|2395.28|2398.54|2398.54|2394.01|2394.01|0
1594046700000|2020-07-06 14:45:00|2395.3|2395.3|2399.74|2399.74|2400.9|2400.9|2394.51|2394.51|0
1594047000000|2020-07-06 14:50:00|2399.77|2399.77|2402.39|2402.39|2402.68|2402.68|2398.76|2398.76|0
1594047300000|2020-07-06 14:55:00|2402.22|2402.22|2396.98|2396.98|2402.22|2402.22|2395.65|2395.65|0
1594047600000|2020-07-06 15:00:00|2396.94|2396.94|2397.59|2397.59|2398.96|2398.96|2395.06|2395.06|0
1594047900000|2020-07-06 15:05:00|2397.92|2397.92|2397.77|2397.77|2399.1|2399.1|2395.98|2395.98|0
1594048200000|2020-07-06 15:10:00|2397.71|2397.71|2397.74|2397.74|2400|2400|2396.96|2396.96|0
1594048500000|2020-07-06 15:15:00|2397.68|2397.68|2400.61|2400.61|2400.61|2400.61|2395.4|2395.4|0
1594048800000|2020-07-06 15:20:00|2400.65|2400.65|2399.27|2399.27|2400.81|2400.81|2396.03|2396.03|0
1594049100000|2020-07-06 15:25:00|2399.38|2399.38|2401.88|2401.88|2402.27|2402.27|2398.7|2398.7|0
1594106100000|2020-07-07 07:15:00|2358.14|2358.14|2360.03|2360.03|2361.81|2361.81|2355.66|2355.66|0
1594106400000|2020-07-07 07:20:00|2359.99|2359.99|2357.53|2357.53|2362.96|2362.96|2356.7|2356.7|0
1594106700000|2020-07-07 07:25:00|2356.7|2356.7|2356.9|2356.9|2357.68|2357.68|2351.69|2351.69|0
1594107000000|2020-07-07 07:30:00|2357.23|2357.23|2360.89|2360.89|2361.41|2361.41|2355.23|2355.23|0
1594107300000|2020-07-07 07:35:00|2360.55|2360.55|2354.96|2354.96|2363.29|2363.29|2354.34|2354.34|0
1594107600000|2020-07-07 07:40:00|2355.35|2355.35|2353.48|2353.48|2355.52|2355.52|2351.56|2351.56|0
1594107900000|2020-07-07 07:45:00|2353.21|2353.21|2355.95|2355.95|2356.62|2356.62|2352.72|2352.72|0
1594108200000|2020-07-07 07:50:00|2355.62|2355.62|2352.13|2352.13|2356.28|2356.28|2351.54|2351.54|0
1594108500000|2020-07-07 07:55:00|2351.8|2351.8|2357.94|2357.94|2359.64|2359.64|2351.8|2351.8|0
1594108800000|2020-07-07 08:00:00|2357.83|2357.83|2360.92|2360.92|2361.75|2361.75|2357.57|2357.57|0
1594109100000|2020-07-07 08:05:00|2360.64|2360.64|2362.15|2362.15|2362.87|2362.87|2359.58|2359.58|0
1594109400000|2020-07-07 08:10:00|2362.32|2362.32|2363.51|2363.51|2365.56|2365.56|2362.06|2362.06|0
1594109700000|2020-07-07 08:15:00|2363.22|2363.22|2359.55|2359.55|2363.22|2363.22|2359.1|2359.1|0
1594110000000|2020-07-07 08:20:00|2359.83|2359.83|2363.44|2363.44|2365.14|2365.14|2359.5|2359.5|0
1594110300000|2020-07-07 08:25:00|2363.27|2363.27|2352.6|2352.6|2363.43|2363.43|2352.6|2352.6|0
1594110600000|2020-07-07 08:30:00|2352.77|2352.77|2357.34|2357.34|2358|2358|2351.03|2351.03|0
1594110900000|2020-07-07 08:35:00|2357.51|2357.51|2356.46|2356.46|2358.01|2358.01|2355.63|2355.63|0
1594111200000|2020-07-07 08:40:00|2356.62|2356.62|2355.12|2355.12|2356.99|2356.99|2354.17|2354.17|0
1594111500000|2020-07-07 08:45:00|2355.23|2355.23|2358.51|2358.51|2359.4|2359.4|2355.23|2355.23|0
1594111800000|2020-07-07 08:50:00|2358.68|2358.68|2363.79|2363.79|2363.79|2363.79|2358.49|2358.49|0
1594112100000|2020-07-07 08:55:00|2363.88|2363.88|2361.49|2361.49|2365.17|2365.17|2360.48|2360.48|0
1594112400000|2020-07-07 09:00:00|2361.82|2361.82|2359.45|2359.45|2363.94|2363.94|2359.45|2359.45|0
1594112700000|2020-07-07 09:05:00|2359.44|2359.44|2358.3|2358.3|2359.44|2359.44|2357.07|2357.07|0
1594113000000|2020-07-07 09:10:00|2357.96|2357.96|2358.7|2358.7|2359.14|2359.14|2357.77|2357.77|0
1594113300000|2020-07-07 09:15:00|2358.76|2358.76|2359.24|2359.24|2361.06|2361.06|2358.73|2358.73|0
1594113600000|2020-07-07 09:20:00|2359.07|2359.07|2357.88|2357.88|2359.07|2359.07|2357.27|2357.27|0
1594113900000|2020-07-07 09:25:00|2358.22|2358.22|2359.37|2359.37|2359.37|2359.37|2355.67|2355.67|0
1594114200000|2020-07-07 09:30:00|2359.21|2359.21|2361.2|2361.2|2362.83|2362.83|2359.04|2359.04|0
1594114500000|2020-07-07 09:35:00|2361.24|2361.24|2364.31|2364.31|2364.82|2364.82|2361.08|2361.08|0
1594114800000|2020-07-07 09:40:00|2363.98|2363.98|2363.63|2363.63|2365.88|2365.88|2363.49|2363.49|0
1594115100000|2020-07-07 09:45:00|2363.55|2363.55|2361.67|2361.67|2363.55|2363.55|2361.26|2361.26|0
1594115400000|2020-07-07 09:50:00|2361.66|2361.66|2360.71|2360.71|2361.66|2361.66|2358.81|2358.81|0
1594115700000|2020-07-07 09:55:00|2360.74|2360.74|2361.13|2361.13|2361.89|2361.89|2359.43|2359.43|0
1594116000000|2020-07-07 10:00:00|2361.03|2361.03|2360.32|2360.32|2362.26|2362.26|2359.58|2359.58|0
1594116300000|2020-07-07 10:05:00|2360.3|2360.3|2358.04|2358.04|2360.32|2360.32|2357.96|2357.96|0
1594116600000|2020-07-07 10:10:00|2358.37|2358.37|2358.23|2358.23|2358.87|2358.87|2356.04|2356.04|0
1594116900000|2020-07-07 10:15:00|2357.9|2357.9|2354.05|2354.05|2357.9|2357.9|2350.79|2350.79|0
1594117200000|2020-07-07 10:20:00|2354.38|2354.38|2356.69|2356.69|2358.52|2358.52|2353.21|2353.21|0
1594117500000|2020-07-07 10:25:00|2356.2|2356.2|2357.54|2357.54|2357.66|2357.66|2355.48|2355.48|0
1594117800000|2020-07-07 10:30:00|2357.66|2357.66|2361.41|2361.41|2361.78|2361.78|2356.79|2356.79|0
1594118100000|2020-07-07 10:35:00|2361.48|2361.48|2363.76|2363.76|2366.11|2366.11|2360.63|2360.63|0
1594118400000|2020-07-07 10:40:00|2363.87|2363.87|2361.58|2361.58|2363.87|2363.87|2360.92|2360.92|0
1594118700000|2020-07-07 10:45:00|2361.51|2361.51|2360.08|2360.08|2362.24|2362.24|2360.08|2360.08|0
1594119000000|2020-07-07 10:50:00|2359.75|2359.75|2362.67|2362.67|2363.03|2363.03|2358.79|2358.79|0
1594119300000|2020-07-07 10:55:00|2362.92|2362.92|2362.11|2362.11|2362.92|2362.92|2360.58|2360.58|0
1594119600000|2020-07-07 11:00:00|2362.18|2362.18|2365.56|2365.56|2366.62|2366.62|2361.74|2361.74|0
1594119900000|2020-07-07 11:05:00|2365.28|2365.28|2366.24|2366.24|2366.24|2366.24|2364.81|2364.81|0
1594120200000|2020-07-07 11:10:00|2366.13|2366.13|2366.66|2366.66|2367.33|2367.33|2365.75|2365.75|0
1594120500000|2020-07-07 11:15:00|2366.49|2366.49|2367.11|2367.11|2367.41|2367.41|2365.2|2365.2|0
1594120800000|2020-07-07 11:20:00|2367.27|2367.27|2365.81|2365.81|2368.54|2368.54|2365.76|2365.76|0
1594121100000|2020-07-07 11:25:00|2366.14|2366.14|2366.2|2366.2|2366.57|2366.57|2364.29|2364.29|0
1594121400000|2020-07-07 11:30:00|2366.43|2366.43|2361.9|2361.9|2367.75|2367.75|2361.88|2361.88|0
1594121700000|2020-07-07 11:35:00|2361.96|2361.96|2361.58|2361.58|2362.5|2362.5|2360.56|2360.56|0
1594122000000|2020-07-07 11:40:00|2361.62|2361.62|2362.79|2362.79|2364.03|2364.03|2361.45|2361.45|0
1594122300000|2020-07-07 11:45:00|2362.85|2362.85|2362.2|2362.2|2363.03|2363.03|2361.61|2361.61|0
1594122600000|2020-07-07 11:50:00|2362.14|2362.14|2357.46|2357.46|2362.25|2362.25|2357.46|2357.46|0
1594122900000|2020-07-07 11:55:00|2357.96|2357.96|2356.52|2356.52|2358.68|2358.68|2355.82|2355.82|0
1594123200000|2020-07-07 12:00:00|2356.44|2356.44|2357.94|2357.94|2358.01|2358.01|2354.84|2354.84|0
1594123500000|2020-07-07 12:05:00|2358.05|2358.05|2358.02|2358.02|2360.5|2360.5|2358.02|2358.02|0
1594123800000|2020-07-07 12:10:00|2357.98|2357.98|2355.19|2355.19|2357.98|2357.98|2355.04|2355.04|0
1594124100000|2020-07-07 12:15:00|2355.24|2355.24|2349.47|2349.47|2355.44|2355.44|2349.14|2349.14|0
1594124400000|2020-07-07 12:20:00|2349.53|2349.53|2348.26|2348.26|2349.53|2349.53|2348.14|2348.14|0
1594124700000|2020-07-07 12:25:00|2349.08|2349.08|2348.84|2348.84|2350.44|2350.44|2348.84|2348.84|0
1594125000000|2020-07-07 12:30:00|2348.8|2348.8|2349.86|2349.86|2349.86|2349.86|2346.11|2346.11|0
1594125300000|2020-07-07 12:35:00|2349.2|2349.2|2348.2|2348.2|2350.16|2350.16|2348.11|2348.11|0
1594125600000|2020-07-07 12:40:00|2347.7|2347.7|2349.12|2349.12|2349.59|2349.59|2346.98|2346.98|0
1594125900000|2020-07-07 12:45:00|2348.94|2348.94|2348.67|2348.67|2349.59|2349.59|2348.63|2348.63|0
1594126200000|2020-07-07 12:50:00|2348.66|2348.66|2350.05|2350.05|2350.1|2350.1|2347.95|2347.95|0
1594126500000|2020-07-07 12:55:00|2349.71|2349.71|2352.45|2352.45|2352.45|2352.45|2349.1|2349.1|0
1594126800000|2020-07-07 13:00:00|2352.62|2352.62|2352.88|2352.88|2355.25|2355.25|2352.62|2352.62|0
1594127100000|2020-07-07 13:05:00|2352.9|2352.9|2353.95|2353.95|2355.7|2355.7|2352.79|2352.79|0
1594127400000|2020-07-07 13:10:00|2353.93|2353.93|2353.62|2353.62|2354.25|2354.25|2353.21|2353.21|0
1594127700000|2020-07-07 13:15:00|2353.66|2353.66|2353.54|2353.54|2355|2355|2353.33|2353.33|0
1594128000000|2020-07-07 13:20:00|2353.44|2353.44|2353.58|2353.58|2353.91|2353.91|2352.25|2352.25|0
1594128300000|2020-07-07 13:25:00|2353.75|2353.75|2351.23|2351.23|2353.75|2353.75|2351.11|2351.11|0
1594128600000|2020-07-07 13:30:00|2351.25|2351.25|2354.15|2354.15|2354.15|2354.15|2348.81|2348.81|0
1594128900000|2020-07-07 13:35:00|2354.19|2354.19|2348.95|2348.95|2354.68|2354.68|2348.26|2348.26|0
1594129200000|2020-07-07 13:40:00|2349.28|2349.28|2350.06|2350.06|2351.17|2351.17|2346.94|2346.94|0
1594129500000|2020-07-07 13:45:00|2349.57|2349.57|2349.2|2349.2|2352.45|2352.45|2348.76|2348.76|0
1594129800000|2020-07-07 13:50:00|2349.03|2349.03|2346.88|2346.88|2349.03|2349.03|2343.36|2343.36|0
1594130100000|2020-07-07 13:55:00|2346.71|2346.71|2345.5|2345.5|2347.35|2347.35|2343.4|2343.4|0
1594130400000|2020-07-07 14:00:00|2345.67|2345.67|2343.45|2343.45|2345.67|2345.67|2341.46|2341.46|0
1594130700000|2020-07-07 14:05:00|2343.41|2343.41|2343.21|2343.21|2344.1|2344.1|2340.39|2340.39|0
1594131000000|2020-07-07 14:10:00|2343.26|2343.26|2347.64|2347.64|2348|2348|2342.93|2342.93|0
1594131300000|2020-07-07 14:15:00|2347.97|2347.97|2345.68|2345.68|2348.18|2348.18|2345.68|2345.68|0
1594131600000|2020-07-07 14:20:00|2346.07|2346.07|2346.1|2346.1|2346.88|2346.88|2344.44|2344.44|0
1594131900000|2020-07-07 14:25:00|2346.15|2346.15|2348.75|2348.75|2349.66|2349.66|2346.15|2346.15|0
1594132200000|2020-07-07 14:30:00|2348.92|2348.92|2342.84|2342.84|2348.92|2348.92|2342.65|2342.65|0
1594132500000|2020-07-07 14:35:00|2342.67|2342.67|2343.7|2343.7|2344.56|2344.56|2341.85|2341.85|0
1594132800000|2020-07-07 14:40:00|2343.93|2343.93|2340.93|2340.93|2343.93|2343.93|2340.93|2340.93|0
1594133100000|2020-07-07 14:45:00|2340.78|2340.78|2339.78|2339.78|2341.34|2341.34|2339.04|2339.04|0
1594133400000|2020-07-07 14:50:00|2339.84|2339.84|2340.34|2340.34|2342.83|2342.83|2339.53|2339.53|0
1594133700000|2020-07-07 14:55:00|2340.46|2340.46|2343.03|2343.03|2343.89|2343.89|2340.08|2340.08|0
1594134000000|2020-07-07 15:00:00|2342.81|2342.81|2337.66|2337.66|2342.81|2342.81|2337.66|2337.66|0
1594134300000|2020-07-07 15:05:00|2337.54|2337.54|2336.16|2336.16|2337.93|2337.93|2335.73|2335.73|0
1594134600000|2020-07-07 15:10:00|2335.99|2335.99|2336.61|2336.61|2338.75|2338.75|2335.49|2335.49|0
1594134900000|2020-07-07 15:15:00|2336.55|2336.55|2338.22|2338.22|2338.72|2338.72|2335.68|2335.68|0
1594135200000|2020-07-07 15:20:00|2338.39|2338.39|2341.04|2341.04|2341.04|2341.04|2338.16|2338.16|0
1594135500000|2020-07-07 15:25:00|2341.08|2341.08|2339.01|2339.01|2341.37|2341.37|2337.72|2337.72|0
1594192500000|2020-07-08 07:15:00|2281.78|2281.78|2284.17|2284.17|2285.1|2285.1|2279.61|2279.61|0
1594192800000|2020-07-08 07:20:00|2283.5|2283.5|2283.26|2283.26|2285.53|2285.53|2278.74|2278.74|0
1594193100000|2020-07-08 07:25:00|2283.1|2283.1|2281.46|2281.46|2283.83|2283.83|2278.69|2278.69|0
1594193400000|2020-07-08 07:30:00|2281.75|2281.75|2283.96|2283.96|2284.13|2284.13|2280.26|2280.26|0
1594193700000|2020-07-08 07:35:00|2283.8|2283.8|2283.85|2283.85|2286.04|2286.04|2282.27|2282.27|0
1594194000000|2020-07-08 07:40:00|2283.77|2283.77|2285.24|2285.24|2285.24|2285.24|2281.46|2281.46|0
1594194300000|2020-07-08 07:45:00|2285.28|2285.28|2286.42|2286.42|2287.2|2287.2|2283.84|2283.84|0
1594194600000|2020-07-08 07:50:00|2286.75|2286.75|2281.84|2281.84|2286.77|2286.77|2281.47|2281.47|0
1594194900000|2020-07-08 07:55:00|2281.67|2281.67|2279.03|2279.03|2281.69|2281.69|2278.13|2278.13|0
1594195200000|2020-07-08 08:00:00|2279.09|2279.09|2274.91|2274.91|2279.37|2279.37|2271.72|2271.72|0
1594195500000|2020-07-08 08:05:00|2275.24|2275.24|2273|2273|2275.58|2275.58|2272.35|2272.35|0
1594195800000|2020-07-08 08:10:00|2273.05|2273.05|2274.51|2274.51|2276.84|2276.84|2271.71|2271.71|0
1594196100000|2020-07-08 08:15:00|2274.74|2274.74|2271.6|2271.6|2275.3|2275.3|2270.48|2270.48|0
1594196400000|2020-07-08 08:20:00|2271.88|2271.88|2275.39|2275.39|2277.1|2277.1|2271.88|2271.88|0
1594196700000|2020-07-08 08:25:00|2275.56|2275.56|2276.77|2276.77|2278.93|2278.93|2274.92|2274.92|0
1594197000000|2020-07-08 08:30:00|2276.81|2276.81|2279.04|2279.04|2279.04|2279.04|2275.19|2275.19|0
1594197300000|2020-07-08 08:35:00|2279.37|2279.37|2283.72|2283.72|2291.26|2291.26|2279.37|2279.37|0
1594197600000|2020-07-08 08:40:00|2284.1|2284.1|2283.25|2283.25|2285.85|2285.85|2282.35|2282.35|0
1594197900000|2020-07-08 08:45:00|2283.09|2283.09|2286.75|2286.75|2288.69|2288.69|2283.09|2283.09|0
1594198200000|2020-07-08 08:50:00|2286.86|2286.86|2287.19|2287.19|2288.06|2288.06|2285.28|2285.28|0
1594198500000|2020-07-08 08:55:00|2287.14|2287.14|2282.06|2282.06|2288.48|2288.48|2281.92|2281.92|0
1594198800000|2020-07-08 09:00:00|2282.05|2282.05|2281.26|2281.26|2283.53|2283.53|2280.04|2280.04|0
1594199100000|2020-07-08 09:05:00|2281.3|2281.3|2279.94|2279.94|2282.78|2282.78|2279.14|2279.14|0
1594199400000|2020-07-08 09:10:00|2279.77|2279.77|2277.77|2277.77|2281.09|2281.09|2277.53|2277.53|0
1594199700000|2020-07-08 09:15:00|2277.71|2277.71|2276.68|2276.68|2277.73|2277.73|2275.38|2275.38|0
1594200000000|2020-07-08 09:20:00|2276.64|2276.64|2277.18|2277.18|2277.91|2277.91|2274.68|2274.68|0
1594200300000|2020-07-08 09:25:00|2277.01|2277.01|2274.81|2274.81|2277.01|2277.01|2274.41|2274.41|0
1594200600000|2020-07-08 09:30:00|2274.84|2274.84|2277.37|2277.37|2278.97|2278.97|2274.46|2274.46|0
1594200900000|2020-07-08 09:35:00|2277.42|2277.42|2276.96|2276.96|2279.03|2279.03|2276.62|2276.62|0
1594201200000|2020-07-08 09:40:00|2277.46|2277.46|2271.26|2271.26|2277.77|2277.77|2270.86|2270.86|0
1594201500000|2020-07-08 09:45:00|2271.25|2271.25|2279.24|2279.24|2279.4|2279.4|2271.08|2271.08|0
1594201800000|2020-07-08 09:50:00|2278.9|2278.9|2279.59|2279.59|2279.89|2279.89|2275.98|2275.98|0
1594202100000|2020-07-08 09:55:00|2279.47|2279.47|2281.62|2281.62|2282.99|2282.99|2279.37|2279.37|0
1594202400000|2020-07-08 10:00:00|2281.45|2281.45|2281.91|2281.91|2281.91|2281.91|2277.62|2277.62|0
1594202700000|2020-07-08 10:05:00|2282.02|2282.02|2280.49|2280.49|2282.02|2282.02|2279.68|2279.68|0
1594203000000|2020-07-08 10:10:00|2280.61|2280.61|2281.55|2281.55|2281.55|2281.55|2278.45|2278.45|0
1594203300000|2020-07-08 10:15:00|2282.04|2282.04|2286.73|2286.73|2286.73|2286.73|2281.53|2281.53|0
1594203600000|2020-07-08 10:20:00|2287.23|2287.23|2287.43|2287.43|2289.24|2289.24|2286.35|2286.35|0
1594203900000|2020-07-08 10:25:00|2287.39|2287.39|2289.68|2289.68|2290.13|2290.13|2286.9|2286.9|0
1594204200000|2020-07-08 10:30:00|2289.84|2289.84|2294.49|2294.49|2295.11|2295.11|2289.12|2289.12|0
1594204500000|2020-07-08 10:35:00|2294.44|2294.44|2298.14|2298.14|2298.34|2298.34|2294.39|2294.39|0
1594204800000|2020-07-08 10:40:00|2298.19|2298.19|2297.13|2297.13|2301.1|2301.1|2297.13|2297.13|0
1594205100000|2020-07-08 10:45:00|2297.18|2297.18|2296.64|2296.64|2297.34|2297.34|2296.06|2296.06|0
1594205400000|2020-07-08 10:50:00|2296.81|2296.81|2298.17|2298.17|2300.67|2300.67|2296.81|2296.81|0
1594205700000|2020-07-08 10:55:00|2298.15|2298.15|2298.18|2298.18|2298.18|2298.18|2296.76|2296.76|0
1594206000000|2020-07-08 11:00:00|2297.67|2297.67|2299.04|2299.04|2299.04|2299.04|2296.97|2296.97|0
1594206300000|2020-07-08 11:05:00|2299.12|2299.12|2296.75|2296.75|2299.78|2299.78|2295.52|2295.52|0
1594206600000|2020-07-08 11:10:00|2296.87|2296.87|2294.91|2294.91|2297.62|2297.62|2294.58|2294.58|0
1594206900000|2020-07-08 11:15:00|2294.84|2294.84|2295.22|2295.22|2296.36|2296.36|2294.39|2294.39|0
1594207200000|2020-07-08 11:20:00|2295.18|2295.18|2290.67|2290.67|2295.46|2295.46|2290.46|2290.46|0
1594207500000|2020-07-08 11:25:00|2290.51|2290.51|2290.44|2290.44|2291.22|2291.22|2288.93|2288.93|0
1594207800000|2020-07-08 11:30:00|2290.4|2290.4|2289.07|2289.07|2290.65|2290.65|2288.27|2288.27|0
1594208100000|2020-07-08 11:35:00|2288.9|2288.9|2290.43|2290.43|2291.37|2291.37|2287.85|2287.85|0
1594208400000|2020-07-08 11:40:00|2290.59|2290.59|2292.23|2292.23|2292.23|2292.23|2290.26|2290.26|0
1594208700000|2020-07-08 11:45:00|2292.18|2292.18|2291.08|2291.08|2293.38|2293.38|2290.17|2290.17|0
1594209000000|2020-07-08 11:50:00|2291.06|2291.06|2292.03|2292.03|2293.07|2293.07|2289.84|2289.84|0
1594209300000|2020-07-08 11:55:00|2291.97|2291.97|2293.66|2293.66|2295.16|2295.16|2291.97|2291.97|0
1594209600000|2020-07-08 12:00:00|2293.82|2293.82|2290.47|2290.47|2293.88|2293.88|2290.47|2290.47|0
1594209900000|2020-07-08 12:05:00|2290.21|2290.21|2288.51|2288.51|2292.34|2292.34|2288.51|2288.51|0
1594210200000|2020-07-08 12:10:00|2288.35|2288.35|2286.12|2286.12|2288.35|2288.35|2286.12|2286.12|0
1594210500000|2020-07-08 12:15:00|2285.96|2285.96|2284.99|2284.99|2285.96|2285.96|2284.04|2284.04|0
1594210800000|2020-07-08 12:20:00|2285.03|2285.03|2286.46|2286.46|2286.47|2286.47|2285.03|2285.03|0
1594211100000|2020-07-08 12:25:00|2286.49|2286.49|2286.19|2286.19|2287.67|2287.67|2285.88|2285.88|0
1594211400000|2020-07-08 12:30:00|2285.86|2285.86|2288.66|2288.66|2289.53|2289.53|2285.7|2285.7|0
1594211700000|2020-07-08 12:35:00|2288.5|2288.5|2285.8|2285.8|2288.5|2288.5|2285.47|2285.47|0
1594212000000|2020-07-08 12:40:00|2285.63|2285.63|2287.65|2287.65|2288.8|2288.8|2284.86|2284.86|0
1594212300000|2020-07-08 12:45:00|2287.59|2287.59|2287.99|2287.99|2288.4|2288.4|2286.65|2286.65|0
1594212600000|2020-07-08 12:50:00|2288.02|2288.02|2287.16|2287.16|2288.31|2288.31|2286.38|2286.38|0
1594212900000|2020-07-08 12:55:00|2287.14|2287.14|2287.92|2287.92|2287.92|2287.92|2286.4|2286.4|0
1594213200000|2020-07-08 13:00:00|2287.98|2287.98|2286.64|2286.64|2289.04|2289.04|2286.49|2286.49|0
1594213500000|2020-07-08 13:05:00|2286.47|2286.47|2285.17|2285.17|2286.47|2286.47|2282.27|2282.27|0
1594213800000|2020-07-08 13:10:00|2285.23|2285.23|2285.32|2285.32|2286.39|2286.39|2283.31|2283.31|0
1594214100000|2020-07-08 13:15:00|2285.15|2285.15|2283.61|2283.61|2285.62|2285.62|2283.41|2283.41|0
1594214400000|2020-07-08 13:20:00|2283.49|2283.49|2286.36|2286.36|2286.36|2286.36|2283.32|2283.32|0
1594214700000|2020-07-08 13:25:00|2286.69|2286.69|2286.62|2286.62|2287.7|2287.7|2285.73|2285.73|0
1594215000000|2020-07-08 13:30:00|2286.46|2286.46|2289.07|2289.07|2290.29|2290.29|2284.65|2284.65|0
1594215300000|2020-07-08 13:35:00|2289.18|2289.18|2292|2292|2293.08|2293.08|2286.3|2286.3|0
1594215600000|2020-07-08 13:40:00|2291.99|2291.99|2293.3|2293.3|2293.53|2293.53|2289.89|2289.89|0
1594215900000|2020-07-08 13:45:00|2293.44|2293.44|2292.87|2292.87|2293.89|2293.89|2291.31|2291.31|0
1594216200000|2020-07-08 13:50:00|2292.81|2292.81|2298.33|2298.33|2298.58|2298.58|2292.44|2292.44|0
1594216500000|2020-07-08 13:55:00|2298.04|2298.04|2299.84|2299.84|2301.21|2301.21|2297.54|2297.54|0
1594216800000|2020-07-08 14:00:00|2299.5|2299.5|2302.47|2302.47|2304.02|2304.02|2298.51|2298.51|0
1594217100000|2020-07-08 14:05:00|2302.75|2302.75|2300.65|2300.65|2304.08|2304.08|2300.19|2300.19|0
1594217400000|2020-07-08 14:10:00|2300.48|2300.48|2296.49|2296.49|2300.48|2300.48|2296.31|2296.31|0
1594217700000|2020-07-08 14:15:00|2296.5|2296.5|2295.68|2295.68|2296.5|2296.5|2294.05|2294.05|0
1594218000000|2020-07-08 14:20:00|2295.85|2295.85|2293.15|2293.15|2296.65|2296.65|2293.05|2293.05|0
1594218300000|2020-07-08 14:25:00|2292.99|2292.99|2288.2|2288.2|2293.32|2293.32|2288.08|2288.08|0
1594218600000|2020-07-08 14:30:00|2288.08|2288.08|2290.79|2290.79|2290.92|2290.92|2287.44|2287.44|0
1594218900000|2020-07-08 14:35:00|2290.76|2290.76|2290.95|2290.95|2291.46|2291.46|2288.33|2288.33|0
1594219200000|2020-07-08 14:40:00|2291.11|2291.11|2289.95|2289.95|2291.9|2291.9|2287.99|2287.99|0
1594219500000|2020-07-08 14:45:00|2289.89|2289.89|2289.05|2289.05|2290.44|2290.44|2288.63|2288.63|0
1594219800000|2020-07-08 14:50:00|2289.09|2289.09|2290.35|2290.35|2291.11|2291.11|2288.62|2288.62|0
1594220100000|2020-07-08 14:55:00|2290.29|2290.29|2289.75|2289.75|2291.01|2291.01|2288.6|2288.6|0
1594220400000|2020-07-08 15:00:00|2289.8|2289.8|2287.95|2287.95|2290.58|2290.58|2286.88|2286.88|0
1594220700000|2020-07-08 15:05:00|2287.91|2287.91|2287.91|2287.91|2288.79|2288.79|2284.38|2284.38|0
1594221000000|2020-07-08 15:10:00|2287.85|2287.85|2290.65|2290.65|2291.68|2291.68|2287.63|2287.63|0
1594221300000|2020-07-08 15:15:00|2290.61|2290.61|2287.97|2287.97|2291.37|2291.37|2286.39|2286.39|0
1594221600000|2020-07-08 15:20:00|2287.85|2287.85|2284.52|2284.52|2288.86|2288.86|2283.73|2283.73|0
1594221900000|2020-07-08 15:25:00|2284.54|2284.54|2292.44|2292.44|2292.44|2292.44|2283.43|2283.43|0
1594278900000|2020-07-09 07:15:00|2271.71|2271.71|2272.41|2272.41|2273.02|2273.02|2267.17|2267.17|0
1594279200000|2020-07-09 07:20:00|2272.48|2272.48|2269.58|2269.58|2272.57|2272.57|2267.64|2267.64|0
1594279500000|2020-07-09 07:25:00|2269.93|2269.93|2272.99|2272.99|2273.37|2273.37|2269.32|2269.32|0
1594279800000|2020-07-09 07:30:00|2273.15|2273.15|2267.91|2267.91|2273.88|2273.88|2266.6|2266.6|0
1594280100000|2020-07-09 07:35:00|2267.63|2267.63|2270.9|2270.9|2271.92|2271.92|2266.22|2266.22|0
1594280400000|2020-07-09 07:40:00|2270.67|2270.67|2271.52|2271.52|2272.49|2272.49|2270.43|2270.43|0
1594280700000|2020-07-09 07:45:00|2271.44|2271.44|2272.75|2272.75|2274.01|2274.01|2270.32|2270.32|0
1594281000000|2020-07-09 07:50:00|2273.04|2273.04|2271.76|2271.76|2274.41|2274.41|2271.69|2271.69|0
1594281300000|2020-07-09 07:55:00|2272.09|2272.09|2278.17|2278.17|2278.84|2278.84|2271.44|2271.44|0
1594281600000|2020-07-09 08:00:00|2278.86|2278.86|2278.52|2278.52|2279.04|2279.04|2274.92|2274.92|0
1594281900000|2020-07-09 08:05:00|2278.87|2278.87|2281.66|2281.66|2283.28|2283.28|2277.1|2277.1|0
1594282200000|2020-07-09 08:10:00|2281.69|2281.69|2279.39|2279.39|2282.03|2282.03|2278.95|2278.95|0
1594282500000|2020-07-09 08:15:00|2279.44|2279.44|2278.1|2278.1|2280.97|2280.97|2278.1|2278.1|0
1594282800000|2020-07-09 08:20:00|2278.14|2278.14|2278.65|2278.65|2279.72|2279.72|2277.42|2277.42|0
1594283100000|2020-07-09 08:25:00|2278.78|2278.78|2278.63|2278.63|2280.57|2280.57|2278.12|2278.12|0
1594283400000|2020-07-09 08:30:00|2278.85|2278.85|2273.59|2273.59|2279.33|2279.33|2273.59|2273.59|0
1594283700000|2020-07-09 08:35:00|2273.7|2273.7|2277.72|2277.72|2277.72|2277.72|2271.41|2271.41|0
1594284000000|2020-07-09 08:40:00|2277.66|2277.66|2271.96|2271.96|2277.66|2277.66|2271.22|2271.22|0
1594284300000|2020-07-09 08:45:00|2271.91|2271.91|2271.95|2271.95|2272.49|2272.49|2270.06|2270.06|0
1594284600000|2020-07-09 08:50:00|2271.97|2271.97|2272.2|2272.2|2272.59|2272.59|2270.78|2270.78|0
1594284900000|2020-07-09 08:55:00|2272.28|2272.28|2271.35|2271.35|2273.39|2273.39|2271.25|2271.25|0
1594285200000|2020-07-09 09:00:00|2271.41|2271.41|2270.98|2270.98|2272.89|2272.89|2269.68|2269.68|0
1594285500000|2020-07-09 09:05:00|2270.88|2270.88|2271.45|2271.45|2271.98|2271.98|2269.89|2269.89|0
1594285800000|2020-07-09 09:10:00|2271.57|2271.57|2274.04|2274.04|2274.43|2274.43|2270.27|2270.27|0
1594286100000|2020-07-09 09:15:00|2274.17|2274.17|2267.19|2267.19|2274.25|2274.25|2267.02|2267.02|0
1594286400000|2020-07-09 09:20:00|2267.02|2267.02|2261.77|2261.77|2267.02|2267.02|2261.71|2261.71|0
1594286700000|2020-07-09 09:25:00|2261.81|2261.81|2264.06|2264.06|2264.61|2264.61|2261.81|2261.81|0
1594287000000|2020-07-09 09:30:00|2263.89|2263.89|2261.79|2261.79|2264.51|2264.51|2261.6|2261.6|0
1594287300000|2020-07-09 09:35:00|2261.95|2261.95|2263.68|2263.68|2264.12|2264.12|2261.95|2261.95|0
1594287600000|2020-07-09 09:40:00|2263.8|2263.8|2262.23|2262.23|2265|2265|2260.93|2260.93|0
1594287900000|2020-07-09 09:45:00|2262.31|2262.31|2264.82|2264.82|2266.44|2266.44|2261.97|2261.97|0
1594288200000|2020-07-09 09:50:00|2264.76|2264.76|2265.85|2265.85|2266.82|2266.82|2264.69|2264.69|0
1594288500000|2020-07-09 09:55:00|2266.08|2266.08|2265.23|2265.23|2266.45|2266.45|2265.12|2265.12|0
1594288800000|2020-07-09 10:00:00|2265.73|2265.73|2264.27|2264.27|2265.84|2265.84|2263.12|2263.12|0
1594289100000|2020-07-09 10:05:00|2264.76|2264.76|2265.15|2265.15|2266.43|2266.43|2264.26|2264.26|0
1594289400000|2020-07-09 10:10:00|2265.21|2265.21|2265.39|2265.39|2265.82|2265.82|2264.87|2264.87|0
1594289700000|2020-07-09 10:15:00|2265.33|2265.33|2267.96|2267.96|2268.33|2268.33|2265.33|2265.33|0
1594290000000|2020-07-09 10:20:00|2267.91|2267.91|2264.85|2264.85|2267.91|2267.91|2263.79|2263.79|0
1594290300000|2020-07-09 10:25:00|2264.87|2264.87|2265.35|2265.35|2266.62|2266.62|2263.9|2263.9|0
1594290600000|2020-07-09 10:30:00|2265.31|2265.31|2263.73|2263.73|2265.35|2265.35|2262.7|2262.7|0
1594290900000|2020-07-09 10:35:00|2263.89|2263.89|2262.81|2262.81|2263.89|2263.89|2262.65|2262.65|0
1594291200000|2020-07-09 10:40:00|2262.85|2262.85|2263.17|2263.17|2263.37|2263.37|2261.68|2261.68|0
1594291500000|2020-07-09 10:45:00|2263.06|2263.06|2261.72|2261.72|2263.06|2263.06|2261.72|2261.72|0
1594291800000|2020-07-09 10:50:00|2261.88|2261.88|2261.66|2261.66|2263.16|2263.16|2260.49|2260.49|0
1594292100000|2020-07-09 10:55:00|2261.83|2261.83|2268.55|2268.55|2268.67|2268.67|2261.78|2261.78|0
1594292400000|2020-07-09 11:00:00|2268.5|2268.5|2271.56|2271.56|2271.79|2271.79|2267|2267|0
1594292700000|2020-07-09 11:05:00|2271.48|2271.48|2269.34|2269.34|2271.87|2271.87|2269.34|2269.34|0
1594293000000|2020-07-09 11:10:00|2269.28|2269.28|2268.91|2268.91|2269.71|2269.71|2268.77|2268.77|0
1594293300000|2020-07-09 11:15:00|2269.14|2269.14|2270.54|2270.54|2270.54|2270.54|2269.1|2269.1|0
1594293600000|2020-07-09 11:20:00|2270.93|2270.93|2271.85|2271.85|2272.43|2272.43|2270.24|2270.24|0
1594293900000|2020-07-09 11:25:00|2271.91|2271.91|2277.58|2277.58|2279.35|2279.35|2271.59|2271.59|0
1594294200000|2020-07-09 11:30:00|2277.62|2277.62|2275.44|2275.44|2277.74|2277.74|2274.2|2274.2|0
1594294500000|2020-07-09 11:35:00|2275.27|2275.27|2273.6|2273.6|2275.27|2275.27|2272.95|2272.95|0
1594294800000|2020-07-09 11:40:00|2273.55|2273.55|2275.14|2275.14|2275.32|2275.32|2273.49|2273.49|0
1594295100000|2020-07-09 11:45:00|2275.24|2275.24|2275.21|2275.21|2275.63|2275.63|2273.32|2273.32|0
1594295400000|2020-07-09 11:50:00|2275.17|2275.17|2273.01|2273.01|2275.6|2275.6|2273.01|2273.01|0
1594295700000|2020-07-09 11:55:00|2273.09|2273.09|2272.88|2272.88|2273.63|2273.63|2272.23|2272.23|0
1594296000000|2020-07-09 12:00:00|2272.71|2272.71|2272.38|2272.38|2273.47|2273.47|2272.16|2272.16|0
1594296300000|2020-07-09 12:05:00|2272.21|2272.21|2271.22|2271.22|2272.23|2272.23|2271.05|2271.05|0
1594296600000|2020-07-09 12:10:00|2271.06|2271.06|2268.55|2268.55|2271.06|2271.06|2268.38|2268.38|0
1594296900000|2020-07-09 12:15:00|2268.54|2268.54|2269.98|2269.98|2270.32|2270.32|2268.54|2268.54|0
1594297200000|2020-07-09 12:20:00|2270.02|2270.02|2270.15|2270.15|2271.36|2271.36|2270.02|2270.02|0
1594297500000|2020-07-09 12:25:00|2270.27|2270.27|2270.47|2270.47|2272.22|2272.22|2270.21|2270.21|0
1594297800000|2020-07-09 12:30:00|2270.85|2270.85|2270.73|2270.73|2272.83|2272.83|2270.3|2270.3|0
1594298100000|2020-07-09 12:35:00|2270.62|2270.62|2271.91|2271.91|2272.8|2272.8|2270.59|2270.59|0
1594298400000|2020-07-09 12:40:00|2272.24|2272.24|2271.62|2271.62|2272.24|2272.24|2270.53|2270.53|0
1594298700000|2020-07-09 12:45:00|2271.7|2271.7|2272.32|2272.32|2273.37|2273.37|2271.66|2271.66|0
1594299000000|2020-07-09 12:50:00|2272.36|2272.36|2267.99|2267.99|2273.15|2273.15|2267.99|2267.99|0
1594299300000|2020-07-09 12:55:00|2268.16|2268.16|2270.7|2270.7|2270.93|2270.93|2267.67|2267.67|0
1594299600000|2020-07-09 13:00:00|2270.66|2270.66|2269.71|2269.71|2270.66|2270.66|2268.41|2268.41|0
1594299900000|2020-07-09 13:05:00|2269.88|2269.88|2269.36|2269.36|2270.27|2270.27|2269.36|2269.36|0
1594300200000|2020-07-09 13:10:00|2269.35|2269.35|2269.95|2269.95|2271.53|2271.53|2268.63|2268.63|0
1594300500000|2020-07-09 13:15:00|2269.83|2269.83|2269.59|2269.59|2270.06|2270.06|2269.01|2269.01|0
1594300800000|2020-07-09 13:20:00|2269.42|2269.42|2269.48|2269.48|2270.79|2270.79|2268.7|2268.7|0
1594301100000|2020-07-09 13:25:00|2269.47|2269.47|2272.04|2272.04|2273.18|2273.18|2268.97|2268.97|0
1594301400000|2020-07-09 13:30:00|2272.2|2272.2|2260.47|2260.47|2272.2|2272.2|2260.19|2260.19|0
1594301700000|2020-07-09 13:35:00|2260.41|2260.41|2258.14|2258.14|2260.41|2260.41|2257.11|2257.11|0
1594302000000|2020-07-09 13:40:00|2258.2|2258.2|2259.37|2259.37|2261.24|2261.24|2258.01|2258.01|0
1594302300000|2020-07-09 13:45:00|2259.16|2259.16|2256.93|2256.93|2259.38|2259.38|2255.83|2255.83|0
1594302600000|2020-07-09 13:50:00|2256.77|2256.77|2257.64|2257.64|2258.72|2258.72|2255.61|2255.61|0
1594302900000|2020-07-09 13:55:00|2257.47|2257.47|2259.06|2259.06|2259.06|2259.06|2255.26|2255.26|0
1594303200000|2020-07-09 14:00:00|2258.56|2258.56|2259.22|2259.22|2260.92|2260.92|2257.52|2257.52|0
1594303500000|2020-07-09 14:05:00|2259.26|2259.26|2259.26|2259.26|2261.53|2261.53|2257.41|2257.41|0
1594303800000|2020-07-09 14:10:00|2259.37|2259.37|2256.97|2256.97|2259.69|2259.69|2256.21|2256.21|0
1594304100000|2020-07-09 14:15:00|2256.93|2256.93|2252.46|2252.46|2256.93|2256.93|2251.99|2251.99|0
1594304400000|2020-07-09 14:20:00|2252.41|2252.41|2253.2|2253.2|2254.76|2254.76|2251.38|2251.38|0
1594304700000|2020-07-09 14:25:00|2253.14|2253.14|2255.53|2255.53|2255.57|2255.57|2253.14|2253.14|0
1594305000000|2020-07-09 14:30:00|2255.82|2255.82|2253.98|2253.98|2257.37|2257.37|2253.87|2253.87|0
1594305300000|2020-07-09 14:35:00|2254.09|2254.09|2249.41|2249.41|2255.01|2255.01|2249.41|2249.41|0
1594305600000|2020-07-09 14:40:00|2249.35|2249.35|2248.03|2248.03|2250.68|2250.68|2247.14|2247.14|0
1594305900000|2020-07-09 14:45:00|2247.54|2247.54|2247.22|2247.22|2249.26|2249.26|2246.79|2246.79|0
1594306200000|2020-07-09 14:50:00|2246.96|2246.96|2246.96|2246.96|2248.64|2248.64|2245.65|2245.65|0
1594306500000|2020-07-09 14:55:00|2246.67|2246.67|2243.28|2243.28|2246.71|2246.71|2242.24|2242.24|0
1594306800000|2020-07-09 15:00:00|2243.27|2243.27|2238.32|2238.32|2243.56|2243.56|2236.67|2236.67|0
1594307100000|2020-07-09 15:05:00|2238.49|2238.49|2242.04|2242.04|2243.93|2243.93|2237.33|2237.33|0
1594307400000|2020-07-09 15:10:00|2241.92|2241.92|2242.48|2242.48|2243.42|2243.42|2240.8|2240.8|0
1594307700000|2020-07-09 15:15:00|2242.26|2242.26|2234.93|2234.93|2243.28|2243.28|2234.22|2234.22|0
1594308000000|2020-07-09 15:20:00|2234.91|2234.91|2235.21|2235.21|2237.86|2237.86|2234.38|2234.38|0
1594308300000|2020-07-09 15:25:00|2235.71|2235.71|2239.24|2239.24|2239.24|2239.24|2233.46|2233.46|0
1594365300000|2020-07-10 07:15:00|2222.21|2222.21|2229.39|2229.39|2229.93|2229.93|2222.21|2222.21|0
1594365600000|2020-07-10 07:20:00|2229.06|2229.06|2230.89|2230.89|2230.91|2230.91|2225.96|2225.96|0
1594365900000|2020-07-10 07:25:00|2231|2231|2232.56|2232.56|2232.56|2232.56|2229.87|2229.87|0
1594366200000|2020-07-10 07:30:00|2232.62|2232.62|2230.44|2230.44|2233.45|2233.45|2230.44|2230.44|0
1594366500000|2020-07-10 07:35:00|2230.26|2230.26|2226.88|2226.88|2231.04|2231.04|2226.38|2226.38|0
1594366800000|2020-07-10 07:40:00|2226.92|2226.92|2223.76|2223.76|2227.41|2227.41|2223.68|2223.68|0
1594367100000|2020-07-10 07:45:00|2224.05|2224.05|2226.92|2226.92|2227.04|2227.04|2222.77|2222.77|0
1594367400000|2020-07-10 07:50:00|2226.99|2226.99|2229.74|2229.74|2231.14|2231.14|2226.99|2226.99|0
1594367700000|2020-07-10 07:55:00|2229.91|2229.91|2231.95|2231.95|2232.09|2232.09|2228.61|2228.61|0
1594368000000|2020-07-10 08:00:00|2232.29|2232.29|2238.94|2238.94|2240.14|2240.14|2232.29|2232.29|0
1594368300000|2020-07-10 08:05:00|2239.11|2239.11|2241.68|2241.68|2243.54|2243.54|2235.63|2235.63|0
1594368600000|2020-07-10 08:10:00|2241.97|2241.97|2237.37|2237.37|2245.29|2245.29|2237.37|2237.37|0
1594368900000|2020-07-10 08:15:00|2237.38|2237.38|2237.28|2237.28|2239.85|2239.85|2236.16|2236.16|0
1594369200000|2020-07-10 08:20:00|2237.22|2237.22|2240.58|2240.58|2240.58|2240.58|2236.32|2236.32|0
1594369500000|2020-07-10 08:25:00|2240.75|2240.75|2242.16|2242.16|2244.62|2244.62|2240.54|2240.54|0
1594369800000|2020-07-10 08:30:00|2242.14|2242.14|2238.66|2238.66|2244.53|2244.53|2238.17|2238.17|0
1594370100000|2020-07-10 08:35:00|2238.5|2238.5|2233.77|2233.77|2239.46|2239.46|2233.44|2233.44|0
1594370400000|2020-07-10 08:40:00|2233.61|2233.61|2232.38|2232.38|2233.66|2233.66|2230.5|2230.5|0
1594370700000|2020-07-10 08:45:00|2232.22|2232.22|2229.23|2229.23|2234|2234|2228.57|2228.57|0
1594371000000|2020-07-10 08:50:00|2229.46|2229.46|2226.88|2226.88|2229.74|2229.74|2225.59|2225.59|0
1594371300000|2020-07-10 08:55:00|2226.84|2226.84|2228.51|2228.51|2228.51|2228.51|2226.48|2226.48|0
1594371600000|2020-07-10 09:00:00|2228.74|2228.74|2228.34|2228.34|2231.3|2231.3|2227.73|2227.73|0
1594371900000|2020-07-10 09:05:00|2228.38|2228.38|2225.47|2225.47|2229.97|2229.97|2225.25|2225.25|0
1594372200000|2020-07-10 09:10:00|2225.58|2225.58|2224.83|2224.83|2226|2226|2224.44|2224.44|0
1594372500000|2020-07-10 09:15:00|2225.11|2225.11|2226.32|2226.32|2227.05|2227.05|2225.1|2225.1|0
1594372800000|2020-07-10 09:20:00|2226.03|2226.03|2226.75|2226.75|2227.08|2227.08|2223.92|2223.92|0
1594373100000|2020-07-10 09:25:00|2226.86|2226.86|2228.97|2228.97|2229.88|2229.88|2226.62|2226.62|0
1594373400000|2020-07-10 09:30:00|2229.14|2229.14|2232.41|2232.41|2233.49|2233.49|2227.97|2227.97|0
1594373700000|2020-07-10 09:35:00|2232.91|2232.91|2234.09|2234.09|2234.09|2234.09|2232.74|2232.74|0
1594374000000|2020-07-10 09:40:00|2233.72|2233.72|2232.28|2232.28|2234.8|2234.8|2232.22|2232.22|0
1594374300000|2020-07-10 09:45:00|2232.32|2232.32|2230.39|2230.39|2232.43|2232.43|2230.26|2230.26|0
1594374600000|2020-07-10 09:50:00|2230.51|2230.51|2233.59|2233.59|2234.28|2234.28|2230.51|2230.51|0
1594374900000|2020-07-10 09:55:00|2233.64|2233.64|2233.86|2233.86|2235.23|2235.23|2233.11|2233.11|0
1594375200000|2020-07-10 10:00:00|2234.19|2234.19|2237.1|2237.1|2239.51|2239.51|2234.18|2234.18|0
1594375500000|2020-07-10 10:05:00|2237.17|2237.17|2238.77|2238.77|2239.11|2239.11|2237.17|2237.17|0
1594375800000|2020-07-10 10:10:00|2238.85|2238.85|2239.77|2239.77|2239.91|2239.91|2238.62|2238.62|0
1594376100000|2020-07-10 10:15:00|2239.72|2239.72|2235.69|2235.69|2239.72|2239.72|2235.4|2235.4|0
1594376400000|2020-07-10 10:20:00|2235.74|2235.74|2234.66|2234.66|2236.34|2236.34|2234.23|2234.23|0
1594376700000|2020-07-10 10:25:00|2234.77|2234.77|2236.3|2236.3|2236.38|2236.38|2234.77|2234.77|0
1594377000000|2020-07-10 10:30:00|2236.7|2236.7|2238.68|2238.68|2238.68|2238.68|2236.47|2236.47|0
1594377300000|2020-07-10 10:35:00|2238.62|2238.62|2241.84|2241.84|2242.62|2242.62|2238.45|2238.45|0
1594377600000|2020-07-10 10:40:00|2241.72|2241.72|2239.73|2239.73|2241.89|2241.89|2239.73|2239.73|0
1594377900000|2020-07-10 10:45:00|2239.89|2239.89|2237.51|2237.51|2239.89|2239.89|2237.51|2237.51|0
1594378200000|2020-07-10 10:50:00|2237.58|2237.58|2237.82|2237.82|2238.6|2238.6|2237.06|2237.06|0
1594378500000|2020-07-10 10:55:00|2237.76|2237.76|2238.66|2238.66|2239.01|2239.01|2237.47|2237.47|0
1594378800000|2020-07-10 11:00:00|2237.33|2237.33|2242.37|2242.37|2242.66|2242.66|2237.33|2237.33|0
1594379100000|2020-07-10 11:05:00|2242.2|2242.2|2244.64|2244.64|2244.81|2244.81|2242.03|2242.03|0
1594379400000|2020-07-10 11:10:00|2244.6|2244.6|2244.25|2244.25|2245.73|2245.73|2244.25|2244.25|0
1594379700000|2020-07-10 11:15:00|2244.17|2244.17|2242.74|2242.74|2244.17|2244.17|2242.73|2242.73|0
1594380000000|2020-07-10 11:20:00|2242.79|2242.79|2244.22|2244.22|2244.81|2244.81|2241.37|2241.37|0
1594380300000|2020-07-10 11:25:00|2244.16|2244.16|2241.93|2241.93|2244.16|2244.16|2241.92|2241.92|0
1594380600000|2020-07-10 11:30:00|2242.1|2242.1|2239.82|2239.82|2243.16|2243.16|2239.82|2239.82|0
1594380900000|2020-07-10 11:35:00|2239.8|2239.8|2240.69|2240.69|2241.58|2241.58|2239.41|2239.41|0
1594381200000|2020-07-10 11:40:00|2240.41|2240.41|2242.08|2242.08|2242.41|2242.41|2239.96|2239.96|0
1594381500000|2020-07-10 11:45:00|2242.14|2242.14|2238.2|2238.2|2242.42|2242.42|2237.45|2237.45|0
1594381800000|2020-07-10 11:50:00|2238.37|2238.37|2238.3|2238.3|2239.57|2239.57|2237.22|2237.22|0
1594382100000|2020-07-10 11:55:00|2238.19|2238.19|2237.47|2237.47|2238.2|2238.2|2237.29|2237.29|0
1594382400000|2020-07-10 12:00:00|2237.31|2237.31|2237.5|2237.5|2238.88|2238.88|2236.41|2236.41|0
1594382700000|2020-07-10 12:05:00|2237.46|2237.46|2237.02|2237.02|2237.95|2237.95|2236.55|2236.55|0
1594383000000|2020-07-10 12:10:00|2236.93|2236.93|2232.5|2232.5|2236.93|2236.93|2232.29|2232.29|0
1594383300000|2020-07-10 12:15:00|2232.73|2232.73|2234.23|2234.23|2234.34|2234.34|2232.56|2232.56|0
1594383600000|2020-07-10 12:20:00|2234.4|2234.4|2232.18|2232.18|2234.86|2234.86|2231.85|2231.85|0
1594383900000|2020-07-10 12:25:00|2232.31|2232.31|2232.56|2232.56|2232.56|2232.56|2231.65|2231.65|0
1594384200000|2020-07-10 12:30:00|2232.47|2232.47|2236.46|2236.46|2237.2|2237.2|2232.47|2232.47|0
1594384500000|2020-07-10 12:35:00|2236.51|2236.51|2246.22|2246.22|2246.22|2246.22|2236.47|2236.47|0
1594384800000|2020-07-10 12:40:00|2246.33|2246.33|2246.46|2246.46|2248.62|2248.62|2245.07|2245.07|0
1594385100000|2020-07-10 12:45:00|2246.62|2246.62|2250.1|2250.1|2250.33|2250.33|2246.4|2246.4|0
1594385400000|2020-07-10 12:50:00|2250.16|2250.16|2248.5|2248.5|2250.38|2250.38|2248.46|2248.46|0
1594385700000|2020-07-10 12:55:00|2248.54|2248.54|2247.42|2247.42|2249.2|2249.2|2247.42|2247.42|0
1594386000000|2020-07-10 13:00:00|2247.47|2247.47|2252.15|2252.15|2252.96|2252.96|2247.47|2247.47|0
1594386300000|2020-07-10 13:05:00|2252.32|2252.32|2249.29|2249.29|2254.19|2254.19|2249.29|2249.29|0
1594386600000|2020-07-10 13:10:00|2249.56|2249.56|2249.61|2249.61|2251.26|2251.26|2249.14|2249.14|0
1594386900000|2020-07-10 13:15:00|2249.66|2249.66|2250.09|2250.09|2251.05|2251.05|2249.18|2249.18|0
1594387200000|2020-07-10 13:20:00|2250.13|2250.13|2250.28|2250.28|2251.64|2251.64|2249.85|2249.85|0
1594387500000|2020-07-10 13:25:00|2250.77|2250.77|2248.99|2248.99|2250.77|2250.77|2248.88|2248.88|0
1594387800000|2020-07-10 13:30:00|2248.49|2248.49|2247.9|2247.9|2252.47|2252.47|2247.9|2247.9|0
1594388100000|2020-07-10 13:35:00|2247.86|2247.86|2257.81|2257.81|2257.81|2257.81|2246.28|2246.28|0
1594388400000|2020-07-10 13:40:00|2257.93|2257.93|2266.03|2266.03|2267.53|2267.53|2257.89|2257.89|0
1594388700000|2020-07-10 13:45:00|2266.31|2266.31|2267.21|2267.21|2269.04|2269.04|2265.28|2265.28|0
1594389000000|2020-07-10 13:50:00|2267.37|2267.37|2262.67|2262.67|2267.65|2267.65|2262.5|2262.5|0
1594389300000|2020-07-10 13:55:00|2262.44|2262.44|2261.38|2261.38|2263.92|2263.92|2260.97|2260.97|0
1594389600000|2020-07-10 14:00:00|2261.04|2261.04|2260.35|2260.35|2261.04|2261.04|2257.35|2257.35|0
1594389900000|2020-07-10 14:05:00|2260.18|2260.18|2261.31|2261.31|2262|2262|2258.94|2258.94|0
1594390200000|2020-07-10 14:10:00|2261.15|2261.15|2264.92|2264.92|2265.09|2265.09|2260.74|2260.74|0
1594390500000|2020-07-10 14:15:00|2265.25|2265.25|2262.87|2262.87|2266.13|2266.13|2262.87|2262.87|0
1594390800000|2020-07-10 14:20:00|2262.54|2262.54|2258.78|2258.78|2264.64|2264.64|2258.69|2258.69|0
1594391100000|2020-07-10 14:25:00|2258.94|2258.94|2264.85|2264.85|2265.72|2265.72|2258.94|2258.94|0
1594391400000|2020-07-10 14:30:00|2264.73|2264.73|2266.07|2266.07|2266.85|2266.85|2263.32|2263.32|0
1594391700000|2020-07-10 14:35:00|2266.24|2266.24|2269.73|2269.73|2270.1|2270.1|2266.24|2266.24|0
1594392000000|2020-07-10 14:40:00|2270.1|2270.1|2277.91|2277.91|2278.88|2278.88|2269.93|2269.93|0
1594392300000|2020-07-10 14:45:00|2278.19|2278.19|2276.44|2276.44|2279.22|2279.22|2275.7|2275.7|0
1594392600000|2020-07-10 14:50:00|2276.6|2276.6|2277.03|2277.03|2277.4|2277.4|2273.41|2273.41|0
1594392900000|2020-07-10 14:55:00|2277.14|2277.14|2276.41|2276.41|2278.33|2278.33|2275.62|2275.62|0
1594393200000|2020-07-10 15:00:00|2275.85|2275.85|2274.33|2274.33|2276.94|2276.94|2274.23|2274.23|0
1594393500000|2020-07-10 15:05:00|2274.55|2274.55|2277.82|2277.82|2277.91|2277.91|2274.55|2274.55|0
1594393800000|2020-07-10 15:10:00|2277.93|2277.93|2278.42|2278.42|2279.39|2279.39|2277.81|2277.81|0
1594394100000|2020-07-10 15:15:00|2278.53|2278.53|2278.65|2278.65|2280.63|2280.63|2278.4|2278.4|0
1594394400000|2020-07-10 15:20:00|2278.48|2278.48|2281.9|2281.9|2282.38|2282.38|2278.48|2278.48|0
1594394700000|2020-07-10 15:25:00|2281.84|2281.84|2279.31|2279.31|2282.68|2282.68|2279.31|2279.31|0
1594624500000|2020-07-13 07:15:00|2313.69|2313.69|2318.13|2318.13|2320.45|2320.45|2313.44|2313.44|0
1594624800000|2020-07-13 07:20:00|2317.96|2317.96|2317.94|2317.94|2321.18|2321.18|2317.38|2317.38|0
1594625100000|2020-07-13 07:25:00|2317.78|2317.78|2312.15|2312.15|2318.68|2318.68|2308.43|2308.43|0
1594625400000|2020-07-13 07:30:00|2312.04|2312.04|2317.13|2317.13|2319.23|2319.23|2311.19|2311.19|0
1594625700000|2020-07-13 07:35:00|2316.73|2316.73|2315.78|2315.78|2319.75|2319.75|2315.04|2315.04|0
1594626000000|2020-07-13 07:40:00|2315.72|2315.72|2317.5|2317.5|2320.55|2320.55|2315.72|2315.72|0
1594626300000|2020-07-13 07:45:00|2317.21|2317.21|2312.1|2312.1|2317.42|2317.42|2312.1|2312.1|0
1594626600000|2020-07-13 07:50:00|2311.77|2311.77|2305.48|2305.48|2311.77|2311.77|2303.95|2303.95|0
1594626900000|2020-07-13 07:55:00|2305.54|2305.54|2302.85|2302.85|2307.72|2307.72|2302.31|2302.31|0
1594627200000|2020-07-13 08:00:00|2302.36|2302.36|2296.9|2296.9|2302.36|2302.36|2296.72|2296.72|0
1594627500000|2020-07-13 08:05:00|2296.95|2296.95|2306.54|2306.54|2307.42|2307.42|2294.97|2294.97|0
1594627800000|2020-07-13 08:10:00|2306.6|2306.6|2302.69|2302.69|2307.44|2307.44|2302.27|2302.27|0
1594628100000|2020-07-13 08:15:00|2302.34|2302.34|2293.54|2293.54|2302.34|2302.34|2293.36|2293.36|0
1594628400000|2020-07-13 08:20:00|2292.87|2292.87|2292.06|2292.06|2293.6|2293.6|2291.22|2291.22|0
1594628700000|2020-07-13 08:25:00|2292.01|2292.01|2295.47|2295.47|2295.66|2295.66|2291|2291|0
1594629000000|2020-07-13 08:30:00|2295.39|2295.39|2284.6|2284.6|2295.56|2295.56|2284.6|2284.6|0
1594629300000|2020-07-13 08:35:00|2284.37|2284.37|2288.59|2288.59|2288.59|2288.59|2284.06|2284.06|0
1594629600000|2020-07-13 08:40:00|2288.92|2288.92|2290.37|2290.37|2291.11|2291.11|2285.9|2285.9|0
1594629900000|2020-07-13 08:45:00|2290.43|2290.43|2288.81|2288.81|2290.64|2290.64|2284.97|2284.97|0
1594630200000|2020-07-13 08:50:00|2288.64|2288.64|2285.09|2285.09|2288.64|2288.64|2284.89|2284.89|0
1594630500000|2020-07-13 08:55:00|2285.38|2285.38|2282.26|2282.26|2285.64|2285.64|2280.07|2280.07|0
1594630800000|2020-07-13 09:00:00|2282.39|2282.39|2284.08|2284.08|2286.05|2286.05|2282.36|2282.36|0
1594631100000|2020-07-13 09:05:00|2284.02|2284.02|2283.54|2283.54|2285.2|2285.2|2283.43|2283.43|0
1594631400000|2020-07-13 09:10:00|2283.53|2283.53|2284.35|2284.35|2284.47|2284.47|2283.09|2283.09|0
1594631700000|2020-07-13 09:15:00|2284.4|2284.4|2288.05|2288.05|2288.38|2288.38|2284.18|2284.18|0
1594632000000|2020-07-13 09:20:00|2287.72|2287.72|2283.96|2283.96|2288.06|2288.06|2283.1|2283.1|0
1594632300000|2020-07-13 09:25:00|2283.79|2283.79|2283.33|2283.33|2285.15|2285.15|2283.27|2283.27|0
1594632600000|2020-07-13 09:30:00|2283.29|2283.29|2283.95|2283.95|2284.28|2284.28|2282.57|2282.57|0
1594632900000|2020-07-13 09:35:00|2284.01|2284.01|2286.16|2286.16|2286.34|2286.34|2283.7|2283.7|0
1594633200000|2020-07-13 09:40:00|2286.05|2286.05|2283.48|2283.48|2286.38|2286.38|2283.36|2283.36|0
1594633500000|2020-07-13 09:45:00|2283.64|2283.64|2282.08|2282.08|2283.64|2283.64|2281.66|2281.66|0
1594633800000|2020-07-13 09:50:00|2282.05|2282.05|2283.43|2283.43|2284.88|2284.88|2282.05|2282.05|0
1594634100000|2020-07-13 09:55:00|2283.6|2283.6|2283.53|2283.53|2284.52|2284.52|2282.41|2282.41|0
1594634400000|2020-07-13 10:00:00|2283.37|2283.37|2282.55|2282.55|2283.37|2283.37|2282.14|2282.14|0
1594634700000|2020-07-13 10:05:00|2282.45|2282.45|2282.24|2282.24|2282.55|2282.55|2277.8|2277.8|0
1594635000000|2020-07-13 10:10:00|2282.18|2282.18|2281.09|2281.09|2282.52|2282.52|2279.57|2279.57|0
1594635300000|2020-07-13 10:15:00|2281.25|2281.25|2282.74|2282.74|2283.6|2283.6|2280.58|2280.58|0
1594635600000|2020-07-13 10:20:00|2282.79|2282.79|2283.45|2283.45|2283.45|2283.45|2280.77|2280.77|0
1594635900000|2020-07-13 10:25:00|2283.42|2283.42|2287.15|2287.15|2287.32|2287.32|2283.42|2283.42|0
1594636200000|2020-07-13 10:30:00|2287.11|2287.11|2288.79|2288.79|2289.83|2289.83|2285.72|2285.72|0
1594636500000|2020-07-13 10:35:00|2288.73|2288.73|2287.09|2287.09|2288.73|2288.73|2286.15|2286.15|0
1594636800000|2020-07-13 10:40:00|2287.13|2287.13|2284.74|2284.74|2287.48|2287.48|2283.95|2283.95|0
1594637100000|2020-07-13 10:45:00|2284.91|2284.91|2280.83|2280.83|2285.22|2285.22|2280.76|2280.76|0
1594637400000|2020-07-13 10:50:00|2280.77|2280.77|2287.38|2287.38|2287.71|2287.71|2280.77|2280.77|0
1594637700000|2020-07-13 10:55:00|2287.55|2287.55|2290.36|2290.36|2291.02|2291.02|2287.03|2287.03|0
1594638000000|2020-07-13 11:00:00|2290.3|2290.3|2292.69|2292.69|2292.85|2292.85|2287.46|2287.46|0
1594638300000|2020-07-13 11:05:00|2292.63|2292.63|2294.05|2294.05|2294.8|2294.8|2292.29|2292.29|0
1594638600000|2020-07-13 11:10:00|2294.02|2294.02|2296.95|2296.95|2297.5|2297.5|2292.88|2292.88|0
1594638900000|2020-07-13 11:15:00|2297|2297|2296.5|2296.5|2297.84|2297.84|2296.15|2296.15|0
1594639200000|2020-07-13 11:20:00|2296.46|2296.46|2296.37|2296.37|2297.68|2297.68|2295.73|2295.73|0
1594639500000|2020-07-13 11:25:00|2296.32|2296.32|2300.62|2300.62|2300.62|2300.62|2296.32|2296.32|0
1594639800000|2020-07-13 11:30:00|2300.56|2300.56|2302.64|2302.64|2302.64|2302.64|2300.5|2300.5|0
1594640100000|2020-07-13 11:35:00|2302.58|2302.58|2303.03|2303.03|2303.56|2303.56|2302.11|2302.11|0
1594640400000|2020-07-13 11:40:00|2303.19|2303.19|2304.07|2304.07|2304.12|2304.12|2302.01|2302.01|0
1594640700000|2020-07-13 11:45:00|2304.18|2304.18|2302.06|2302.06|2304.53|2304.53|2301.72|2301.72|0
1594641000000|2020-07-13 11:50:00|2302|2302|2300.06|2300.06|2303.41|2303.41|2299.33|2299.33|0
1594641300000|2020-07-13 11:55:00|2300|2300|2300|2300|2301.13|2301.13|2299.13|2299.13|0
1594641600000|2020-07-13 12:00:00|2300.23|2300.23|2299.82|2299.82|2301.04|2301.04|2299.82|2299.82|0
1594641900000|2020-07-13 12:05:00|2299.78|2299.78|2297.85|2297.85|2300.02|2300.02|2297.85|2297.85|0
1594642200000|2020-07-13 12:10:00|2297.97|2297.97|2298.32|2298.32|2298.54|2298.54|2296.82|2296.82|0
1594642500000|2020-07-13 12:15:00|2297.99|2297.99|2299.53|2299.53|2300.8|2300.8|2297.99|2297.99|0
1594642800000|2020-07-13 12:20:00|2299.59|2299.59|2300.78|2300.78|2300.82|2300.82|2298.86|2298.86|0
1594643100000|2020-07-13 12:25:00|2300.61|2300.61|2303.45|2303.45|2304.32|2304.32|2300.61|2300.61|0
1594643400000|2020-07-13 12:30:00|2303.33|2303.33|2302.51|2302.51|2303.68|2303.68|2302.22|2302.22|0
1594643700000|2020-07-13 12:35:00|2302.62|2302.62|2302.66|2302.66|2302.88|2302.88|2300.95|2300.95|0
1594644000000|2020-07-13 12:40:00|2302.6|2302.6|2304.65|2304.65|2304.71|2304.71|2302.19|2302.19|0
1594644300000|2020-07-13 12:45:00|2304.82|2304.82|2305.35|2305.35|2306.12|2306.12|2304.65|2304.65|0
1594644600000|2020-07-13 12:50:00|2305.46|2305.46|2306.72|2306.72|2307.55|2307.55|2305.44|2305.44|0
1594644900000|2020-07-13 12:55:00|2306.78|2306.78|2304.6|2304.6|2307.96|2307.96|2304.54|2304.54|0
1594645200000|2020-07-13 13:00:00|2304.56|2304.56|2306.62|2306.62|2306.91|2306.91|2304.01|2304.01|0
1594645500000|2020-07-13 13:05:00|2306.56|2306.56|2304.19|2304.19|2306.56|2306.56|2304.16|2304.16|0
1594645800000|2020-07-13 13:10:00|2304.36|2304.36|2305.48|2305.48|2305.71|2305.71|2304.36|2304.36|0
1594646100000|2020-07-13 13:15:00|2305.57|2305.57|2306.33|2306.33|2306.91|2306.91|2305.56|2305.56|0
1594646400000|2020-07-13 13:20:00|2306.49|2306.49|2307.2|2307.2|2307.29|2307.29|2305.91|2305.91|0
1594646700000|2020-07-13 13:25:00|2307.53|2307.53|2306.2|2306.2|2307.53|2307.53|2304.91|2304.91|0
1594647000000|2020-07-13 13:30:00|2306.36|2306.36|2304.77|2304.77|2307|2307|2303.73|2303.73|0
1594647300000|2020-07-13 13:35:00|2304.99|2304.99|2296.9|2296.9|2305.13|2305.13|2296.46|2296.46|0
1594647600000|2020-07-13 13:40:00|2297.01|2297.01|2295.32|2295.32|2299.52|2299.52|2295.27|2295.27|0
1594647900000|2020-07-13 13:45:00|2294.33|2294.33|2295.85|2295.85|2296.14|2296.14|2293.54|2293.54|0
1594648200000|2020-07-13 13:50:00|2295.76|2295.76|2291.63|2291.63|2295.76|2295.76|2291.49|2291.49|0
1594648500000|2020-07-13 13:55:00|2291.41|2291.41|2288.43|2288.43|2292.09|2292.09|2288.43|2288.43|0
1594648800000|2020-07-13 14:00:00|2288.54|2288.54|2286.03|2286.03|2290.1|2290.1|2285.88|2285.88|0
1594649100000|2020-07-13 14:05:00|2286.44|2286.44|2290.5|2290.5|2290.5|2290.5|2285.75|2285.75|0
1594649400000|2020-07-13 14:10:00|2290.67|2290.67|2294.19|2294.19|2295.09|2295.09|2290.29|2290.29|0
1594649700000|2020-07-13 14:15:00|2294.12|2294.12|2297.46|2297.46|2297.84|2297.84|2292.9|2292.9|0
1594650000000|2020-07-13 14:20:00|2297.29|2297.29|2298.53|2298.53|2299.87|2299.87|2297.29|2297.29|0
1594650300000|2020-07-13 14:25:00|2298.49|2298.49|2298.89|2298.89|2299.55|2299.55|2297.86|2297.86|0
1594650600000|2020-07-13 14:30:00|2299.01|2299.01|2299.09|2299.09|2300.28|2300.28|2298.55|2298.55|0
1594650900000|2020-07-13 14:35:00|2299.14|2299.14|2298.64|2298.64|2299.71|2299.71|2297.56|2297.56|0
1594651200000|2020-07-13 14:40:00|2298.63|2298.63|2296.29|2296.29|2299.06|2299.06|2296.29|2296.29|0
1594651500000|2020-07-13 14:45:00|2296.24|2296.24|2298.52|2298.52|2298.57|2298.57|2293.93|2293.93|0
1594651800000|2020-07-13 14:50:00|2298.47|2298.47|2299.67|2299.67|2300.15|2300.15|2296.49|2296.49|0
1594652100000|2020-07-13 14:55:00|2299.61|2299.61|2300.46|2300.46|2301.35|2301.35|2298.63|2298.63|0
1594652400000|2020-07-13 15:00:00|2300.54|2300.54|2302.19|2302.19|2302.92|2302.92|2299.95|2299.95|0
1594652700000|2020-07-13 15:05:00|2302.13|2302.13|2302.15|2302.15|2303.05|2303.05|2301.81|2301.81|0
1594653000000|2020-07-13 15:10:00|2302.31|2302.31|2299.25|2299.25|2302.85|2302.85|2299.08|2299.08|0
1594653300000|2020-07-13 15:15:00|2299.21|2299.21|2298.27|2298.27|2299.59|2299.59|2297.32|2297.32|0
1594653600000|2020-07-13 15:20:00|2298.44|2298.44|2301.51|2301.51|2301.51|2301.51|2297.07|2297.07|0
1594653900000|2020-07-13 15:25:00|2301.56|2301.56|2306.75|2306.75|2306.75|2306.75|2301.56|2301.56|0
1594710900000|2020-07-14 07:15:00|2296.42|2296.42|2286.06|2286.06|2297.01|2297.01|2285.11|2285.11|0
1594711200000|2020-07-14 07:20:00|2285.94|2285.94|2282.01|2282.01|2286.57|2286.57|2281.19|2281.19|0
1594711500000|2020-07-14 07:25:00|2282.07|2282.07|2288.47|2288.47|2288.47|2288.47|2280.34|2280.34|0
1594711800000|2020-07-14 07:30:00|2288.3|2288.3|2281.51|2281.51|2288.69|2288.69|2280.56|2280.56|0
1594712100000|2020-07-14 07:35:00|2281.46|2281.46|2276.76|2276.76|2282.23|2282.23|2276.76|2276.76|0
1594712400000|2020-07-14 07:40:00|2276.1|2276.1|2270.94|2270.94|2276.21|2276.21|2268.91|2268.91|0
1594712700000|2020-07-14 07:45:00|2271.27|2271.27|2272.58|2272.58|2275.13|2275.13|2269.79|2269.79|0
1594713000000|2020-07-14 07:50:00|2272.35|2272.35|2271.87|2271.87|2272.71|2272.71|2269.63|2269.63|0
1594713300000|2020-07-14 07:55:00|2271.65|2271.65|2274.92|2274.92|2275.36|2275.36|2270.51|2270.51|0
1594713600000|2020-07-14 08:00:00|2275.08|2275.08|2277.35|2277.35|2278.15|2278.15|2273.59|2273.59|0
1594713900000|2020-07-14 08:05:00|2277.18|2277.18|2283.84|2283.84|2284.13|2284.13|2275.69|2275.69|0
1594714200000|2020-07-14 08:10:00|2284.12|2284.12|2286.28|2286.28|2288.02|2288.02|2283.45|2283.45|0
1594714500000|2020-07-14 08:15:00|2286.34|2286.34|2286.57|2286.57|2290.11|2290.11|2285.69|2285.69|0
1594714800000|2020-07-14 08:20:00|2286.9|2286.9|2292.18|2292.18|2292.97|2292.97|2286.74|2286.74|0
1594715100000|2020-07-14 08:25:00|2292.68|2292.68|2295.75|2295.75|2295.75|2295.75|2290.06|2290.06|0
1594715400000|2020-07-14 08:30:00|2295.58|2295.58|2299.36|2299.36|2301.08|2301.08|2294.67|2294.67|0
1594715700000|2020-07-14 08:35:00|2299.48|2299.48|2298.76|2298.76|2299.64|2299.64|2295.48|2295.48|0
1594716000000|2020-07-14 08:40:00|2298.82|2298.82|2300.75|2300.75|2301.31|2301.31|2298.65|2298.65|0
1594716300000|2020-07-14 08:45:00|2300.78|2300.78|2300.61|2300.61|2301.72|2301.72|2298.2|2298.2|0
1594716600000|2020-07-14 08:50:00|2300.83|2300.83|2298.7|2298.7|2301.25|2301.25|2298.7|2298.7|0
1594716900000|2020-07-14 08:55:00|2298.87|2298.87|2298.11|2298.11|2298.94|2298.94|2296.96|2296.96|0
1594717200000|2020-07-14 09:00:00|2298.22|2298.22|2301.47|2301.47|2302.36|2302.36|2298.22|2298.22|0
1594717500000|2020-07-14 09:05:00|2301.3|2301.3|2303.48|2303.48|2305.53|2305.53|2300.98|2300.98|0
1594717800000|2020-07-14 09:10:00|2303.15|2303.15|2299.89|2299.89|2303.15|2303.15|2299.36|2299.36|0
1594718100000|2020-07-14 09:15:00|2299.72|2299.72|2304.3|2304.3|2304.45|2304.45|2298.89|2298.89|0
1594718400000|2020-07-14 09:20:00|2304.13|2304.13|2303.56|2303.56|2305.09|2305.09|2303.34|2303.34|0
1594718700000|2020-07-14 09:25:00|2303.89|2303.89|2306.59|2306.59|2306.66|2306.66|2303.31|2303.31|0
1594719000000|2020-07-14 09:30:00|2306.55|2306.55|2302.54|2302.54|2306.65|2306.65|2302.49|2302.49|0
1594719300000|2020-07-14 09:35:00|2302.38|2302.38|2307.58|2307.58|2307.58|2307.58|2302.15|2302.15|0
1594719600000|2020-07-14 09:40:00|2307.25|2307.25|2304.46|2304.46|2307.57|2307.57|2304.3|2304.3|0
1594719900000|2020-07-14 09:45:00|2304.45|2304.45|2307.83|2307.83|2308.11|2308.11|2303.92|2303.92|0
1594720200000|2020-07-14 09:50:00|2307.85|2307.85|2306.95|2306.95|2308.21|2308.21|2304.93|2304.93|0
1594720500000|2020-07-14 09:55:00|2307.12|2307.12|2310.86|2310.86|2311.05|2311.05|2306.55|2306.55|0
1594720800000|2020-07-14 10:00:00|2310.82|2310.82|2312.04|2312.04|2312.41|2312.41|2309.56|2309.56|0
1594721100000|2020-07-14 10:05:00|2312.08|2312.08|2315.75|2315.75|2315.75|2315.75|2312.05|2312.05|0
1594721400000|2020-07-14 10:10:00|2315.87|2315.87|2312.8|2312.8|2315.91|2315.91|2312.5|2312.5|0
1594721700000|2020-07-14 10:15:00|2312.77|2312.77|2306.51|2306.51|2312.88|2312.88|2305.37|2305.37|0
1594722000000|2020-07-14 10:20:00|2306.57|2306.57|2311.95|2311.95|2312.64|2312.64|2306.57|2306.57|0
1594722300000|2020-07-14 10:25:00|2311.72|2311.72|2304.99|2304.99|2313.21|2313.21|2304.35|2304.35|0
1594722600000|2020-07-14 10:30:00|2305.15|2305.15|2296.64|2296.64|2305.32|2305.32|2296.05|2296.05|0
1594722900000|2020-07-14 10:35:00|2296.54|2296.54|2298.26|2298.26|2299.83|2299.83|2296.52|2296.52|0
1594723200000|2020-07-14 10:40:00|2298.21|2298.21|2299.88|2299.88|2301.35|2301.35|2297.49|2297.49|0
1594723500000|2020-07-14 10:45:00|2300.04|2300.04|2299.95|2299.95|2300.16|2300.16|2298.68|2298.68|0
1594723800000|2020-07-14 10:50:00|2300.01|2300.01|2306.33|2306.33|2306.33|2306.33|2299.72|2299.72|0
1594724100000|2020-07-14 10:55:00|2306.36|2306.36|2313.14|2313.14|2313.31|2313.31|2305.42|2305.42|0
1594724400000|2020-07-14 11:00:00|2313.11|2313.11|2305.99|2305.99|2313.27|2313.27|2303.72|2303.72|0
1594724700000|2020-07-14 11:05:00|2305.93|2305.93|2302.56|2302.56|2309.16|2309.16|2302.48|2302.48|0
1594725000000|2020-07-14 11:10:00|2302.61|2302.61|2303.6|2303.6|2304.55|2304.55|2302.61|2302.61|0
1594725300000|2020-07-14 11:15:00|2303.53|2303.53|2304.67|2304.67|2304.84|2304.84|2302.26|2302.26|0
1594725600000|2020-07-14 11:20:00|2304.62|2304.62|2302.26|2302.26|2304.62|2304.62|2302.26|2302.26|0
1594725900000|2020-07-14 11:25:00|2302.2|2302.2|2302.86|2302.86|2304.75|2304.75|2301.95|2301.95|0
1594726200000|2020-07-14 11:30:00|2303.82|2303.82|2308.61|2308.61|2308.67|2308.67|2302.16|2302.16|0
1594726500000|2020-07-14 11:35:00|2308.68|2308.68|2306.3|2306.3|2308.68|2308.68|2306.3|2306.3|0
1594726800000|2020-07-14 11:40:00|2306.26|2306.26|2307.11|2307.11|2307.97|2307.97|2306.26|2306.26|0
1594727100000|2020-07-14 11:45:00|2306.78|2306.78|2303.24|2303.24|2308.1|2308.1|2302.74|2302.74|0
1594727400000|2020-07-14 11:50:00|2303.58|2303.58|2307.53|2307.53|2307.96|2307.96|2301.65|2301.65|0
1594727700000|2020-07-14 11:55:00|2307.41|2307.41|2304.69|2304.69|2307.53|2307.53|2304.2|2304.2|0
1594728000000|2020-07-14 12:00:00|2304.72|2304.72|2307.27|2307.27|2307.49|2307.49|2304.27|2304.27|0
1594728300000|2020-07-14 12:05:00|2307.44|2307.44|2307.4|2307.4|2308.05|2308.05|2306.77|2306.77|0
1594728600000|2020-07-14 12:10:00|2307.94|2307.94|2309.78|2309.78|2309.89|2309.89|2307.53|2307.53|0
1594728900000|2020-07-14 12:15:00|2310.06|2310.06|2310.05|2310.05|2311.53|2311.53|2308.46|2308.46|0
1594729200000|2020-07-14 12:20:00|2310.1|2310.1|2309.64|2309.64|2312.22|2312.22|2309.56|2309.56|0
1594729500000|2020-07-14 12:25:00|2309.59|2309.59|2308.77|2308.77|2310|2310|2307.12|2307.12|0
1594729800000|2020-07-14 12:30:00|2308.05|2308.05|2301.43|2301.43|2308.05|2308.05|2301.4|2301.4|0
1594730100000|2020-07-14 12:35:00|2301.27|2301.27|2296.89|2296.89|2302.24|2302.24|2296.25|2296.25|0
1594730400000|2020-07-14 12:40:00|2296.72|2296.72|2298.07|2298.07|2298.59|2298.59|2296.44|2296.44|0
1594730700000|2020-07-14 12:45:00|2297.91|2297.91|2298.96|2298.96|2301.92|2301.92|2297.64|2297.64|0
1594731000000|2020-07-14 12:50:00|2299.05|2299.05|2297.96|2297.96|2300.59|2300.59|2297.9|2297.9|0
1594731300000|2020-07-14 12:55:00|2297.9|2297.9|2294.42|2294.42|2297.9|2297.9|2291.54|2291.54|0
1594731600000|2020-07-14 13:00:00|2294.37|2294.37|2294.53|2294.53|2296.79|2296.79|2293.26|2293.26|0
1594731900000|2020-07-14 13:05:00|2294.59|2294.59|2294.27|2294.27|2295.48|2295.48|2293.04|2293.04|0
1594732200000|2020-07-14 13:10:00|2294.35|2294.35|2294.72|2294.72|2295.7|2295.7|2294.07|2294.07|0
1594732500000|2020-07-14 13:15:00|2294.76|2294.76|2298.78|2298.78|2298.78|2298.78|2294.76|2294.76|0
1594732800000|2020-07-14 13:20:00|2298.94|2298.94|2298.14|2298.14|2300.08|2300.08|2297.99|2297.99|0
1594733100000|2020-07-14 13:25:00|2298.02|2298.02|2294.91|2294.91|2298.55|2298.55|2294.5|2294.5|0
1594733400000|2020-07-14 13:30:00|2295.03|2295.03|2292.75|2292.75|2299.67|2299.67|2291.45|2291.45|0
1594733700000|2020-07-14 13:35:00|2292.92|2292.92|2294.07|2294.07|2294.15|2294.15|2288.31|2288.31|0
1594734000000|2020-07-14 13:40:00|2294|2294|2296.91|2296.91|2298.27|2298.27|2291.3|2291.3|0
1594734300000|2020-07-14 13:45:00|2296.74|2296.74|2295.27|2295.27|2297.89|2297.89|2294.63|2294.63|0
1594734600000|2020-07-14 13:50:00|2295.22|2295.22|2298.89|2298.89|2299.58|2299.58|2289.94|2289.94|0
1594734900000|2020-07-14 13:55:00|2298.87|2298.87|2303.97|2303.97|2306.63|2306.63|2297.49|2297.49|0
1594735200000|2020-07-14 14:00:00|2304.13|2304.13|2301.33|2301.33|2304.29|2304.29|2301.02|2301.02|0
1594735500000|2020-07-14 14:05:00|2301.22|2301.22|2298.21|2298.21|2301.48|2301.48|2296.85|2296.85|0
1594735800000|2020-07-14 14:10:00|2298.39|2298.39|2298.31|2298.31|2300.76|2300.76|2296.08|2296.08|0
1594736100000|2020-07-14 14:15:00|2298.25|2298.25|2296.03|2296.03|2299.76|2299.76|2295.83|2295.83|0
1594736400000|2020-07-14 14:20:00|2295.7|2295.7|2297.81|2297.81|2300.19|2300.19|2294.17|2294.17|0
1594736700000|2020-07-14 14:25:00|2297.98|2297.98|2299.38|2299.38|2299.69|2299.69|2294.89|2294.89|0
1594737000000|2020-07-14 14:30:00|2299.39|2299.39|2302.3|2302.3|2302.94|2302.94|2298.78|2298.78|0
1594737300000|2020-07-14 14:35:00|2302.17|2302.17|2305.57|2305.57|2307.36|2307.36|2300.15|2300.15|0
1594737600000|2020-07-14 14:40:00|2305.74|2305.74|2308.91|2308.91|2309.8|2309.8|2305.68|2305.68|0
1594737900000|2020-07-14 14:45:00|2308.97|2308.97|2301.65|2301.65|2309.3|2309.3|2300.98|2300.98|0
1594738200000|2020-07-14 14:50:00|2301.71|2301.71|2306.55|2306.55|2306.78|2306.78|2300.96|2300.96|0
1594738500000|2020-07-14 14:55:00|2306.05|2306.05|2302.43|2302.43|2306.17|2306.17|2301.27|2301.27|0
1594738800000|2020-07-14 15:00:00|2302.31|2302.31|2301.79|2301.79|2305.32|2305.32|2299.86|2299.86|0
1594739100000|2020-07-14 15:05:00|2301.73|2301.73|2302.66|2302.66|2305.47|2305.47|2298.94|2298.94|0
1594739400000|2020-07-14 15:10:00|2302.7|2302.7|2298.51|2298.51|2303.45|2303.45|2298.13|2298.13|0
1594739700000|2020-07-14 15:15:00|2298.84|2298.84|2300.1|2300.1|2300.87|2300.87|2297.27|2297.27|0
1594740000000|2020-07-14 15:20:00|2300.16|2300.16|2299.3|2299.3|2301.93|2301.93|2298.82|2298.82|0
1594740300000|2020-07-14 15:25:00|2299.36|2299.36|2299.35|2299.35|2300.8|2300.8|2298.83|2298.83|0
1594797300000|2020-07-15 07:15:00|2300.31|2300.31|2302.18|2302.18|2303.54|2303.54|2300.15|2300.15|0
1594797600000|2020-07-15 07:20:00|2302.85|2302.85|2296.73|2296.73|2303.73|2303.73|2294.29|2294.29|0
1594797900000|2020-07-15 07:25:00|2296.6|2296.6|2301.49|2301.49|2302.54|2302.54|2296.6|2296.6|0
1594798200000|2020-07-15 07:30:00|2301.82|2301.82|2296.26|2296.26|2301.82|2301.82|2296.07|2296.07|0
1594798500000|2020-07-15 07:35:00|2296.46|2296.46|2290.43|2290.43|2296.82|2296.82|2289.09|2289.09|0
1594798800000|2020-07-15 07:40:00|2290.34|2290.34|2295.14|2295.14|2295.25|2295.25|2290.15|2290.15|0
1594799100000|2020-07-15 07:45:00|2294.81|2294.81|2290.76|2290.76|2294.81|2294.81|2289.34|2289.34|0
1594799400000|2020-07-15 07:50:00|2290.41|2290.41|2288.31|2288.31|2290.51|2290.51|2287.1|2287.1|0
1594799700000|2020-07-15 07:55:00|2288.65|2288.65|2291.58|2291.58|2292.12|2292.12|2288.37|2288.37|0
1594800000000|2020-07-15 08:00:00|2291.66|2291.66|2296.43|2296.43|2296.43|2296.43|2291.66|2291.66|0
1594800300000|2020-07-15 08:05:00|2296.37|2296.37|2295.93|2295.93|2297.28|2297.28|2295.22|2295.22|0
1594800600000|2020-07-15 08:10:00|2295.82|2295.82|2295.12|2295.12|2295.82|2295.82|2291.9|2291.9|0
1594800900000|2020-07-15 08:15:00|2295.06|2295.06|2290.59|2290.59|2296.5|2296.5|2290.59|2290.59|0
1594801200000|2020-07-15 08:20:00|2290.31|2290.31|2283.41|2283.41|2290.31|2290.31|2282.42|2282.42|0
1594801500000|2020-07-15 08:25:00|2283.36|2283.36|2282.2|2282.2|2283.72|2283.72|2279.82|2279.82|0
1594801800000|2020-07-15 08:30:00|2282.65|2282.65|2280.96|2280.96|2285.48|2285.48|2280.96|2280.96|0
1594802100000|2020-07-15 08:35:00|2281.04|2281.04|2281.99|2281.99|2284.06|2284.06|2279.97|2279.97|0
1594802400000|2020-07-15 08:40:00|2282.15|2282.15|2274.91|2274.91|2282.36|2282.36|2274.89|2274.89|0
1594802700000|2020-07-15 08:45:00|2275.08|2275.08|2271.73|2271.73|2276.46|2276.46|2271.5|2271.5|0
1594803000000|2020-07-15 08:50:00|2271.9|2271.9|2272.27|2272.27|2273.31|2273.31|2268.88|2268.88|0
1594803300000|2020-07-15 08:55:00|2272.38|2272.38|2270.96|2270.96|2275.3|2275.3|2270.43|2270.43|0
1594803600000|2020-07-15 09:00:00|2270.93|2270.93|2264.55|2264.55|2271.83|2271.83|2264.3|2264.3|0
1594803900000|2020-07-15 09:05:00|2264.72|2264.72|2263.69|2263.69|2265.67|2265.67|2261.39|2261.39|0
1594804200000|2020-07-15 09:10:00|2263.63|2263.63|2266.21|2266.21|2267.22|2267.22|2263.63|2263.63|0
1594804500000|2020-07-15 09:15:00|2266.1|2266.1|2273.77|2273.77|2274.3|2274.3|2266.1|2266.1|0
1594804800000|2020-07-15 09:20:00|2273.93|2273.93|2276.84|2276.84|2276.97|2276.97|2273.77|2273.77|0
1594805100000|2020-07-15 09:25:00|2276.9|2276.9|2275.13|2275.13|2277.37|2277.37|2274.68|2274.68|0
1594805400000|2020-07-15 09:30:00|2274.9|2274.9|2271.76|2271.76|2275.37|2275.37|2271.65|2271.65|0
1594805700000|2020-07-15 09:35:00|2271.59|2271.59|2274.13|2274.13|2274.33|2274.33|2271.11|2271.11|0
1594806000000|2020-07-15 09:40:00|2274.09|2274.09|2273.29|2273.29|2274.37|2274.37|2272.53|2272.53|0
1594806300000|2020-07-15 09:45:00|2272.96|2272.96|2274.9|2274.9|2274.9|2274.9|2271.89|2271.89|0
1594806600000|2020-07-15 09:50:00|2274.96|2274.96|2274.16|2274.16|2275.02|2275.02|2272.62|2272.62|0
1594806900000|2020-07-15 09:55:00|2274.28|2274.28|2276.53|2276.53|2276.89|2276.89|2274.28|2274.28|0
1594807200000|2020-07-15 10:00:00|2276.57|2276.57|2274.69|2274.69|2277.04|2277.04|2274.66|2274.66|0
1594807500000|2020-07-15 10:05:00|2275.03|2275.03|2273.76|2273.76|2275.36|2275.36|2273.33|2273.33|0
1594807800000|2020-07-15 10:10:00|2273.75|2273.75|2279.01|2279.01|2282.1|2282.1|2273.75|2273.75|0
1594808100000|2020-07-15 10:15:00|2279.24|2279.24|2281.26|2281.26|2282.23|2282.23|2279.24|2279.24|0
1594808400000|2020-07-15 10:20:00|2281.09|2281.09|2279.94|2279.94|2284.05|2284.05|2279.69|2279.69|0
1594808700000|2020-07-15 10:25:00|2279.9|2279.9|2283.48|2283.48|2283.7|2283.7|2279.9|2279.9|0
1594809000000|2020-07-15 10:30:00|2283.59|2283.59|2284.76|2284.76|2285.09|2285.09|2281.52|2281.52|0
1594809300000|2020-07-15 10:35:00|2284.93|2284.93|2287.72|2287.72|2288.23|2288.23|2284.89|2284.89|0
1594809600000|2020-07-15 10:40:00|2287.71|2287.71|2289.85|2289.85|2290.98|2290.98|2287.7|2287.7|0
1594809900000|2020-07-15 10:45:00|2289.79|2289.79|2292.34|2292.34|2293.11|2293.11|2287.42|2287.42|0
1594810200000|2020-07-15 10:50:00|2292.89|2292.89|2302.93|2302.93|2303.63|2303.63|2292.87|2292.87|0
1594810500000|2020-07-15 10:55:00|2303.43|2303.43|2302.66|2302.66|2305.76|2305.76|2299.87|2299.87|0
1594810800000|2020-07-15 11:00:00|2302.57|2302.57|2307.92|2307.92|2307.95|2307.95|2299.25|2299.25|0
1594811100000|2020-07-15 11:05:00|2307.94|2307.94|2308.91|2308.91|2310.5|2310.5|2305.9|2305.9|0
1594811400000|2020-07-15 11:10:00|2308.87|2308.87|2308.55|2308.55|2310.14|2310.14|2306.87|2306.87|0
1594811700000|2020-07-15 11:15:00|2308.51|2308.51|2306.79|2306.79|2309.39|2309.39|2303.02|2303.02|0
1594812000000|2020-07-15 11:20:00|2306.68|2306.68|2307.75|2307.75|2309.39|2309.39|2305.56|2305.56|0
1594812300000|2020-07-15 11:25:00|2307.8|2307.8|2312.84|2312.84|2313.4|2313.4|2307.75|2307.75|0
1594812600000|2020-07-15 11:30:00|2312.78|2312.78|2310.61|2310.61|2314.09|2314.09|2308.66|2308.66|0
1594812900000|2020-07-15 11:35:00|2310.55|2310.55|2312.28|2312.28|2317.06|2317.06|2310.55|2310.55|0
1594813200000|2020-07-15 11:40:00|2312.29|2312.29|2316.47|2316.47|2316.64|2316.64|2311.53|2311.53|0
1594813500000|2020-07-15 11:45:00|2316.53|2316.53|2318.27|2318.27|2319.9|2319.9|2316.53|2316.53|0
1594813800000|2020-07-15 11:50:00|2318.19|2318.19|2317.65|2317.65|2319.01|2319.01|2315.92|2315.92|0
1594814100000|2020-07-15 11:55:00|2317.52|2317.52|2314.56|2314.56|2317.84|2317.84|2314.56|2314.56|0
1594814400000|2020-07-15 12:00:00|2314.5|2314.5|2315.54|2315.54|2315.99|2315.99|2312.88|2312.88|0
1594814700000|2020-07-15 12:05:00|2315.37|2315.37|2316.55|2316.55|2317.58|2317.58|2313.97|2313.97|0
1594815000000|2020-07-15 12:10:00|2316.21|2316.21|2313.45|2313.45|2316.93|2316.93|2313.07|2313.07|0
1594815300000|2020-07-15 12:15:00|2313.12|2313.12|2312.22|2312.22|2313.59|2313.59|2311.26|2311.26|0
1594815600000|2020-07-15 12:20:00|2312.18|2312.18|2315.88|2315.88|2316.46|2316.46|2311.35|2311.35|0
1594815900000|2020-07-15 12:25:00|2315.71|2315.71|2313.75|2313.75|2316.2|2316.2|2313.53|2313.53|0
1594816200000|2020-07-15 12:30:00|2313.52|2313.52|2315.62|2315.62|2315.62|2315.62|2313.41|2313.41|0
1594816500000|2020-07-15 12:35:00|2315.95|2315.95|2316.92|2316.92|2317.42|2317.42|2314.97|2314.97|0
1594816800000|2020-07-15 12:40:00|2316.9|2316.9|2316.61|2316.61|2317.75|2317.75|2315.74|2315.74|0
1594817100000|2020-07-15 12:45:00|2316.67|2316.67|2318.03|2318.03|2318.65|2318.65|2314.87|2314.87|0
1594817400000|2020-07-15 12:50:00|2318.06|2318.06|2317.79|2317.79|2320.89|2320.89|2317.58|2317.58|0
1594817700000|2020-07-15 12:55:00|2317.63|2317.63|2317.05|2317.05|2317.63|2317.63|2314.91|2314.91|0
1594818000000|2020-07-15 13:00:00|2316.85|2316.85|2317.45|2317.45|2318.03|2318.03|2315.76|2315.76|0
1594818300000|2020-07-15 13:05:00|2317.33|2317.33|2311.27|2311.27|2317.38|2317.38|2311.27|2311.27|0
1594818600000|2020-07-15 13:10:00|2311.21|2311.21|2315.24|2315.24|2315.36|2315.36|2310.49|2310.49|0
1594818900000|2020-07-15 13:15:00|2315.4|2315.4|2316.8|2316.8|2317.77|2317.77|2314.71|2314.71|0
1594819200000|2020-07-15 13:20:00|2316.74|2316.74|2315.42|2315.42|2320.19|2320.19|2315.1|2315.1|0
1594819500000|2020-07-15 13:25:00|2315.46|2315.46|2315.53|2315.53|2317.43|2317.43|2315.46|2315.46|0
1594819800000|2020-07-15 13:30:00|2315.64|2315.64|2316.76|2316.76|2319.18|2319.18|2312.19|2312.19|0
1594820100000|2020-07-15 13:35:00|2316.74|2316.74|2313.84|2313.84|2320.56|2320.56|2313.37|2313.37|0
1594820400000|2020-07-15 13:40:00|2314.01|2314.01|2316.12|2316.12|2318.27|2318.27|2313.88|2313.88|0
1594820700000|2020-07-15 13:45:00|2316.17|2316.17|2316.96|2316.96|2318.89|2318.89|2315.6|2315.6|0
1594821000000|2020-07-15 13:50:00|2317.11|2317.11|2313.04|2313.04|2317.51|2317.51|2310.71|2310.71|0
1594821300000|2020-07-15 13:55:00|2313.15|2313.15|2314.87|2314.87|2316.24|2316.24|2313.15|2313.15|0
1594821600000|2020-07-15 14:00:00|2314.91|2314.91|2309.66|2309.66|2315.88|2315.88|2309.14|2309.14|0
1594821900000|2020-07-15 14:05:00|2310|2310|2312.07|2312.07|2312.43|2312.43|2308.55|2308.55|0
1594822200000|2020-07-15 14:10:00|2312.24|2312.24|2310.93|2310.93|2312.49|2312.49|2308.41|2308.41|0
1594822500000|2020-07-15 14:15:00|2310.87|2310.87|2317.05|2317.05|2317.06|2317.06|2310.33|2310.33|0
1594822800000|2020-07-15 14:20:00|2317.16|2317.16|2319.1|2319.1|2319.27|2319.27|2316.48|2316.48|0
1594823100000|2020-07-15 14:25:00|2318.93|2318.93|2321.53|2321.53|2321.87|2321.87|2318.77|2318.77|0
1594823400000|2020-07-15 14:30:00|2321.62|2321.62|2322.04|2322.04|2323.76|2323.76|2321.19|2321.19|0
1594823700000|2020-07-15 14:35:00|2321.92|2321.92|2325.97|2325.97|2326.07|2326.07|2321.92|2321.92|0
1594824000000|2020-07-15 14:40:00|2326.03|2326.03|2328.46|2328.46|2329.13|2329.13|2326.03|2326.03|0
1594824300000|2020-07-15 14:45:00|2328.4|2328.4|2325.56|2325.56|2330.37|2330.37|2325.24|2325.24|0
1594824600000|2020-07-15 14:50:00|2325.5|2325.5|2323.93|2323.93|2326.56|2326.56|2323.93|2323.93|0
1594824900000|2020-07-15 14:55:00|2323.88|2323.88|2325.19|2325.19|2326.37|2326.37|2323.59|2323.59|0
1594825200000|2020-07-15 15:00:00|2325.14|2325.14|2320.02|2320.02|2325.93|2325.93|2319.68|2319.68|0
1594825500000|2020-07-15 15:05:00|2319.96|2319.96|2321.75|2321.75|2322.24|2322.24|2319.05|2319.05|0
1594825800000|2020-07-15 15:10:00|2321.79|2321.79|2323.6|2323.6|2324.12|2324.12|2321|2321|0
1594826100000|2020-07-15 15:15:00|2323.49|2323.49|2323.17|2323.17|2323.76|2323.76|2320.34|2320.34|0
1594826400000|2020-07-15 15:20:00|2323.18|2323.18|2319.94|2319.94|2323.57|2323.57|2317.99|2317.99|0
1594826700000|2020-07-15 15:25:00|2320|2320|2320.76|2320.76|2323.04|2323.04|2319.65|2319.65|0
1594883700000|2020-07-16 07:15:00|2321.85|2321.85|2317.47|2317.47|2323.58|2323.58|2316.64|2316.64|0
1594884000000|2020-07-16 07:20:00|2317.09|2317.09|2317.04|2317.04|2320.44|2320.44|2314.58|2314.58|0
1594884300000|2020-07-16 07:25:00|2316.87|2316.87|2313.35|2313.35|2316.87|2316.87|2309.77|2309.77|0
1594884600000|2020-07-16 07:30:00|2313.19|2313.19|2307.51|2307.51|2313.19|2313.19|2305.11|2305.11|0
1594884900000|2020-07-16 07:35:00|2307.55|2307.55|2308.34|2308.34|2310.05|2310.05|2304.3|2304.3|0
1594885200000|2020-07-16 07:40:00|2308.26|2308.26|2311.59|2311.59|2312.84|2312.84|2308.18|2308.18|0
1594885500000|2020-07-16 07:45:00|2311.48|2311.48|2312.1|2312.1|2312.14|2312.14|2308.41|2308.41|0
1594885800000|2020-07-16 07:50:00|2312.15|2312.15|2313.33|2313.33|2313.33|2313.33|2309.26|2309.26|0
1594886100000|2020-07-16 07:55:00|2313.29|2313.29|2307.99|2307.99|2313.29|2313.29|2307.29|2307.29|0
1594886400000|2020-07-16 08:00:00|2308.16|2308.16|2309.39|2309.39|2309.39|2309.39|2304.28|2304.28|0
1594886700000|2020-07-16 08:05:00|2309.17|2309.17|2300.26|2300.26|2309.17|2309.17|2298.22|2298.22|0
1594887000000|2020-07-16 08:10:00|2300.24|2300.24|2299.46|2299.46|2302.91|2302.91|2299.2|2299.2|0
1594887300000|2020-07-16 08:15:00|2299.29|2299.29|2301.95|2301.95|2302.46|2302.46|2298.68|2298.68|0
1594887600000|2020-07-16 08:20:00|2301.06|2301.06|2298.62|2298.62|2301.06|2301.06|2293.93|2293.93|0
1594887900000|2020-07-16 08:25:00|2298.45|2298.45|2298.1|2298.1|2299.35|2299.35|2296.75|2296.75|0
1594888200000|2020-07-16 08:30:00|2297.98|2297.98|2298.74|2298.74|2300.57|2300.57|2297.98|2297.98|0
1594888500000|2020-07-16 08:35:00|2298.62|2298.62|2299.88|2299.88|2300.08|2300.08|2298|2298|0
1594888800000|2020-07-16 08:40:00|2299.71|2299.71|2299.85|2299.85|2300.4|2300.4|2299.21|2299.21|0
1594889100000|2020-07-16 08:45:00|2300.02|2300.02|2302.81|2302.81|2302.81|2302.81|2299.14|2299.14|0
1594889400000|2020-07-16 08:50:00|2302.75|2302.75|2303.22|2303.22|2303.22|2303.22|2300.95|2300.95|0
1594889700000|2020-07-16 08:55:00|2302.89|2302.89|2303.93|2303.93|2305.56|2305.56|2302.58|2302.58|0
1594890000000|2020-07-16 09:00:00|2304.1|2304.1|2301.49|2301.49|2304.2|2304.2|2300.29|2300.29|0
1594890300000|2020-07-16 09:05:00|2301.66|2301.66|2301.32|2301.32|2301.66|2301.66|2299.36|2299.36|0
1594890600000|2020-07-16 09:10:00|2301.28|2301.28|2298.09|2298.09|2301.28|2301.28|2298|2298|0
1594890900000|2020-07-16 09:15:00|2297.92|2297.92|2301.37|2301.37|2302|2302|2297.88|2297.88|0
1594891200000|2020-07-16 09:20:00|2301.43|2301.43|2302.25|2302.25|2303.04|2303.04|2300.91|2300.91|0
1594891500000|2020-07-16 09:25:00|2302.31|2302.31|2307.64|2307.64|2308.02|2308.02|2302.31|2302.31|0
1594891800000|2020-07-16 09:30:00|2307.7|2307.7|2310.66|2310.66|2311.49|2311.49|2307.41|2307.41|0
1594892100000|2020-07-16 09:35:00|2310.44|2310.44|2315.48|2315.48|2315.52|2315.52|2310.4|2310.4|0
1594892400000|2020-07-16 09:40:00|2315.65|2315.65|2312.67|2312.67|2315.87|2315.87|2312.09|2312.09|0
1594892700000|2020-07-16 09:45:00|2312.5|2312.5|2311.59|2311.59|2313.33|2313.33|2311.27|2311.27|0
1594893000000|2020-07-16 09:50:00|2311.92|2311.92|2311.67|2311.67|2311.92|2311.92|2310.41|2310.41|0
1594893300000|2020-07-16 09:55:00|2311.73|2311.73|2311.02|2311.02|2312.67|2312.67|2310.91|2310.91|0
1594893600000|2020-07-16 10:00:00|2310.97|2310.97|2310.38|2310.38|2311.8|2311.8|2308.69|2308.69|0
1594893900000|2020-07-16 10:05:00|2310.5|2310.5|2308.88|2308.88|2311.66|2311.66|2308.32|2308.32|0
1594894200000|2020-07-16 10:10:00|2308.63|2308.63|2310.8|2310.8|2310.8|2310.8|2308.14|2308.14|0
1594894500000|2020-07-16 10:15:00|2310.85|2310.85|2306.71|2306.71|2312.36|2312.36|2306.55|2306.55|0
1594894800000|2020-07-16 10:20:00|2306.68|2306.68|2304.36|2304.36|2306.68|2306.68|2303.88|2303.88|0
1594895100000|2020-07-16 10:25:00|2304.85|2304.85|2299.85|2299.85|2305.35|2305.35|2299.85|2299.85|0
1594895400000|2020-07-16 10:30:00|2299.52|2299.52|2297.73|2297.73|2299.69|2299.69|2296.72|2296.72|0
1594895700000|2020-07-16 10:35:00|2297.79|2297.79|2302.54|2302.54|2302.96|2302.96|2297.52|2297.52|0
1594896000000|2020-07-16 10:40:00|2302.38|2302.38|2302.7|2302.7|2302.91|2302.91|2301.55|2301.55|0
1594896300000|2020-07-16 10:45:00|2302.53|2302.53|2299.76|2299.76|2303.92|2303.92|2299.53|2299.53|0
1594896600000|2020-07-16 10:50:00|2299.71|2299.71|2297.46|2297.46|2300.81|2300.81|2297.4|2297.4|0
1594896900000|2020-07-16 10:55:00|2297.67|2297.67|2302.81|2302.81|2302.81|2302.81|2295.38|2295.38|0
1594897200000|2020-07-16 11:00:00|2302.75|2302.75|2304.18|2304.18|2305.61|2305.61|2302.64|2302.64|0
1594897500000|2020-07-16 11:05:00|2304.01|2304.01|2305.22|2305.22|2305.23|2305.23|2303.03|2303.03|0
1594897800000|2020-07-16 11:10:00|2305.11|2305.11|2305.54|2305.54|2306.6|2306.6|2304.41|2304.41|0
1594898100000|2020-07-16 11:15:00|2305.6|2305.6|2307.51|2307.51|2307.51|2307.51|2303.95|2303.95|0
1594898400000|2020-07-16 11:20:00|2307.68|2307.68|2304.56|2304.56|2307.71|2307.71|2304.56|2304.56|0
1594898700000|2020-07-16 11:25:00|2304.65|2304.65|2305.41|2305.41|2305.79|2305.79|2303.29|2303.29|0
1594899000000|2020-07-16 11:30:00|2305.52|2305.52|2306.74|2306.74|2307.04|2307.04|2304.86|2304.86|0
1594899300000|2020-07-16 11:35:00|2306.58|2306.58|2303.86|2303.86|2306.63|2306.63|2303.86|2303.86|0
1594899600000|2020-07-16 11:40:00|2303.92|2303.92|2304.46|2304.46|2307.08|2307.08|2303.92|2303.92|0
1594899900000|2020-07-16 11:45:00|2304.18|2304.18|2304.64|2304.64|2306.09|2306.09|2304.18|2304.18|0
1594900200000|2020-07-16 11:50:00|2304.56|2304.56|2302.65|2302.65|2304.56|2304.56|2301.96|2301.96|0
1594900500000|2020-07-16 11:55:00|2302.59|2302.59|2303.29|2303.29|2303.57|2303.57|2301.46|2301.46|0
1594900800000|2020-07-16 12:00:00|2302.96|2302.96|2300.77|2300.77|2302.96|2302.96|2300.26|2300.26|0
1594901100000|2020-07-16 12:05:00|2300.65|2300.65|2303.23|2303.23|2303.29|2303.29|2300.65|2300.65|0
1594901400000|2020-07-16 12:10:00|2303.32|2303.32|2303|2303|2303.72|2303.72|2302.67|2302.67|0
1594901700000|2020-07-16 12:15:00|2303.04|2303.04|2303.08|2303.08|2304.21|2304.21|2302.78|2302.78|0
1594902000000|2020-07-16 12:20:00|2302.75|2302.75|2303.34|2303.34|2303.97|2303.97|2302.75|2302.75|0
1594902300000|2020-07-16 12:25:00|2303.23|2303.23|2302.73|2302.73|2303.72|2303.72|2301.17|2301.17|0
1594902600000|2020-07-16 12:30:00|2302.78|2302.78|2300.11|2300.11|2303.07|2303.07|2298.13|2298.13|0
1594902900000|2020-07-16 12:35:00|2300.27|2300.27|2298.65|2298.65|2300.27|2300.27|2298.18|2298.18|0
1594903200000|2020-07-16 12:40:00|2298.98|2298.98|2300.4|2300.4|2300.7|2300.7|2298.98|2298.98|0
1594903500000|2020-07-16 12:45:00|2300.52|2300.52|2303.38|2303.38|2303.72|2303.72|2300.52|2300.52|0
1594903800000|2020-07-16 12:50:00|2303.34|2303.34|2303.98|2303.98|2304.5|2304.5|2302.12|2302.12|0
1594904100000|2020-07-16 12:55:00|2304.04|2304.04|2305.57|2305.57|2306.88|2306.88|2303.31|2303.31|0
1594904400000|2020-07-16 13:00:00|2305.51|2305.51|2309.32|2309.32|2309.87|2309.87|2303.88|2303.88|0
1594904700000|2020-07-16 13:05:00|2309.38|2309.38|2305.27|2305.27|2311.15|2311.15|2305.18|2305.18|0
1594905000000|2020-07-16 13:10:00|2305.24|2305.24|2305.37|2305.37|2306|2306|2304.23|2304.23|0
1594905300000|2020-07-16 13:15:00|2305.31|2305.31|2307.23|2307.23|2309.45|2309.45|2305.2|2305.2|0
1594905600000|2020-07-16 13:20:00|2306.9|2306.9|2308.81|2308.81|2309.31|2309.31|2306.75|2306.75|0
1594905900000|2020-07-16 13:25:00|2308.65|2308.65|2309.52|2309.52|2310.18|2310.18|2308.45|2308.45|0
1594906200000|2020-07-16 13:30:00|2309.35|2309.35|2306.97|2306.97|2311.49|2311.49|2306.97|2306.97|0
1594906500000|2020-07-16 13:35:00|2307.09|2307.09|2310.37|2310.37|2310.48|2310.48|2305.59|2305.59|0
1594906800000|2020-07-16 13:40:00|2310.33|2310.33|2309.55|2309.55|2311.67|2311.67|2306.84|2306.84|0
1594907100000|2020-07-16 13:45:00|2309.71|2309.71|2311.52|2311.52|2311.97|2311.97|2308.57|2308.57|0
1594907400000|2020-07-16 13:50:00|2311.35|2311.35|2314.39|2314.39|2315.93|2315.93|2310.79|2310.79|0
1594907700000|2020-07-16 13:55:00|2314.16|2314.16|2309.44|2309.44|2314.31|2314.31|2309.11|2309.11|0
1594908000000|2020-07-16 14:00:00|2309.11|2309.11|2311.09|2311.09|2312.74|2312.74|2309.11|2309.11|0
1594908300000|2020-07-16 14:05:00|2311.13|2311.13|2308.22|2308.22|2311.13|2311.13|2306.19|2306.19|0
1594908600000|2020-07-16 14:10:00|2308.39|2308.39|2313.58|2313.58|2313.89|2313.89|2308.22|2308.22|0
1594908900000|2020-07-16 14:15:00|2313.41|2313.41|2310.83|2310.83|2313.41|2313.41|2310.78|2310.78|0
1594909200000|2020-07-16 14:20:00|2310.78|2310.78|2313.65|2313.65|2315.06|2315.06|2309.82|2309.82|0
1594909500000|2020-07-16 14:25:00|2313.77|2313.77|2316.52|2316.52|2317.4|2317.4|2312.1|2312.1|0
1594909800000|2020-07-16 14:30:00|2316.35|2316.35|2316.86|2316.86|2317.53|2317.53|2315.29|2315.29|0
1594910100000|2020-07-16 14:35:00|2316.91|2316.91|2317.22|2317.22|2317.38|2317.38|2314.19|2314.19|0
1594910400000|2020-07-16 14:40:00|2317.16|2317.16|2316.35|2316.35|2319.06|2319.06|2315.15|2315.15|0
1594910700000|2020-07-16 14:45:00|2316.51|2316.51|2317.7|2317.7|2317.98|2317.98|2316.44|2316.44|0
1594911000000|2020-07-16 14:50:00|2317.64|2317.64|2318.9|2318.9|2319.34|2319.34|2316.6|2316.6|0
1594911300000|2020-07-16 14:55:00|2318.96|2318.96|2316.84|2316.84|2319.37|2319.37|2316.61|2316.61|0
1594911600000|2020-07-16 15:00:00|2316.71|2316.71|2320.8|2320.8|2320.8|2320.8|2316.2|2316.2|0
1594911900000|2020-07-16 15:05:00|2320.63|2320.63|2317.58|2317.58|2320.86|2320.86|2317.07|2317.07|0
1594912200000|2020-07-16 15:10:00|2317.62|2317.62|2318.75|2318.75|2318.96|2318.96|2317.41|2317.41|0
1594912500000|2020-07-16 15:15:00|2318.42|2318.42|2317.2|2317.2|2318.65|2318.65|2316.5|2316.5|0
1594912800000|2020-07-16 15:20:00|2317.26|2317.26|2316.37|2316.37|2318.44|2318.44|2316.1|2316.1|0
1594913100000|2020-07-16 15:25:00|2316.31|2316.31|2314.07|2314.07|2317.75|2317.75|2314.07|2314.07|0
1594970100000|2020-07-17 07:15:00|2289.1|2289.1|2292.33|2292.33|2292.33|2292.33|2288.7|2288.7|0
1594970400000|2020-07-17 07:20:00|2292.2|2292.2|2287.74|2287.74|2292.58|2292.58|2285.83|2285.83|0
1594970700000|2020-07-17 07:25:00|2287.57|2287.57|2285.81|2285.81|2287.57|2287.57|2281.77|2281.77|0
1594971000000|2020-07-17 07:30:00|2285.88|2285.88|2278.09|2278.09|2286.32|2286.32|2277.76|2277.76|0
1594971300000|2020-07-17 07:35:00|2278.26|2278.26|2278.11|2278.11|2280.46|2280.46|2277.09|2277.09|0
1594971600000|2020-07-17 07:40:00|2278.14|2278.14|2280.16|2280.16|2281.85|2281.85|2276.76|2276.76|0
1594971900000|2020-07-17 07:45:00|2280.15|2280.15|2277.96|2277.96|2282.07|2282.07|2277.74|2277.74|0
1594972200000|2020-07-17 07:50:00|2277.8|2277.8|2275.76|2275.76|2278.98|2278.98|2275.75|2275.75|0
1594972500000|2020-07-17 07:55:00|2275.75|2275.75|2275.13|2275.13|2277.97|2277.97|2274.74|2274.74|0
1594972800000|2020-07-17 08:00:00|2274.72|2274.72|2274.8|2274.8|2277.61|2277.61|2272.33|2272.33|0
1594973100000|2020-07-17 08:05:00|2275.29|2275.29|2273.32|2273.32|2277.23|2277.23|2273.28|2273.28|0
1594973400000|2020-07-17 08:10:00|2273.26|2273.26|2272.18|2272.18|2273.39|2273.39|2270.82|2270.82|0
1594973700000|2020-07-17 08:15:00|2272.16|2272.16|2270.27|2270.27|2273.34|2273.34|2270.22|2270.22|0
1594974000000|2020-07-17 08:20:00|2270.43|2270.43|2268.73|2268.73|2271.07|2271.07|2268.73|2268.73|0
1594974300000|2020-07-17 08:25:00|2268.71|2268.71|2269.77|2269.77|2270.71|2270.71|2267.69|2267.69|0
1594974600000|2020-07-17 08:30:00|2269.73|2269.73|2265.44|2265.44|2269.73|2269.73|2265.36|2265.36|0
1594974900000|2020-07-17 08:35:00|2265.43|2265.43|2270.12|2270.12|2270.23|2270.23|2265.24|2265.24|0
1594975200000|2020-07-17 08:40:00|2269.96|2269.96|2271.91|2271.91|2272.73|2272.73|2268.64|2268.64|0
1594975500000|2020-07-17 08:45:00|2271.87|2271.87|2272.04|2272.04|2272.04|2272.04|2269.27|2269.27|0
1594975800000|2020-07-17 08:50:00|2272.03|2272.03|2267.88|2267.88|2272.03|2272.03|2267.88|2267.88|0
1594976100000|2020-07-17 08:55:00|2267.9|2267.9|2265.76|2265.76|2268.09|2268.09|2264.96|2264.96|0
1594976400000|2020-07-17 09:00:00|2265.59|2265.59|2260.49|2260.49|2265.59|2265.59|2260.17|2260.17|0
1594976700000|2020-07-17 09:05:00|2260.53|2260.53|2258.04|2258.04|2260.96|2260.96|2257.76|2257.76|0
1594977000000|2020-07-17 09:10:00|2258.07|2258.07|2258.25|2258.25|2258.3|2258.3|2258.05|2258.05|0
1594977300000|2020-07-17 09:15:00|2258.54|2258.54|2278.21|2278.21|2278.21|2278.21|2258.43|2258.43|0
1594977600000|2020-07-17 09:20:00|2278.32|2278.32|2279.1|2279.1|2280.51|2280.51|2278.2|2278.2|0
1594977900000|2020-07-17 09:25:00|2279.15|2279.15|2278.26|2278.26|2279.26|2279.26|2276.62|2276.62|0
1594978200000|2020-07-17 09:30:00|2278.2|2278.2|2276.92|2276.92|2278.64|2278.64|2276.09|2276.09|0
1594978500000|2020-07-17 09:35:00|2277.09|2277.09|2277.97|2277.97|2278.69|2278.69|2276.45|2276.45|0
1594978800000|2020-07-17 09:40:00|2278.14|2278.14|2280.27|2280.27|2281.25|2281.25|2278.07|2278.07|0
1594979100000|2020-07-17 09:45:00|2280.23|2280.23|2281.67|2281.67|2283.53|2283.53|2278.53|2278.53|0
1594979400000|2020-07-17 09:50:00|2281.61|2281.61|2283.43|2283.43|2283.6|2283.6|2277.52|2277.52|0
1594979700000|2020-07-17 09:55:00|2283.32|2283.32|2279.94|2279.94|2283.36|2283.36|2279.18|2279.18|0
1594980000000|2020-07-17 10:00:00|2279.77|2279.77|2281.78|2281.78|2283.24|2283.24|2279.48|2279.48|0
1594980300000|2020-07-17 10:05:00|2281.95|2281.95|2284.78|2284.78|2284.78|2284.78|2281.66|2281.66|0
1594980600000|2020-07-17 10:10:00|2284.73|2284.73|2284.44|2284.44|2286.76|2286.76|2284.17|2284.17|0
1594980900000|2020-07-17 10:15:00|2284.38|2284.38|2286.43|2286.43|2286.47|2286.47|2283.46|2283.46|0
1594981200000|2020-07-17 10:20:00|2286.26|2286.26|2288.48|2288.48|2288.6|2288.6|2285.94|2285.94|0
1594981500000|2020-07-17 10:25:00|2288.64|2288.64|2288.96|2288.96|2289.26|2289.26|2287.29|2287.29|0
1594981800000|2020-07-17 10:30:00|2290.17|2290.17|2291.03|2291.03|2291.78|2291.78|2290.17|2290.17|0
1594982100000|2020-07-17 10:35:00|2291.19|2291.19|2290.06|2290.06|2292.2|2292.2|2289.63|2289.63|0
1594982400000|2020-07-17 10:40:00|2289.98|2289.98|2291.96|2291.96|2292.36|2292.36|2289.82|2289.82|0
1594982700000|2020-07-17 10:45:00|2291.95|2291.95|2290.88|2290.88|2291.95|2291.95|2289.29|2289.29|0
1594983000000|2020-07-17 10:50:00|2290.94|2290.94|2287.92|2287.92|2291.29|2291.29|2287.71|2287.71|0
1594983300000|2020-07-17 10:55:00|2288.03|2288.03|2288.38|2288.38|2288.73|2288.73|2286.79|2286.79|0
1594983600000|2020-07-17 11:00:00|2288.49|2288.49|2283.22|2283.22|2288.73|2288.73|2283.22|2283.22|0
1594983900000|2020-07-17 11:05:00|2283.21|2283.21|2280.83|2280.83|2283.5|2283.5|2279.98|2279.98|0
1594984200000|2020-07-17 11:10:00|2280.5|2280.5|2278.63|2278.63|2281.05|2281.05|2278.46|2278.46|0
1594984500000|2020-07-17 11:15:00|2278.35|2278.35|2277.1|2277.1|2278.35|2278.35|2276.86|2276.86|0
1594984800000|2020-07-17 11:20:00|2277.16|2277.16|2275.08|2275.08|2277.16|2277.16|2274.51|2274.51|0
1594985100000|2020-07-17 11:25:00|2275.42|2275.42|2277.15|2277.15|2277.9|2277.9|2274.26|2274.26|0
1594985400000|2020-07-17 11:30:00|2277.32|2277.32|2276.95|2276.95|2279.13|2279.13|2276.66|2276.66|0
1594985700000|2020-07-17 11:35:00|2277.12|2277.12|2275.99|2275.99|2278.24|2278.24|2275.99|2275.99|0
1594986000000|2020-07-17 11:40:00|2276.05|2276.05|2276.09|2276.09|2276.46|2276.46|2275.6|2275.6|0
1594986300000|2020-07-17 11:45:00|2276.26|2276.26|2274.27|2274.27|2276.36|2276.36|2273.61|2273.61|0
1594986600000|2020-07-17 11:50:00|2274.16|2274.16|2275.43|2275.43|2275.93|2275.93|2273.25|2273.25|0
1594986900000|2020-07-17 11:55:00|2275.6|2275.6|2278.16|2278.16|2278.47|2278.47|2275.37|2275.37|0
1594987200000|2020-07-17 12:00:00|2278.27|2278.27|2278.78|2278.78|2280.21|2280.21|2278.1|2278.1|0
1594987500000|2020-07-17 12:05:00|2278.72|2278.72|2277.26|2277.26|2278.72|2278.72|2277.04|2277.04|0
1594987800000|2020-07-17 12:10:00|2277.23|2277.23|2282.83|2282.83|2282.94|2282.94|2277.23|2277.23|0
1594988100000|2020-07-17 12:15:00|2282.85|2282.85|2282.34|2282.34|2282.85|2282.85|2281.66|2281.66|0
1594988400000|2020-07-17 12:20:00|2282.39|2282.39|2285.37|2285.37|2285.43|2285.43|2282.39|2282.39|0
1594988700000|2020-07-17 12:25:00|2285.53|2285.53|2287.36|2287.36|2287.79|2287.79|2285.53|2285.53|0
1594989000000|2020-07-17 12:30:00|2287.19|2287.19|2287.54|2287.54|2288.38|2288.38|2286.04|2286.04|0
1594989300000|2020-07-17 12:35:00|2287.48|2287.48|2287.28|2287.28|2287.94|2287.94|2285.33|2285.33|0
1594989600000|2020-07-17 12:40:00|2287.29|2287.29|2285.98|2285.98|2289.72|2289.72|2285.94|2285.94|0
1594989900000|2020-07-17 12:45:00|2286.14|2286.14|2284.06|2284.06|2286.48|2286.48|2283.35|2283.35|0
1594990200000|2020-07-17 12:50:00|2284.02|2284.02|2285.97|2285.97|2286.09|2286.09|2284.02|2284.02|0
1594990500000|2020-07-17 12:55:00|2285.93|2285.93|2286.13|2286.13|2286.13|2286.13|2285.09|2285.09|0
1594990800000|2020-07-17 13:00:00|2286.29|2286.29|2285.14|2285.14|2286.29|2286.29|2284.66|2284.66|0
1594991100000|2020-07-17 13:05:00|2285.17|2285.17|2284.6|2284.6|2285.17|2285.17|2282.8|2282.8|0
1594991400000|2020-07-17 13:10:00|2284.54|2284.54|2286.71|2286.71|2287.5|2287.5|2284.54|2284.54|0
1594991700000|2020-07-17 13:15:00|2286.7|2286.7|2286.5|2286.5|2287.13|2287.13|2284.48|2284.48|0
1594992000000|2020-07-17 13:20:00|2286.62|2286.62|2287.8|2287.8|2288.69|2288.69|2286.62|2286.62|0
1594992300000|2020-07-17 13:25:00|2287.76|2287.76|2289.48|2289.48|2291.69|2291.69|2287.76|2287.76|0
1594992600000|2020-07-17 13:30:00|2289.25|2289.25|2282.47|2282.47|2290.41|2290.41|2282.1|2282.1|0
1594992900000|2020-07-17 13:35:00|2282.58|2282.58|2283.1|2283.1|2286.55|2286.55|2282.28|2282.28|0
1594993200000|2020-07-17 13:40:00|2283.06|2283.06|2282.87|2282.87|2283.06|2283.06|2280.28|2280.28|0
1594993500000|2020-07-17 13:45:00|2282.82|2282.82|2284.99|2284.99|2284.99|2284.99|2282.37|2282.37|0
1594993800000|2020-07-17 13:50:00|2284.82|2284.82|2289.14|2289.14|2289.33|2289.33|2284.76|2284.76|0
1594994100000|2020-07-17 13:55:00|2289.31|2289.31|2283.28|2283.28|2289.44|2289.44|2282.78|2282.78|0
1594994400000|2020-07-17 14:00:00|2282.91|2282.91|2285.84|2285.84|2287.4|2287.4|2280.4|2280.4|0
1594994700000|2020-07-17 14:05:00|2285.78|2285.78|2280.09|2280.09|2286.87|2286.87|2279.98|2279.98|0
1594995000000|2020-07-17 14:10:00|2280.05|2280.05|2282.18|2282.18|2282.91|2282.91|2279.51|2279.51|0
1594995300000|2020-07-17 14:15:00|2282.12|2282.12|2284.56|2284.56|2286.96|2286.96|2281.63|2281.63|0
1594995600000|2020-07-17 14:20:00|2284.4|2284.4|2279.26|2279.26|2285.57|2285.57|2277.95|2277.95|0
1594995900000|2020-07-17 14:25:00|2279.21|2279.21|2277|2277|2280.17|2280.17|2276.24|2276.24|0
1594996200000|2020-07-17 14:30:00|2277.05|2277.05|2274.85|2274.85|2277.5|2277.5|2274.41|2274.41|0
1594996500000|2020-07-17 14:35:00|2275.07|2275.07|2277.38|2277.38|2278.33|2278.33|2275.07|2275.07|0
1594996800000|2020-07-17 14:40:00|2277.32|2277.32|2276.72|2276.72|2277.59|2277.59|2276.46|2276.46|0
1594997100000|2020-07-17 14:45:00|2276.78|2276.78|2278.16|2278.16|2278.72|2278.72|2276.43|2276.43|0
1594997400000|2020-07-17 14:50:00|2278.17|2278.17|2277.86|2277.86|2278.93|2278.93|2277.48|2277.48|0
1594997700000|2020-07-17 14:55:00|2277.87|2277.87|2283.1|2283.1|2283.1|2283.1|2277.82|2277.82|0
1594998000000|2020-07-17 15:00:00|2282.98|2282.98|2283.96|2283.96|2286.27|2286.27|2282.76|2282.76|0
1594998300000|2020-07-17 15:05:00|2283.79|2283.79|2283.73|2283.73|2285.33|2285.33|2282.91|2282.91|0
1594998600000|2020-07-17 15:10:00|2283.9|2283.9|2286.72|2286.72|2286.72|2286.72|2283.83|2283.83|0
1594998900000|2020-07-17 15:15:00|2286.56|2286.56|2284.97|2284.97|2288.21|2288.21|2284.64|2284.64|0
1594999200000|2020-07-17 15:20:00|2285.13|2285.13|2283.15|2283.15|2285.82|2285.82|2282.94|2282.94|0
1594999500000|2020-07-17 15:25:00|2283.1|2283.1|2282.2|2282.2|2284.08|2284.08|2280.61|2280.61|0
1595229300000|2020-07-20 07:15:00|2258.52|2258.52|2258.92|2258.92|2261.04|2261.04|2257.07|2257.07|0
1595229600000|2020-07-20 07:20:00|2259.09|2259.09|2258.73|2258.73|2261.19|2261.19|2257.71|2257.71|0
1595229900000|2020-07-20 07:25:00|2258.4|2258.4|2263.22|2263.22|2263.22|2263.22|2255.73|2255.73|0
1595230200000|2020-07-20 07:30:00|2263.72|2263.72|2258.92|2258.92|2264.27|2264.27|2258.83|2258.83|0
1595230500000|2020-07-20 07:35:00|2258.9|2258.9|2264.87|2264.87|2265.2|2265.2|2257.44|2257.44|0
1595230800000|2020-07-20 07:40:00|2264.53|2264.53|2266.43|2266.43|2268.63|2268.63|2263.77|2263.77|0
1595231100000|2020-07-20 07:45:00|2266.6|2266.6|2266.42|2266.42|2267.11|2267.11|2264.71|2264.71|0
1595231400000|2020-07-20 07:50:00|2266.19|2266.19|2268.63|2268.63|2269.51|2269.51|2265.08|2265.08|0
1595231700000|2020-07-20 07:55:00|2268.64|2268.64|2270.55|2270.55|2272.48|2272.48|2267.31|2267.31|0
1595232000000|2020-07-20 08:00:00|2270.38|2270.38|2272.2|2272.2|2273.37|2273.37|2269.92|2269.92|0
1595232300000|2020-07-20 08:05:00|2272.43|2272.43|2267.99|2267.99|2272.43|2272.43|2267.99|2267.99|0
1595232600000|2020-07-20 08:10:00|2267.9|2267.9|2265.22|2265.22|2268.41|2268.41|2265|2265|0
1595232900000|2020-07-20 08:15:00|2265.06|2265.06|2267.61|2267.61|2267.99|2267.99|2263.65|2263.65|0
1595233200000|2020-07-20 08:20:00|2267.49|2267.49|2262.19|2262.19|2267.49|2267.49|2262.07|2262.07|0
1595233500000|2020-07-20 08:25:00|2262.35|2262.35|2262.62|2262.62|2263.05|2263.05|2261.88|2261.88|0
1595233800000|2020-07-20 08:30:00|2262.5|2262.5|2257.65|2257.65|2262.5|2262.5|2254.79|2254.79|0
1595234100000|2020-07-20 08:35:00|2257.69|2257.69|2262.79|2262.79|2262.79|2262.79|2257.47|2257.47|0
1595234400000|2020-07-20 08:40:00|2262.62|2262.62|2269.24|2269.24|2269.3|2269.3|2262.62|2262.62|0
1595234700000|2020-07-20 08:45:00|2269.58|2269.58|2272.68|2272.68|2272.8|2272.8|2269.47|2269.47|0
1595235000000|2020-07-20 08:50:00|2272.78|2272.78|2271.96|2271.96|2275.38|2275.38|2271.68|2271.68|0
1595235300000|2020-07-20 08:55:00|2271.91|2271.91|2272.89|2272.89|2272.94|2272.94|2271.23|2271.23|0
1595235600000|2020-07-20 09:00:00|2272.97|2272.97|2276.91|2276.91|2279.87|2279.87|2272.97|2272.97|0
1595235900000|2020-07-20 09:05:00|2276.58|2276.58|2277.96|2277.96|2277.96|2277.96|2275.6|2275.6|0
1595236200000|2020-07-20 09:10:00|2277.98|2277.98|2280.39|2280.39|2280.39|2280.39|2277.23|2277.23|0
1595236500000|2020-07-20 09:15:00|2280.45|2280.45|2276.64|2276.64|2280.56|2280.56|2276.19|2276.19|0
1595236800000|2020-07-20 09:20:00|2276.31|2276.31|2272.34|2272.34|2276.31|2276.31|2272.34|2272.34|0
1595237100000|2020-07-20 09:25:00|2272.29|2272.29|2273.93|2273.93|2273.93|2273.93|2269.06|2269.06|0
1595237400000|2020-07-20 09:30:00|2273.76|2273.76|2272.72|2272.72|2274.38|2274.38|2271.92|2271.92|0
1595237700000|2020-07-20 09:35:00|2273.01|2273.01|2274.69|2274.69|2274.75|2274.75|2272.9|2272.9|0
1595238000000|2020-07-20 09:40:00|2274.4|2274.4|2275.05|2275.05|2276.48|2276.48|2273.8|2273.8|0
1595238300000|2020-07-20 09:45:00|2274.67|2274.67|2271.39|2271.39|2274.67|2274.67|2270.12|2270.12|0
1595238600000|2020-07-20 09:50:00|2271.74|2271.74|2270.74|2270.74|2272.01|2272.01|2270.49|2270.49|0
1595238900000|2020-07-20 09:55:00|2270.89|2270.89|2268.41|2268.41|2271.02|2271.02|2268.41|2268.41|0
1595239200000|2020-07-20 10:00:00|2268.58|2268.58|2268.9|2268.9|2268.9|2268.9|2268.01|2268.01|0
1595239500000|2020-07-20 10:05:00|2268.86|2268.86|2265.06|2265.06|2268.86|2268.86|2264.51|2264.51|0
1595239800000|2020-07-20 10:10:00|2265.05|2265.05|2264.85|2264.85|2265.35|2265.35|2264.31|2264.31|0
1595240100000|2020-07-20 10:15:00|2264.91|2264.91|2259.08|2259.08|2264.91|2264.91|2258.91|2258.91|0
1595240400000|2020-07-20 10:20:00|2258.98|2258.98|2260.84|2260.84|2260.84|2260.84|2258.8|2258.8|0
1595240700000|2020-07-20 10:25:00|2260.68|2260.68|2257.13|2257.13|2261.39|2261.39|2256.99|2256.99|0
1595241000000|2020-07-20 10:30:00|2256.67|2256.67|2256.69|2256.69|2257.37|2257.37|2256.03|2256.03|0
1595241300000|2020-07-20 10:35:00|2257.02|2257.02|2256.6|2256.6|2257.35|2257.35|2254.67|2254.67|0
1595241600000|2020-07-20 10:40:00|2257.26|2257.26|2257.32|2257.32|2259.54|2259.54|2256.99|2256.99|0
1595241900000|2020-07-20 10:45:00|2257.44|2257.44|2256.14|2256.14|2257.49|2257.49|2256.02|2256.02|0
1595242200000|2020-07-20 10:50:00|2256.18|2256.18|2253.86|2253.86|2256.18|2256.18|2253.7|2253.7|0
1595242500000|2020-07-20 10:55:00|2253.98|2253.98|2252.9|2252.9|2254.16|2254.16|2251.6|2251.6|0
1595242800000|2020-07-20 11:00:00|2252.1|2252.1|2255.58|2255.58|2255.58|2255.58|2251.56|2251.56|0
1595243100000|2020-07-20 11:05:00|2255.52|2255.52|2257.96|2257.96|2258.35|2258.35|2255.09|2255.09|0
1595243400000|2020-07-20 11:10:00|2257.91|2257.91|2253.81|2253.81|2257.91|2257.91|2253.81|2253.81|0
1595243700000|2020-07-20 11:15:00|2253.86|2253.86|2253.09|2253.09|2254.38|2254.38|2252.64|2252.64|0
1595244000000|2020-07-20 11:20:00|2252.98|2252.98|2254.87|2254.87|2255.11|2255.11|2252.98|2252.98|0
1595244300000|2020-07-20 11:25:00|2255.03|2255.03|2251.91|2251.91|2255.48|2255.48|2251.91|2251.91|0
1595244600000|2020-07-20 11:30:00|2251.8|2251.8|2251.18|2251.18|2251.89|2251.89|2250.57|2250.57|0
1595244900000|2020-07-20 11:35:00|2251.23|2251.23|2249.18|2249.18|2251.28|2251.28|2249.11|2249.11|0
1595245200000|2020-07-20 11:40:00|2249.27|2249.27|2250.65|2250.65|2251.07|2251.07|2248.68|2248.68|0
1595245500000|2020-07-20 11:45:00|2250.59|2250.59|2252.77|2252.77|2252.84|2252.84|2250.54|2250.54|0
1595245800000|2020-07-20 11:50:00|2252.83|2252.83|2252.58|2252.58|2254.47|2254.47|2252.58|2252.58|0
1595246100000|2020-07-20 11:55:00|2252.53|2252.53|2249.69|2249.69|2252.53|2252.53|2249.59|2249.59|0
1595246400000|2020-07-20 12:00:00|2249.53|2249.53|2246.76|2246.76|2249.84|2249.84|2246.76|2246.76|0
1595246700000|2020-07-20 12:05:00|2246.92|2246.92|2247.4|2247.4|2250.32|2250.32|2246.76|2246.76|0
1595247000000|2020-07-20 12:10:00|2247.45|2247.45|2247.36|2247.36|2248.81|2248.81|2246.82|2246.82|0
1595247300000|2020-07-20 12:15:00|2247.53|2247.53|2249.4|2249.4|2249.43|2249.43|2247.53|2247.53|0
1595247600000|2020-07-20 12:20:00|2249.06|2249.06|2248.13|2248.13|2250.04|2250.04|2248.13|2248.13|0
1595247900000|2020-07-20 12:25:00|2248.29|2248.29|2248.86|2248.86|2248.86|2248.86|2246.84|2246.84|0
1595248200000|2020-07-20 12:30:00|2248.94|2248.94|2250.8|2250.8|2250.8|2250.8|2248.08|2248.08|0
1595248500000|2020-07-20 12:35:00|2250.96|2250.96|2248.9|2248.9|2251.47|2251.47|2248.9|2248.9|0
1595248800000|2020-07-20 12:40:00|2249.06|2249.06|2248.9|2248.9|2250.89|2250.89|2248.61|2248.61|0
1595249100000|2020-07-20 12:45:00|2248.84|2248.84|2252.54|2252.54|2252.54|2252.54|2248.51|2248.51|0
1595249400000|2020-07-20 12:50:00|2252.55|2252.55|2256.76|2256.76|2257.75|2257.75|2252.55|2252.55|0
1595249700000|2020-07-20 12:55:00|2256.82|2256.82|2255.67|2255.67|2257.03|2257.03|2255.51|2255.51|0
1595250000000|2020-07-20 13:00:00|2255.73|2255.73|2254.53|2254.53|2256.92|2256.92|2253.43|2253.43|0
1595250300000|2020-07-20 13:05:00|2254.36|2254.36|2254.18|2254.18|2255.66|2255.66|2253.64|2253.64|0
1595250600000|2020-07-20 13:10:00|2254.12|2254.12|2250.65|2250.65|2254.12|2254.12|2249.56|2249.56|0
1595250900000|2020-07-20 13:15:00|2250.6|2250.6|2251.09|2251.09|2252.21|2252.21|2250.26|2250.26|0
1595251200000|2020-07-20 13:20:00|2251.04|2251.04|2251.45|2251.45|2252.96|2252.96|2250.31|2250.31|0
1595251500000|2020-07-20 13:25:00|2251.94|2251.94|2250.51|2250.51|2253.43|2253.43|2250.51|2250.51|0
1595251800000|2020-07-20 13:30:00|2250.67|2250.67|2257.86|2257.86|2259.94|2259.94|2245.7|2245.7|0
1595252100000|2020-07-20 13:35:00|2257.93|2257.93|2259.04|2259.04|2260.25|2260.25|2255.1|2255.1|0
1595252400000|2020-07-20 13:40:00|2259.21|2259.21|2254.96|2254.96|2261.76|2261.76|2254.17|2254.17|0
1595252700000|2020-07-20 13:45:00|2254.79|2254.79|2257.88|2257.88|2261.01|2261.01|2252.92|2252.92|0
1595253000000|2020-07-20 13:50:00|2257.77|2257.77|2255.37|2255.37|2258.1|2258.1|2255.34|2255.34|0
1595253300000|2020-07-20 13:55:00|2254.61|2254.61|2255.52|2255.52|2256.83|2256.83|2252.18|2252.18|0
1595253600000|2020-07-20 14:00:00|2255.69|2255.69|2255.21|2255.21|2256.35|2256.35|2251.14|2251.14|0
1595253900000|2020-07-20 14:05:00|2255.32|2255.32|2257.42|2257.42|2258.6|2258.6|2254.87|2254.87|0
1595254200000|2020-07-20 14:10:00|2257.59|2257.59|2255.29|2255.29|2258.17|2258.17|2254.38|2254.38|0
1595254500000|2020-07-20 14:15:00|2255.25|2255.25|2255.25|2255.25|2256.33|2256.33|2254.06|2254.06|0
1595254800000|2020-07-20 14:20:00|2255.41|2255.41|2258.17|2258.17|2258.57|2258.57|2254.78|2254.78|0
1595255100000|2020-07-20 14:25:00|2258.22|2258.22|2256.59|2256.59|2258.6|2258.6|2255.38|2255.38|0
1595255400000|2020-07-20 14:30:00|2256.71|2256.71|2257.8|2257.8|2259.3|2259.3|2256.68|2256.68|0
1595255700000|2020-07-20 14:35:00|2257.86|2257.86|2257.99|2257.99|2260.09|2260.09|2257.83|2257.83|0
1595256000000|2020-07-20 14:40:00|2257.88|2257.88|2260.16|2260.16|2260.16|2260.16|2256.94|2256.94|0
1595256300000|2020-07-20 14:45:00|2259.99|2259.99|2260.25|2260.25|2260.77|2260.77|2257.5|2257.5|0
1595256600000|2020-07-20 14:50:00|2260.19|2260.19|2258.31|2258.31|2260.89|2260.89|2257.23|2257.23|0
1595256900000|2020-07-20 14:55:00|2258.37|2258.37|2259.35|2259.35|2261.36|2261.36|2258.37|2258.37|0
1595257200000|2020-07-20 15:00:00|2259.52|2259.52|2260.09|2260.09|2260.48|2260.48|2258.34|2258.34|0
1595257500000|2020-07-20 15:05:00|2259.93|2259.93|2261.62|2261.62|2262.09|2262.09|2259.37|2259.37|0
1595257800000|2020-07-20 15:10:00|2261.79|2261.79|2261.18|2261.18|2262.46|2262.46|2260.19|2260.19|0
1595258100000|2020-07-20 15:15:00|2261.12|2261.12|2263.23|2263.23|2263.72|2263.72|2260.77|2260.77|0
1595258400000|2020-07-20 15:20:00|2263.46|2263.46|2262.68|2262.68|2264.33|2264.33|2261.42|2261.42|0
1595258700000|2020-07-20 15:25:00|2262.64|2262.64|2264.32|2264.32|2266.63|2266.63|2262.64|2262.64|0
1595315700000|2020-07-21 07:15:00|2293.27|2293.27|2301.74|2301.74|2301.78|2301.78|2292.78|2292.78|0
1595316000000|2020-07-21 07:20:00|2301.41|2301.41|2303.59|2303.59|2303.83|2303.83|2299.29|2299.29|0
1595316300000|2020-07-21 07:25:00|2303.25|2303.25|2306.3|2306.3|2307.24|2307.24|2302.05|2302.05|0
1595316600000|2020-07-21 07:30:00|2306.46|2306.46|2313.42|2313.42|2314.23|2314.23|2304.57|2304.57|0
1595316900000|2020-07-21 07:35:00|2313.35|2313.35|2313.96|2313.96|2315.58|2315.58|2310.4|2310.4|0
1595317200000|2020-07-21 07:40:00|2314.01|2314.01|2306.25|2306.25|2314.18|2314.18|2304.98|2304.98|0
1595317500000|2020-07-21 07:45:00|2306.26|2306.26|2315.46|2315.46|2315.74|2315.74|2306.26|2306.26|0
1595317800000|2020-07-21 07:50:00|2315.38|2315.38|2311.39|2311.39|2316.25|2316.25|2310.14|2310.14|0
1595318100000|2020-07-21 07:55:00|2311.72|2311.72|2311.73|2311.73|2313.2|2313.2|2310.07|2310.07|0
1595318400000|2020-07-21 08:00:00|2311.57|2311.57|2311.89|2311.89|2311.89|2311.89|2307.76|2307.76|0
1595318700000|2020-07-21 08:05:00|2311.87|2311.87|2316.04|2316.04|2316.38|2316.38|2311.87|2311.87|0
1595319000000|2020-07-21 08:10:00|2315.99|2315.99|2318.81|2318.81|2319.03|2319.03|2315.64|2315.64|0
1595319300000|2020-07-21 08:15:00|2318.83|2318.83|2318.67|2318.67|2321.19|2321.19|2317.93|2317.93|0
1595319600000|2020-07-21 08:20:00|2318.61|2318.61|2322.39|2322.39|2323.71|2323.71|2318.61|2318.61|0
1595319900000|2020-07-21 08:25:00|2322.3|2322.3|2325.98|2325.98|2326.52|2326.52|2321.07|2321.07|0
1595320200000|2020-07-21 08:30:00|2325.65|2325.65|2329.12|2329.12|2329.97|2329.97|2325.42|2325.42|0
1595320500000|2020-07-21 08:35:00|2329.69|2329.69|2333.02|2333.02|2333.02|2333.02|2329.68|2329.68|0
1595320800000|2020-07-21 08:40:00|2332.85|2332.85|2329.62|2329.62|2334.4|2334.4|2327.96|2327.96|0
1595321100000|2020-07-21 08:45:00|2329.96|2329.96|2334.15|2334.15|2334.31|2334.31|2329.96|2329.96|0
1595321400000|2020-07-21 08:50:00|2333.98|2333.98|2334.13|2334.13|2335.16|2335.16|2332.44|2332.44|0
1595321700000|2020-07-21 08:55:00|2333.96|2333.96|2333.21|2333.21|2334.19|2334.19|2330.87|2330.87|0
1595322000000|2020-07-21 09:00:00|2333.25|2333.25|2333.71|2333.71|2337.68|2337.68|2332.92|2332.92|0
1595322300000|2020-07-21 09:05:00|2333.69|2333.69|2329.71|2329.71|2333.86|2333.86|2328.98|2328.98|0
1595322600000|2020-07-21 09:10:00|2329.77|2329.77|2332.43|2332.43|2332.99|2332.99|2329.33|2329.33|0
1595322900000|2020-07-21 09:15:00|2332.1|2332.1|2333.54|2333.54|2333.54|2333.54|2330.27|2330.27|0
1595323200000|2020-07-21 09:20:00|2333.52|2333.52|2333.63|2333.63|2335.29|2335.29|2333.42|2333.42|0
1595323500000|2020-07-21 09:25:00|2333.79|2333.79|2335.58|2335.58|2336.17|2336.17|2333.1|2333.1|0
1595323800000|2020-07-21 09:30:00|2335.49|2335.49|2336.35|2336.35|2337.9|2337.9|2334.1|2334.1|0
1595324100000|2020-07-21 09:35:00|2336.39|2336.39|2336.62|2336.62|2337.64|2337.64|2335.97|2335.97|0
1595324400000|2020-07-21 09:40:00|2336.56|2336.56|2336.28|2336.28|2337|2337|2335.25|2335.25|0
1595324700000|2020-07-21 09:45:00|2336.22|2336.22|2336.49|2336.49|2337.92|2337.92|2335.96|2335.96|0
1595325000000|2020-07-21 09:50:00|2336.51|2336.51|2337.98|2337.98|2338.28|2338.28|2335.14|2335.14|0
1595325300000|2020-07-21 09:55:00|2337.97|2337.97|2333.23|2333.23|2338.48|2338.48|2330.54|2330.54|0
1595325600000|2020-07-21 10:00:00|2333.46|2333.46|2333.07|2333.07|2333.75|2333.75|2331.48|2331.48|0
1595325900000|2020-07-21 10:05:00|2333.04|2333.04|2336.11|2336.11|2336.19|2336.19|2332.98|2332.98|0
1595326200000|2020-07-21 10:10:00|2336.44|2336.44|2337.46|2337.46|2337.92|2337.92|2335.59|2335.59|0
1595326500000|2020-07-21 10:15:00|2337.3|2337.3|2334.19|2334.19|2337.3|2337.3|2333.65|2333.65|0
1595326800000|2020-07-21 10:20:00|2334.14|2334.14|2331.43|2331.43|2334.14|2334.14|2331.43|2331.43|0
1595327100000|2020-07-21 10:25:00|2331.26|2331.26|2330.62|2330.62|2331.26|2331.26|2329.87|2329.87|0
1595327400000|2020-07-21 10:30:00|2330.96|2330.96|2331.8|2331.8|2332.18|2332.18|2330.35|2330.35|0
1595327700000|2020-07-21 10:35:00|2332.02|2332.02|2329.11|2329.11|2332.46|2332.46|2327.59|2327.59|0
1595328000000|2020-07-21 10:40:00|2329.03|2329.03|2329.41|2329.41|2330.11|2330.11|2328.46|2328.46|0
1595328300000|2020-07-21 10:45:00|2329.08|2329.08|2331.9|2331.9|2332.69|2332.69|2329.08|2329.08|0
1595328600000|2020-07-21 10:50:00|2331.92|2331.92|2329.87|2329.87|2331.92|2331.92|2327.93|2327.93|0
1595328900000|2020-07-21 10:55:00|2329.81|2329.81|2328.89|2328.89|2329.81|2329.81|2327.83|2327.83|0
1595329200000|2020-07-21 11:00:00|2328.72|2328.72|2328.57|2328.57|2329.22|2329.22|2326.7|2326.7|0
1595329500000|2020-07-21 11:05:00|2328.29|2328.29|2325.75|2325.75|2328.43|2328.43|2325.3|2325.3|0
1595329800000|2020-07-21 11:10:00|2325.92|2325.92|2326.58|2326.58|2326.98|2326.98|2325.29|2325.29|0
1595330100000|2020-07-21 11:15:00|2326.42|2326.42|2325.32|2325.32|2326.75|2326.75|2325.25|2325.25|0
1595330400000|2020-07-21 11:20:00|2325.15|2325.15|2326.62|2326.62|2327.34|2327.34|2324.62|2324.62|0
1595330700000|2020-07-21 11:25:00|2326.12|2326.12|2326.38|2326.38|2326.71|2326.71|2325.44|2325.44|0
1595331000000|2020-07-21 11:30:00|2326.21|2326.21|2327.17|2327.17|2328.27|2328.27|2326.21|2326.21|0
1595331300000|2020-07-21 11:35:00|2326.84|2326.84|2325.37|2325.37|2326.84|2326.84|2323.23|2323.23|0
1595331600000|2020-07-21 11:40:00|2325.33|2325.33|2321.89|2321.89|2325.33|2325.33|2321.89|2321.89|0
1595331900000|2020-07-21 11:45:00|2321.72|2321.72|2319.88|2319.88|2322.36|2322.36|2319.88|2319.88|0
1595332200000|2020-07-21 11:50:00|2319.79|2319.79|2315.88|2315.88|2320.39|2320.39|2315.44|2315.44|0
1595332500000|2020-07-21 11:55:00|2316.05|2316.05|2320.61|2320.61|2320.76|2320.76|2316.05|2316.05|0
1595332800000|2020-07-21 12:00:00|2320.57|2320.57|2318.73|2318.73|2321.3|2321.3|2318.57|2318.57|0
1595333100000|2020-07-21 12:05:00|2318.62|2318.62|2316.92|2316.92|2318.73|2318.73|2315.74|2315.74|0
1595333400000|2020-07-21 12:10:00|2316.96|2316.96|2319.33|2319.33|2319.76|2319.76|2316.96|2316.96|0
1595333700000|2020-07-21 12:15:00|2318.99|2318.99|2318.34|2318.34|2319.02|2319.02|2316.6|2316.6|0
1595334000000|2020-07-21 12:20:00|2318.32|2318.32|2314.36|2314.36|2318.32|2318.32|2313.08|2313.08|0
1595334300000|2020-07-21 12:25:00|2314.52|2314.52|2309.06|2309.06|2315.34|2315.34|2308.66|2308.66|0
1595334600000|2020-07-21 12:30:00|2309.23|2309.23|2307.83|2307.83|2309.23|2309.23|2306.8|2306.8|0
1595334900000|2020-07-21 12:35:00|2308.21|2308.21|2308.57|2308.57|2309.94|2309.94|2307.58|2307.58|0
1595335200000|2020-07-21 12:40:00|2308.63|2308.63|2310.05|2310.05|2310.44|2310.44|2308.63|2308.63|0
1595335500000|2020-07-21 12:45:00|2309.88|2309.88|2306.8|2306.8|2310|2310|2306.52|2306.52|0
1595335800000|2020-07-21 12:50:00|2306.81|2306.81|2304.79|2304.79|2306.81|2306.81|2304.79|2304.79|0
1595336100000|2020-07-21 12:55:00|2304.46|2304.46|2305.2|2305.2|2305.2|2305.2|2303.6|2303.6|0
1595336400000|2020-07-21 13:00:00|2305.04|2305.04|2303.47|2303.47|2305.04|2305.04|2303.35|2303.35|0
1595336700000|2020-07-21 13:05:00|2303.48|2303.48|2303.91|2303.91|2304.68|2304.68|2303.14|2303.14|0
1595337000000|2020-07-21 13:10:00|2304.05|2304.05|2303.07|2303.07|2304.28|2304.28|2302.69|2302.69|0
1595337300000|2020-07-21 13:15:00|2303.4|2303.4|2302.92|2302.92|2304.02|2304.02|2302.71|2302.71|0
1595337600000|2020-07-21 13:20:00|2303.09|2303.09|2302.8|2302.8|2303.79|2303.79|2301.85|2301.85|0
1595337900000|2020-07-21 13:25:00|2302.96|2302.96|2300.33|2300.33|2303.75|2303.75|2300.32|2300.32|0
1595338200000|2020-07-21 13:30:00|2300.5|2300.5|2303.36|2303.36|2305.54|2305.54|2297.43|2297.43|0
1595338500000|2020-07-21 13:35:00|2303.53|2303.53|2305.21|2305.21|2308.6|2308.6|2302.93|2302.93|0
1595338800000|2020-07-21 13:40:00|2305.38|2305.38|2309.91|2309.91|2311.28|2311.28|2304.89|2304.89|0
1595339100000|2020-07-21 13:45:00|2309.88|2309.88|2307.86|2307.86|2309.99|2309.99|2305.12|2305.12|0
1595339400000|2020-07-21 13:50:00|2307.92|2307.92|2307.99|2307.99|2307.99|2307.99|2305.52|2305.52|0
1595339700000|2020-07-21 13:55:00|2308.16|2308.16|2306.24|2306.24|2308.28|2308.28|2304.63|2304.63|0
1595340000000|2020-07-21 14:00:00|2306.3|2306.3|2301.1|2301.1|2307.05|2307.05|2300.33|2300.33|0
1595340300000|2020-07-21 14:05:00|2301.27|2301.27|2295.59|2295.59|2302.46|2302.46|2295.59|2295.59|0
1595340600000|2020-07-21 14:10:00|2295.48|2295.48|2292.2|2292.2|2296.93|2296.93|2292.09|2292.09|0
1595340900000|2020-07-21 14:15:00|2292.26|2292.26|2288.58|2288.58|2292.42|2292.42|2287.67|2287.67|0
1595341200000|2020-07-21 14:20:00|2288.25|2288.25|2283.82|2283.82|2288.25|2288.25|2283.54|2283.54|0
1595341500000|2020-07-21 14:25:00|2283.61|2283.61|2278.28|2278.28|2284.13|2284.13|2276.7|2276.7|0
1595341800000|2020-07-21 14:30:00|2278.12|2278.12|2278.52|2278.52|2278.68|2278.68|2275.48|2275.48|0
1595342100000|2020-07-21 14:35:00|2278.63|2278.63|2285.17|2285.17|2285.17|2285.17|2277.02|2277.02|0
1595342400000|2020-07-21 14:40:00|2285|2285|2286.68|2286.68|2289.19|2289.19|2285|2285|0
1595342700000|2020-07-21 14:45:00|2286.74|2286.74|2292.56|2292.56|2293.27|2293.27|2286.74|2286.74|0
1595343000000|2020-07-21 14:50:00|2293.06|2293.06|2295.23|2295.23|2295.4|2295.4|2293.06|2293.06|0
1595343300000|2020-07-21 14:55:00|2295.11|2295.11|2290.64|2290.64|2295.11|2295.11|2290.43|2290.43|0
1595343600000|2020-07-21 15:00:00|2290.58|2290.58|2290.7|2290.7|2292.14|2292.14|2288.6|2288.6|0
1595343900000|2020-07-21 15:05:00|2290.54|2290.54|2288.28|2288.28|2290.85|2290.85|2288.06|2288.06|0
1595344200000|2020-07-21 15:10:00|2288.45|2288.45|2288.02|2288.02|2289.56|2289.56|2285.62|2285.62|0
1595344500000|2020-07-21 15:15:00|2288.19|2288.19|2292.16|2292.16|2293.21|2293.21|2287.98|2287.98|0
1595344800000|2020-07-21 15:20:00|2292.15|2292.15|2292.67|2292.67|2293.61|2293.61|2290.95|2290.95|0
1595345100000|2020-07-21 15:25:00|2292.83|2292.83|2295.3|2295.3|2295.41|2295.41|2290.77|2290.77|0
1595402100000|2020-07-22 07:15:00|2299.98|2299.98|2287.88|2287.88|2300.81|2300.81|2287.71|2287.71|0
1595402400000|2020-07-22 07:20:00|2287.66|2287.66|2287.94|2287.94|2295.51|2295.51|2287.66|2287.66|0
1595402700000|2020-07-22 07:25:00|2288|2288|2286.82|2286.82|2289.67|2289.67|2284.33|2284.33|0
1595403000000|2020-07-22 07:30:00|2286.47|2286.47|2280.99|2280.99|2288.06|2288.06|2280.93|2280.93|0
1595403300000|2020-07-22 07:35:00|2280.96|2280.96|2277.75|2277.75|2282.83|2282.83|2276.23|2276.23|0
1595403600000|2020-07-22 07:40:00|2277.7|2277.7|2277.8|2277.8|2279.7|2279.7|2272.96|2272.96|0
1595403900000|2020-07-22 07:45:00|2277.74|2277.74|2272.72|2272.72|2277.74|2277.74|2270.43|2270.43|0
1595404200000|2020-07-22 07:50:00|2272.39|2272.39|2267.16|2267.16|2273.83|2273.83|2264.94|2264.94|0
1595404500000|2020-07-22 07:55:00|2267.2|2267.2|2265.58|2265.58|2268.2|2268.2|2264.86|2264.86|0
1595404800000|2020-07-22 08:00:00|2265.54|2265.54|2272.13|2272.13|2274.78|2274.78|2265.54|2265.54|0
1595405100000|2020-07-22 08:05:00|2271.8|2271.8|2268.57|2268.57|2271.8|2271.8|2265.93|2265.93|0
1595405400000|2020-07-22 08:10:00|2268.4|2268.4|2272.41|2272.41|2276.76|2276.76|2267.84|2267.84|0
1595405700000|2020-07-22 08:15:00|2272.36|2272.36|2273.82|2273.82|2274.21|2274.21|2270.36|2270.36|0
1595406000000|2020-07-22 08:20:00|2273.93|2273.93|2273.57|2273.57|2275.7|2275.7|2273.15|2273.15|0
1595406300000|2020-07-22 08:25:00|2273.4|2273.4|2273.37|2273.37|2276.03|2276.03|2272.96|2272.96|0
1595406600000|2020-07-22 08:30:00|2273.25|2273.25|2265.32|2265.32|2273.25|2273.25|2265.08|2265.08|0
1595406900000|2020-07-22 08:35:00|2265.48|2265.48|2260.86|2260.86|2265.81|2265.81|2260.86|2260.86|0
1595407200000|2020-07-22 08:40:00|2260.73|2260.73|2261.29|2261.29|2263.13|2263.13|2260.38|2260.38|0
1595407500000|2020-07-22 08:45:00|2261.06|2261.06|2259.91|2259.91|2261.06|2261.06|2258.75|2258.75|0
1595407800000|2020-07-22 08:50:00|2259.75|2259.75|2258.07|2258.07|2259.91|2259.91|2256.11|2256.11|0
1595408100000|2020-07-22 08:55:00|2257.9|2257.9|2259.02|2259.02|2262.33|2262.33|2257.75|2257.75|0
1595408400000|2020-07-22 09:00:00|2258.85|2258.85|2257.89|2257.89|2259.18|2259.18|2256.66|2256.66|0
1595408700000|2020-07-22 09:05:00|2258.06|2258.06|2255.51|2255.51|2259.19|2259.19|2255.51|2255.51|0
1595409000000|2020-07-22 09:10:00|2255.47|2255.47|2252.01|2252.01|2256.03|2256.03|2251.44|2251.44|0
1595409300000|2020-07-22 09:15:00|2251.85|2251.85|2256.19|2256.19|2256.89|2256.89|2251.71|2251.71|0
1595409600000|2020-07-22 09:20:00|2256.24|2256.24|2255.02|2255.02|2256.69|2256.69|2254.48|2254.48|0
1595409900000|2020-07-22 09:25:00|2254.96|2254.96|2253.19|2253.19|2255.02|2255.02|2252.22|2252.22|0
1595410200000|2020-07-22 09:30:00|2253.08|2253.08|2257.52|2257.52|2257.52|2257.52|2251.65|2251.65|0
1595410500000|2020-07-22 09:35:00|2257.86|2257.86|2255.12|2255.12|2258.1|2258.1|2254.06|2254.06|0
1595410800000|2020-07-22 09:40:00|2255.28|2255.28|2254.08|2254.08|2256.94|2256.94|2253.64|2253.64|0
1595411100000|2020-07-22 09:45:00|2253.92|2253.92|2260|2260|2260.21|2260.21|2253.92|2253.92|0
1595411400000|2020-07-22 09:50:00|2260.11|2260.11|2256.57|2256.57|2260.31|2260.31|2256.26|2256.26|0
1595411700000|2020-07-22 09:55:00|2256.41|2256.41|2260.17|2260.17|2261.02|2261.02|2255.3|2255.3|0
1595412000000|2020-07-22 10:00:00|2259.84|2259.84|2256.06|2256.06|2259.84|2259.84|2255.95|2255.95|0
1595412300000|2020-07-22 10:05:00|2255.89|2255.89|2253.15|2253.15|2255.89|2255.89|2252.83|2252.83|0
1595412600000|2020-07-22 10:10:00|2253.48|2253.48|2252.3|2252.3|2254.45|2254.45|2252.3|2252.3|0
1595412900000|2020-07-22 10:15:00|2252.27|2252.27|2248.51|2248.51|2252.33|2252.33|2247.15|2247.15|0
1595413200000|2020-07-22 10:20:00|2248.67|2248.67|2247.79|2247.79|2251|2251|2247.79|2247.79|0
1595413500000|2020-07-22 10:25:00|2247.73|2247.73|2243.62|2243.62|2248.74|2248.74|2243.37|2243.37|0
1595413800000|2020-07-22 10:30:00|2243.58|2243.58|2243.73|2243.73|2244.98|2244.98|2242.76|2242.76|0
1595414100000|2020-07-22 10:35:00|2243.68|2243.68|2250.69|2250.69|2250.69|2250.69|2243.68|2243.68|0
1595414400000|2020-07-22 10:40:00|2250.67|2250.67|2252.26|2252.26|2254.04|2254.04|2250.6|2250.6|0
1595414700000|2020-07-22 10:45:00|2252.43|2252.43|2255.09|2255.09|2255.46|2255.46|2251.84|2251.84|0
1595415000000|2020-07-22 10:50:00|2254.76|2254.76|2252.79|2252.79|2254.92|2254.92|2251.25|2251.25|0
1595415300000|2020-07-22 10:55:00|2253.12|2253.12|2252.41|2252.41|2255.38|2255.38|2252.27|2252.27|0
1595415600000|2020-07-22 11:00:00|2252.08|2252.08|2252.68|2252.68|2255.3|2255.3|2252.02|2252.02|0
1595415900000|2020-07-22 11:05:00|2252.84|2252.84|2251.63|2251.63|2252.97|2252.97|2250.2|2250.2|0
1595416200000|2020-07-22 11:10:00|2251.59|2251.59|2250.01|2250.01|2251.59|2251.59|2249.65|2249.65|0
1595416500000|2020-07-22 11:15:00|2250.23|2250.23|2250.94|2250.94|2250.98|2250.98|2249.23|2249.23|0
1595416800000|2020-07-22 11:20:00|2251.02|2251.02|2251.4|2251.4|2253.09|2253.09|2251.02|2251.02|0
1595417100000|2020-07-22 11:25:00|2251.52|2251.52|2252.55|2252.55|2252.79|2252.79|2251.48|2251.48|0
1595417400000|2020-07-22 11:30:00|2252.59|2252.59|2252.99|2252.99|2254.51|2254.51|2252.47|2252.47|0
1595417700000|2020-07-22 11:35:00|2252.93|2252.93|2251.09|2251.09|2253.34|2253.34|2250.07|2250.07|0
1595418000000|2020-07-22 11:40:00|2251.25|2251.25|2251.36|2251.36|2252.79|2252.79|2250.41|2250.41|0
1595418300000|2020-07-22 11:45:00|2251.4|2251.4|2254.74|2254.74|2255|2255|2251.2|2251.2|0
1595418600000|2020-07-22 11:50:00|2254.77|2254.77|2256.04|2256.04|2256.04|2256.04|2253.53|2253.53|0
1595418900000|2020-07-22 11:55:00|2255.93|2255.93|2259.59|2259.59|2259.97|2259.97|2255.93|2255.93|0
1595419200000|2020-07-22 12:00:00|2259.58|2259.58|2257.17|2257.17|2260.03|2260.03|2252.71|2252.71|0
1595419500000|2020-07-22 12:05:00|2256.95|2256.95|2257.57|2257.57|2257.57|2257.57|2255.37|2255.37|0
1595419800000|2020-07-22 12:10:00|2257.4|2257.4|2258.45|2258.45|2260.27|2260.27|2257.4|2257.4|0
1595420100000|2020-07-22 12:15:00|2258.49|2258.49|2252.5|2252.5|2258.7|2258.7|2252.41|2252.41|0
1595420400000|2020-07-22 12:20:00|2252.54|2252.54|2254.91|2254.91|2255.79|2255.79|2252.54|2252.54|0
1595420700000|2020-07-22 12:25:00|2254.87|2254.87|2253.56|2253.56|2255.03|2255.03|2252.71|2252.71|0
1595421000000|2020-07-22 12:30:00|2253.5|2253.5|2252.74|2252.74|2253.83|2253.83|2252.72|2252.72|0
1595421300000|2020-07-22 12:35:00|2252.63|2252.63|2254.82|2254.82|2255.26|2255.26|2251.65|2251.65|0
1595421600000|2020-07-22 12:40:00|2254.99|2254.99|2255.76|2255.76|2255.76|2255.76|2254.29|2254.29|0
1595421900000|2020-07-22 12:45:00|2256.33|2256.33|2257.25|2257.25|2257.25|2257.25|2254.71|2254.71|0
1595422200000|2020-07-22 12:50:00|2257.29|2257.29|2258.43|2258.43|2258.69|2258.69|2257.29|2257.29|0
1595422500000|2020-07-22 12:55:00|2258.39|2258.39|2257.4|2257.4|2258.42|2258.42|2256.81|2256.81|0
1595422800000|2020-07-22 13:00:00|2257.32|2257.32|2258.4|2258.4|2259.3|2259.3|2256.67|2256.67|0
1595423100000|2020-07-22 13:05:00|2258.52|2258.52|2258.81|2258.81|2259.6|2259.6|2258.46|2258.46|0
1595423400000|2020-07-22 13:10:00|2258.78|2258.78|2258.77|2258.77|2259.71|2259.71|2258.6|2258.6|0
1595423700000|2020-07-22 13:15:00|2258.66|2258.66|2258.6|2258.6|2259.48|2259.48|2258.34|2258.34|0
1595424000000|2020-07-22 13:20:00|2258.56|2258.56|2256.6|2256.6|2258.57|2258.57|2254.81|2254.81|0
1595424300000|2020-07-22 13:25:00|2256.65|2256.65|2254.4|2254.4|2257.68|2257.68|2254.4|2254.4|0
1595424600000|2020-07-22 13:30:00|2254.33|2254.33|2255.59|2255.59|2257.04|2257.04|2252.36|2252.36|0
1595424900000|2020-07-22 13:35:00|2255.45|2255.45|2256.34|2256.34|2258.34|2258.34|2255.09|2255.09|0
1595425200000|2020-07-22 13:40:00|2256.56|2256.56|2261.17|2261.17|2261.74|2261.74|2256.56|2256.56|0
1595425500000|2020-07-22 13:45:00|2261.25|2261.25|2263.18|2263.18|2263.81|2263.81|2261.25|2261.25|0
1595425800000|2020-07-22 13:50:00|2262.96|2262.96|2266.39|2266.39|2266.6|2266.6|2262.13|2262.13|0
1595426100000|2020-07-22 13:55:00|2266.35|2266.35|2260.84|2260.84|2266.35|2266.35|2260.65|2260.65|0
1595426400000|2020-07-22 14:00:00|2261.01|2261.01|2257.16|2257.16|2261.01|2261.01|2256.74|2256.74|0
1595426700000|2020-07-22 14:05:00|2257.21|2257.21|2259.03|2259.03|2259.14|2259.14|2255.46|2255.46|0
1595427000000|2020-07-22 14:10:00|2258.86|2258.86|2257.12|2257.12|2259|2259|2256.95|2256.95|0
1595427300000|2020-07-22 14:15:00|2257.18|2257.18|2259.46|2259.46|2259.94|2259.94|2257.18|2257.18|0
1595427600000|2020-07-22 14:20:00|2259.29|2259.29|2259.66|2259.66|2259.75|2259.75|2258.09|2258.09|0
1595427900000|2020-07-22 14:25:00|2259.55|2259.55|2257.13|2257.13|2259.55|2259.55|2254.99|2254.99|0
1595428200000|2020-07-22 14:30:00|2257.29|2257.29|2261.13|2261.13|2261.39|2261.39|2257.18|2257.18|0
1595428500000|2020-07-22 14:35:00|2261.07|2261.07|2263.7|2263.7|2264.57|2264.57|2259.97|2259.97|0
1595428800000|2020-07-22 14:40:00|2263.53|2263.53|2264.77|2264.77|2265.66|2265.66|2263.14|2263.14|0
1595429100000|2020-07-22 14:45:00|2265.04|2265.04|2260.69|2260.69|2266.23|2266.23|2260.69|2260.69|0
1595429400000|2020-07-22 14:50:00|2260.64|2260.64|2261.28|2261.28|2261.4|2261.4|2259.05|2259.05|0
1595429700000|2020-07-22 14:55:00|2261.37|2261.37|2265.94|2265.94|2265.96|2265.96|2261.35|2261.35|0
1595430000000|2020-07-22 15:00:00|2265.88|2265.88|2263.7|2263.7|2266.31|2266.31|2263.25|2263.25|0
1595430300000|2020-07-22 15:05:00|2263.67|2263.67|2261.04|2261.04|2264.29|2264.29|2260.89|2260.89|0
1595430600000|2020-07-22 15:10:00|2261.01|2261.01|2259.29|2259.29|2261.16|2261.16|2259.29|2259.29|0
1595430900000|2020-07-22 15:15:00|2259.19|2259.19|2261.77|2261.77|2262.3|2262.3|2259.08|2259.08|0
1595431200000|2020-07-22 15:20:00|2261.81|2261.81|2262.63|2262.63|2263.61|2263.61|2261.37|2261.37|0
1595431500000|2020-07-22 15:25:00|2262.58|2262.58|2263.21|2263.21|2263.67|2263.67|2261.81|2261.81|0
1595488500000|2020-07-23 07:15:00|2247.19|2247.19|2244.43|2244.43|2247.44|2247.44|2242.61|2242.61|0
1595488800000|2020-07-23 07:20:00|2244.37|2244.37|2241.95|2241.95|2244.37|2244.37|2240.63|2240.63|0
1595489100000|2020-07-23 07:25:00|2242.53|2242.53|2242.25|2242.25|2243.91|2243.91|2241.28|2241.28|0
1595489400000|2020-07-23 07:30:00|2242.58|2242.58|2245.92|2245.92|2246.82|2246.82|2241.06|2241.06|0
1595489700000|2020-07-23 07:35:00|2245.96|2245.96|2246.56|2246.56|2247.26|2247.26|2243.1|2243.1|0
1595490000000|2020-07-23 07:40:00|2246.51|2246.51|2245.76|2245.76|2249.83|2249.83|2245.1|2245.1|0
1595490300000|2020-07-23 07:45:00|2245.8|2245.8|2245.86|2245.86|2246.68|2246.68|2244.64|2244.64|0
1595490600000|2020-07-23 07:50:00|2245.95|2245.95|2250.47|2250.47|2251.02|2251.02|2245.95|2245.95|0
1595490900000|2020-07-23 07:55:00|2250.56|2250.56|2253.34|2253.34|2253.99|2253.99|2250.43|2250.43|0
1595491200000|2020-07-23 08:00:00|2253.42|2253.42|2253.2|2253.2|2256.28|2256.28|2251.55|2251.55|0
1595491500000|2020-07-23 08:05:00|2253.36|2253.36|2260.46|2260.46|2260.8|2260.8|2251.54|2251.54|0
1595491800000|2020-07-23 08:10:00|2260.57|2260.57|2255.91|2255.91|2261.32|2261.32|2254.51|2254.51|0
1595492100000|2020-07-23 08:15:00|2256.08|2256.08|2260.36|2260.36|2260.82|2260.82|2256.08|2256.08|0
1595492400000|2020-07-23 08:20:00|2260.49|2260.49|2258.7|2258.7|2261.09|2261.09|2258.42|2258.42|0
1595492700000|2020-07-23 08:25:00|2258.87|2258.87|2262.92|2262.92|2263.35|2263.35|2258.87|2258.87|0
1595493000000|2020-07-23 08:30:00|2263|2263|2262.4|2262.4|2265.5|2265.5|2261.62|2261.62|0
1595493300000|2020-07-23 08:35:00|2262.41|2262.41|2259.8|2259.8|2262.61|2262.61|2259.8|2259.8|0
1595493600000|2020-07-23 08:40:00|2260.13|2260.13|2255.67|2255.67|2260.49|2260.49|2255.5|2255.5|0
1595493900000|2020-07-23 08:45:00|2255.66|2255.66|2248.35|2248.35|2255.71|2255.71|2248.18|2248.18|0
1595494200000|2020-07-23 08:50:00|2248.12|2248.12|2253.43|2253.43|2254.31|2254.31|2247.64|2247.64|0
1595494500000|2020-07-23 08:55:00|2253.41|2253.41|2251.54|2251.54|2253.43|2253.43|2250.87|2250.87|0
1595494800000|2020-07-23 09:00:00|2251.37|2251.37|2255.17|2255.17|2256.68|2256.68|2251.37|2251.37|0
1595495100000|2020-07-23 09:05:00|2255.62|2255.62|2255.87|2255.87|2256.88|2256.88|2255.62|2255.62|0
1595495400000|2020-07-23 09:10:00|2255.75|2255.75|2257.41|2257.41|2258.56|2258.56|2255.29|2255.29|0
1595495700000|2020-07-23 09:15:00|2257.58|2257.58|2252.68|2252.68|2258.21|2258.21|2252.68|2252.68|0
1595496000000|2020-07-23 09:20:00|2252.79|2252.79|2252.21|2252.21|2252.87|2252.87|2250.72|2250.72|0
1595496300000|2020-07-23 09:25:00|2252.37|2252.37|2253.63|2253.63|2254.62|2254.62|2252.26|2252.26|0
1595496600000|2020-07-23 09:30:00|2253.52|2253.52|2255.7|2255.7|2255.7|2255.7|2252.69|2252.69|0
1595496900000|2020-07-23 09:35:00|2255.53|2255.53|2256.75|2256.75|2258.24|2258.24|2255.15|2255.15|0
1595497200000|2020-07-23 09:40:00|2256.74|2256.74|2254.76|2254.76|2257.25|2257.25|2254.27|2254.27|0
1595497500000|2020-07-23 09:45:00|2254.74|2254.74|2253.5|2253.5|2255.22|2255.22|2252.99|2252.99|0
1595497800000|2020-07-23 09:50:00|2253.49|2253.49|2250.62|2250.62|2253.53|2253.53|2250.13|2250.13|0
1595498100000|2020-07-23 09:55:00|2250.45|2250.45|2250.64|2250.64|2251.86|2251.86|2249.14|2249.14|0
1595498400000|2020-07-23 10:00:00|2250.53|2250.53|2251.25|2251.25|2252.73|2252.73|2250.1|2250.1|0
1595498700000|2020-07-23 10:05:00|2251.75|2251.75|2249.82|2249.82|2251.94|2251.94|2248.69|2248.69|0
1595499000000|2020-07-23 10:10:00|2249.71|2249.71|2247.17|2247.17|2249.71|2249.71|2246.39|2246.39|0
1595499300000|2020-07-23 10:15:00|2246.67|2246.67|2244|2244|2247.71|2247.71|2244|2244|0
1595499600000|2020-07-23 10:20:00|2243.89|2243.89|2242.13|2242.13|2244.71|2244.71|2241.74|2241.74|0
1595499900000|2020-07-23 10:25:00|2242.07|2242.07|2242.18|2242.18|2242.67|2242.67|2241.39|2241.39|0
1595500200000|2020-07-23 10:30:00|2242.35|2242.35|2243.03|2243.03|2243.79|2243.79|2242.19|2242.19|0
1595500500000|2020-07-23 10:35:00|2242.97|2242.97|2245.67|2245.67|2246.04|2246.04|2242.15|2242.15|0
1595500800000|2020-07-23 10:40:00|2245.66|2245.66|2242.45|2242.45|2245.66|2245.66|2242.18|2242.18|0
1595501100000|2020-07-23 10:45:00|2242.48|2242.48|2242.9|2242.9|2243.41|2243.41|2242.05|2242.05|0
1595501400000|2020-07-23 10:50:00|2242.95|2242.95|2245.47|2245.47|2245.47|2245.47|2242.2|2242.2|0
1595501700000|2020-07-23 10:55:00|2245.3|2245.3|2247.2|2247.2|2247.36|2247.36|2243.8|2243.8|0
1595502000000|2020-07-23 11:00:00|2247.32|2247.32|2246.99|2246.99|2248.67|2248.67|2246.55|2246.55|0
1595502300000|2020-07-23 11:05:00|2246.86|2246.86|2243.61|2243.61|2246.86|2246.86|2243.16|2243.16|0
1595502600000|2020-07-23 11:10:00|2243.55|2243.55|2245.73|2245.73|2245.73|2245.73|2243.38|2243.38|0
1595502900000|2020-07-23 11:15:00|2245.9|2245.9|2247.71|2247.71|2249.11|2249.11|2245.81|2245.81|0
1595503200000|2020-07-23 11:20:00|2247.72|2247.72|2250.35|2250.35|2250.61|2250.61|2247.53|2247.53|0
1595503500000|2020-07-23 11:25:00|2250.29|2250.29|2250.08|2250.08|2251.32|2251.32|2249.69|2249.69|0
1595503800000|2020-07-23 11:30:00|2250.12|2250.12|2252.59|2252.59|2252.76|2252.76|2250.12|2250.12|0
1595504100000|2020-07-23 11:35:00|2252.92|2252.92|2253.13|2253.13|2254.2|2254.2|2252.3|2252.3|0
1595504400000|2020-07-23 11:40:00|2252.96|2252.96|2254.91|2254.91|2255.59|2255.59|2252.09|2252.09|0
1595504700000|2020-07-23 11:45:00|2254.74|2254.74|2256.47|2256.47|2258|2258|2254.73|2254.73|0
1595505000000|2020-07-23 11:50:00|2256.43|2256.43|2254.28|2254.28|2256.43|2256.43|2251.96|2251.96|0
1595505300000|2020-07-23 11:55:00|2254.4|2254.4|2252.37|2252.37|2254.58|2254.58|2252.37|2252.37|0
1595505600000|2020-07-23 12:00:00|2252.28|2252.28|2251.13|2251.13|2252.28|2252.28|2248.02|2248.02|0
1595505900000|2020-07-23 12:05:00|2250.8|2250.8|2247.09|2247.09|2250.8|2250.8|2247.05|2247.05|0
1595506200000|2020-07-23 12:10:00|2247.13|2247.13|2248.25|2248.25|2248.25|2248.25|2244.59|2244.59|0
1595506500000|2020-07-23 12:15:00|2248.21|2248.21|2247.44|2247.44|2248.54|2248.54|2246.41|2246.41|0
1595506800000|2020-07-23 12:20:00|2247.31|2247.31|2247.22|2247.22|2249.25|2249.25|2246.55|2246.55|0
1595507100000|2020-07-23 12:25:00|2247.06|2247.06|2245.75|2245.75|2247.87|2247.87|2245.75|2245.75|0
1595507400000|2020-07-23 12:30:00|2245.59|2245.59|2244.68|2244.68|2249.04|2249.04|2243.75|2243.75|0
1595507700000|2020-07-23 12:35:00|2244.35|2244.35|2247.73|2247.73|2247.73|2247.73|2243.9|2243.9|0
1595508000000|2020-07-23 12:40:00|2247.9|2247.9|2251.28|2251.28|2251.28|2251.28|2247.65|2247.65|0
1595508300000|2020-07-23 12:45:00|2251.16|2251.16|2248.39|2248.39|2251.16|2251.16|2247.79|2247.79|0
1595508600000|2020-07-23 12:50:00|2248.9|2248.9|2248.73|2248.73|2249.08|2249.08|2247.25|2247.25|0
1595508900000|2020-07-23 12:55:00|2248.67|2248.67|2243.28|2243.28|2248.67|2248.67|2243.28|2243.28|0
1595509200000|2020-07-23 13:00:00|2243.24|2243.24|2246.36|2246.36|2247.76|2247.76|2243.16|2243.16|0
1595509500000|2020-07-23 13:05:00|2246.3|2246.3|2246.63|2246.63|2246.93|2246.93|2245.91|2245.91|0
1595509800000|2020-07-23 13:10:00|2246.67|2246.67|2249.11|2249.11|2249.4|2249.4|2246.47|2246.47|0
1595510100000|2020-07-23 13:15:00|2249.12|2249.12|2248.72|2248.72|2250.75|2250.75|2247.23|2247.23|0
1595510400000|2020-07-23 13:20:00|2248.69|2248.69|2248.48|2248.48|2248.75|2248.75|2247.38|2247.38|0
1595510700000|2020-07-23 13:25:00|2248.31|2248.31|2249.91|2249.91|2250.2|2250.2|2247.88|2247.88|0
1595511000000|2020-07-23 13:30:00|2249.96|2249.96|2252.81|2252.81|2254.06|2254.06|2247.91|2247.91|0
1595511300000|2020-07-23 13:35:00|2253.14|2253.14|2247.76|2247.76|2254.08|2254.08|2247.34|2247.34|0
1595511600000|2020-07-23 13:40:00|2248.08|2248.08|2244.39|2244.39|2249.07|2249.07|2243.85|2243.85|0
1595511900000|2020-07-23 13:45:00|2244.51|2244.51|2243.73|2243.73|2245.7|2245.7|2243.62|2243.62|0
1595512200000|2020-07-23 13:50:00|2243.85|2243.85|2244.06|2244.06|2246.96|2246.96|2243.72|2243.72|0
1595512500000|2020-07-23 13:55:00|2244.22|2244.22|2242.61|2242.61|2244.22|2244.22|2241.18|2241.18|0
1595512800000|2020-07-23 14:00:00|2242.45|2242.45|2242.56|2242.56|2242.56|2242.56|2238.42|2238.42|0
1595513100000|2020-07-23 14:05:00|2242.39|2242.39|2242.47|2242.47|2243.98|2243.98|2241.59|2241.59|0
1595513400000|2020-07-23 14:10:00|2242.41|2242.41|2242.02|2242.02|2242.96|2242.96|2240.62|2240.62|0
1595513700000|2020-07-23 14:15:00|2241.9|2241.9|2239.43|2239.43|2243.17|2243.17|2237.85|2237.85|0
1595514000000|2020-07-23 14:20:00|2239.38|2239.38|2236.11|2236.11|2239.38|2239.38|2233.62|2233.62|0
1595514300000|2020-07-23 14:25:00|2235.99|2235.99|2237.48|2237.48|2238.37|2238.37|2235.52|2235.52|0
1595514600000|2020-07-23 14:30:00|2237.61|2237.61|2238.23|2238.23|2240.45|2240.45|2237.31|2237.31|0
1595514900000|2020-07-23 14:35:00|2238.29|2238.29|2238.2|2238.2|2239.87|2239.87|2237.22|2237.22|0
1595515200000|2020-07-23 14:40:00|2238.14|2238.14|2237.07|2237.07|2239.47|2239.47|2236.54|2236.54|0
1595515500000|2020-07-23 14:45:00|2237.03|2237.03|2236.68|2236.68|2237.88|2237.88|2235.15|2235.15|0
1595515800000|2020-07-23 14:50:00|2236.74|2236.74|2235.72|2235.72|2238.77|2238.77|2235.39|2235.39|0
1595516100000|2020-07-23 14:55:00|2235.78|2235.78|2235.19|2235.19|2237.2|2237.2|2234.52|2234.52|0
1595516400000|2020-07-23 15:00:00|2235.23|2235.23|2234.35|2234.35|2235.99|2235.99|2234.35|2234.35|0
1595516700000|2020-07-23 15:05:00|2234.19|2234.19|2236.73|2236.73|2237.25|2237.25|2232.8|2232.8|0
1595517000000|2020-07-23 15:10:00|2236.79|2236.79|2238.27|2238.27|2238.55|2238.55|2234.58|2234.58|0
1595517300000|2020-07-23 15:15:00|2238.11|2238.11|2235.98|2235.98|2239.07|2239.07|2235.63|2235.63|0
1595517600000|2020-07-23 15:20:00|2235.65|2235.65|2235.62|2235.62|2237.16|2237.16|2235.27|2235.27|0
1595517900000|2020-07-23 15:25:00|2235.65|2235.65|2238.53|2238.53|2240.22|2240.22|2235.62|2235.62|0
1595574900000|2020-07-24 07:15:00|2219.28|2219.28|2217.4|2217.4|2219.28|2219.28|2211.9|2211.9|0
1595575200000|2020-07-24 07:20:00|2217.45|2217.45|2215.09|2215.09|2217.45|2217.45|2211.8|2211.8|0
1595575500000|2020-07-24 07:25:00|2214.92|2214.92|2211.45|2211.45|2214.92|2214.92|2211.06|2211.06|0
1595575800000|2020-07-24 07:30:00|2211.93|2211.93|2209.49|2209.49|2213.63|2213.63|2209.12|2209.12|0
1595576100000|2020-07-24 07:35:00|2209.66|2209.66|2215.17|2215.17|2215.37|2215.37|2208.91|2208.91|0
1595576400000|2020-07-24 07:40:00|2215.21|2215.21|2215.3|2215.3|2218.82|2218.82|2214.2|2214.2|0
1595576700000|2020-07-24 07:45:00|2215.47|2215.47|2215.24|2215.24|2215.95|2215.95|2213.92|2213.92|0
1595577000000|2020-07-24 07:50:00|2215.28|2215.28|2216.15|2216.15|2217.7|2217.7|2213.07|2213.07|0
1595577300000|2020-07-24 07:55:00|2215.98|2215.98|2213.98|2213.98|2216.26|2216.26|2212.75|2212.75|0
1595577600000|2020-07-24 08:00:00|2214.01|2214.01|2215.67|2215.67|2217.76|2217.76|2212.88|2212.88|0
1595577900000|2020-07-24 08:05:00|2215.63|2215.63|2214.39|2214.39|2215.63|2215.63|2212.81|2212.81|0
1595578200000|2020-07-24 08:10:00|2214.22|2214.22|2219.89|2219.89|2220.63|2220.63|2213.52|2213.52|0
1595578500000|2020-07-24 08:15:00|2219.84|2219.84|2216.68|2216.68|2219.84|2219.84|2215.51|2215.51|0
1595578800000|2020-07-24 08:20:00|2216.46|2216.46|2215.42|2215.42|2216.5|2216.5|2213.38|2213.38|0
1595579100000|2020-07-24 08:25:00|2215.26|2215.26|2214.51|2214.51|2215.48|2215.48|2213.77|2213.77|0
1595579400000|2020-07-24 08:30:00|2214.34|2214.34|2215.4|2215.4|2216.5|2216.5|2212.11|2212.11|0
1595579700000|2020-07-24 08:35:00|2215.23|2215.23|2218.81|2218.81|2218.81|2218.81|2214.24|2214.24|0
1595580000000|2020-07-24 08:40:00|2218.97|2218.97|2218.18|2218.18|2219.67|2219.67|2217.9|2217.9|0
1595580300000|2020-07-24 08:45:00|2218.02|2218.02|2212.32|2212.32|2218.02|2218.02|2211.4|2211.4|0
1595580600000|2020-07-24 08:50:00|2212.37|2212.37|2215.6|2215.6|2216.21|2216.21|2212.1|2212.1|0
1595580900000|2020-07-24 08:55:00|2215.66|2215.66|2216.28|2216.28|2217.16|2217.16|2215.01|2215.01|0
1595581200000|2020-07-24 09:00:00|2216.32|2216.32|2216.63|2216.63|2219.43|2219.43|2216.32|2216.32|0
1595581500000|2020-07-24 09:05:00|2216.45|2216.45|2214.36|2214.36|2216.68|2216.68|2213.21|2213.21|0
1595581800000|2020-07-24 09:10:00|2214.52|2214.52|2216.41|2216.41|2217.16|2217.16|2214.52|2214.52|0
1595582100000|2020-07-24 09:15:00|2216.33|2216.33|2215.74|2215.74|2217.17|2217.17|2214.96|2214.96|0
1595582400000|2020-07-24 09:20:00|2215.41|2215.41|2213.3|2213.3|2215.41|2215.41|2213.28|2213.28|0
1595582700000|2020-07-24 09:25:00|2213.47|2213.47|2212.29|2212.29|2213.47|2213.47|2211.37|2211.37|0
1595583000000|2020-07-24 09:30:00|2212.33|2212.33|2216.89|2216.89|2217.77|2217.77|2212.33|2212.33|0
1595583300000|2020-07-24 09:35:00|2216.95|2216.95|2217.79|2217.79|2217.79|2217.79|2215.91|2215.91|0
1595583600000|2020-07-24 09:40:00|2218.12|2218.12|2219.91|2219.91|2220.5|2220.5|2217.05|2217.05|0
1595583900000|2020-07-24 09:45:00|2219.85|2219.85|2220.46|2220.46|2220.85|2220.85|2218.44|2218.44|0
1595584200000|2020-07-24 09:50:00|2220.62|2220.62|2223.39|2223.39|2224.12|2224.12|2220.18|2220.18|0
1595584500000|2020-07-24 09:55:00|2223.55|2223.55|2224.53|2224.53|2225.93|2225.93|2223.35|2223.35|0
1595584800000|2020-07-24 10:00:00|2224.57|2224.57|2224.9|2224.9|2224.95|2224.95|2223.14|2223.14|0
1595585100000|2020-07-24 10:05:00|2224.95|2224.95|2228.85|2228.85|2229.21|2229.21|2224.95|2224.95|0
1595585400000|2020-07-24 10:10:00|2228.96|2228.96|2229.11|2229.11|2230.52|2230.52|2228.88|2228.88|0
1595585700000|2020-07-24 10:15:00|2228.61|2228.61|2228.38|2228.38|2230.27|2230.27|2228.38|2228.38|0
1595586000000|2020-07-24 10:20:00|2228.34|2228.34|2227.91|2227.91|2232.64|2232.64|2227.91|2227.91|0
1595586300000|2020-07-24 10:25:00|2227.79|2227.79|2228.01|2228.01|2229.36|2229.36|2226.92|2226.92|0
1595586600000|2020-07-24 10:30:00|2228.34|2228.34|2221.54|2221.54|2228.72|2228.72|2221.02|2221.02|0
1595586900000|2020-07-24 10:35:00|2221.48|2221.48|2220.81|2220.81|2221.48|2221.48|2219.32|2219.32|0
1595587200000|2020-07-24 10:40:00|2220.74|2220.74|2220.76|2220.76|2222.69|2222.69|2220.74|2220.74|0
1595587500000|2020-07-24 10:45:00|2220.87|2220.87|2218.73|2218.73|2222|2222|2218.51|2218.51|0
1595587800000|2020-07-24 10:50:00|2218.69|2218.69|2219.51|2219.51|2221.7|2221.7|2218.16|2218.16|0
1595588100000|2020-07-24 10:55:00|2219.59|2219.59|2221.78|2221.78|2222.61|2222.61|2218.66|2218.66|0
1595588400000|2020-07-24 11:00:00|2221.49|2221.49|2225.42|2225.42|2225.58|2225.58|2221.15|2221.15|0
1595588700000|2020-07-24 11:05:00|2225.25|2225.25|2227.51|2227.51|2227.51|2227.51|2223.85|2223.85|0
1595589000000|2020-07-24 11:10:00|2227.68|2227.68|2222.23|2222.23|2227.68|2227.68|2222.23|2222.23|0
1595589300000|2020-07-24 11:15:00|2222.15|2222.15|2222.99|2222.99|2224.66|2224.66|2222.15|2222.15|0
1595589600000|2020-07-24 11:20:00|2222.83|2222.83|2223.26|2223.26|2224.24|2224.24|2222.83|2222.83|0
1595589900000|2020-07-24 11:25:00|2223.2|2223.2|2223.9|2223.9|2223.96|2223.96|2222.05|2222.05|0
1595590200000|2020-07-24 11:30:00|2223.73|2223.73|2223.2|2223.2|2224.06|2224.06|2222.79|2222.79|0
1595590500000|2020-07-24 11:35:00|2223.03|2223.03|2222.06|2222.06|2223.73|2223.73|2221.8|2221.8|0
1595590800000|2020-07-24 11:40:00|2222.23|2222.23|2222.92|2222.92|2224.48|2224.48|2222.17|2222.17|0
1595591100000|2020-07-24 11:45:00|2223|2223|2222.93|2222.93|2223.44|2223.44|2221.61|2221.61|0
1595591400000|2020-07-24 11:50:00|2222.76|2222.76|2224.32|2224.32|2225.28|2225.28|2222.76|2222.76|0
1595591700000|2020-07-24 11:55:00|2224.31|2224.31|2225.33|2225.33|2226.49|2226.49|2224.2|2224.2|0
1595592000000|2020-07-24 12:00:00|2225.49|2225.49|2225.52|2225.52|2225.89|2225.89|2224.48|2224.48|0
1595592300000|2020-07-24 12:05:00|2225.64|2225.64|2228.51|2228.51|2229.29|2229.29|2225.57|2225.57|0
1595592600000|2020-07-24 12:10:00|2228.68|2228.68|2226.92|2226.92|2229.37|2229.37|2226.91|2226.91|0
1595592900000|2020-07-24 12:15:00|2226.98|2226.98|2225.63|2225.63|2226.99|2226.99|2225.1|2225.1|0
1595593200000|2020-07-24 12:20:00|2225.79|2225.79|2224.85|2224.85|2226.48|2226.48|2224.85|2224.85|0
1595593500000|2020-07-24 12:25:00|2224.94|2224.94|2227.04|2227.04|2227.92|2227.92|2224.91|2224.91|0
1595593800000|2020-07-24 12:30:00|2226.93|2226.93|2226.89|2226.89|2228.19|2228.19|2226.89|2226.89|0
1595594100000|2020-07-24 12:35:00|2226.73|2226.73|2225.83|2225.83|2227.64|2227.64|2225.16|2225.16|0
1595594400000|2020-07-24 12:40:00|2226|2226|2225.29|2225.29|2226.57|2226.57|2225.25|2225.25|0
1595594700000|2020-07-24 12:45:00|2225.12|2225.12|2226.72|2226.72|2226.72|2226.72|2225.12|2225.12|0
1595595000000|2020-07-24 12:50:00|2226.79|2226.79|2224.94|2224.94|2227.71|2227.71|2224.9|2224.9|0
1595595300000|2020-07-24 12:55:00|2224.78|2224.78|2222.83|2222.83|2224.9|2224.9|2222.83|2222.83|0
1595595600000|2020-07-24 13:00:00|2222.55|2222.55|2223.28|2223.28|2224.33|2224.33|2222.51|2222.51|0
1595595900000|2020-07-24 13:05:00|2223.34|2223.34|2220.1|2220.1|2223.57|2223.57|2220.09|2220.09|0
1595596200000|2020-07-24 13:10:00|2220.21|2220.21|2219.34|2219.34|2220.89|2220.89|2219.29|2219.29|0
1595596500000|2020-07-24 13:15:00|2219.38|2219.38|2220.15|2220.15|2220.84|2220.84|2218.71|2218.71|0
1595596800000|2020-07-24 13:20:00|2220.19|2220.19|2221.09|2221.09|2221.25|2221.25|2219.42|2219.42|0
1595597100000|2020-07-24 13:25:00|2221.1|2221.1|2219.9|2219.9|2221.16|2221.16|2219.84|2219.84|0
1595597400000|2020-07-24 13:30:00|2220.39|2220.39|2225.02|2225.02|2225.17|2225.17|2219.79|2219.79|0
1595597700000|2020-07-24 13:35:00|2224.97|2224.97|2224.08|2224.08|2226.75|2226.75|2223.3|2223.3|0
1595598000000|2020-07-24 13:40:00|2224.12|2224.12|2226.12|2226.12|2227.07|2227.07|2224.12|2224.12|0
1595598300000|2020-07-24 13:45:00|2225.88|2225.88|2226.06|2226.06|2226.06|2226.06|2222.08|2222.08|0
1595598600000|2020-07-24 13:50:00|2226.11|2226.11|2227.24|2227.24|2228.47|2228.47|2226.1|2226.1|0
1595598900000|2020-07-24 13:55:00|2227.13|2227.13|2227.26|2227.26|2228.37|2228.37|2226.98|2226.98|0
1595599200000|2020-07-24 14:00:00|2227.24|2227.24|2230.23|2230.23|2230.81|2230.81|2226.66|2226.66|0
1595599500000|2020-07-24 14:05:00|2230.01|2230.01|2227.78|2227.78|2230.01|2230.01|2227.68|2227.68|0
1595599800000|2020-07-24 14:10:00|2227.75|2227.75|2226.88|2226.88|2228.14|2228.14|2226.27|2226.27|0
1595600100000|2020-07-24 14:15:00|2226.71|2226.71|2226.99|2226.99|2227.59|2227.59|2226.36|2226.36|0
1595600400000|2020-07-24 14:20:00|2227.37|2227.37|2226.1|2226.1|2227.48|2227.48|2224.63|2224.63|0
1595600700000|2020-07-24 14:25:00|2226.33|2226.33|2223.77|2223.77|2227.15|2227.15|2223.27|2223.27|0
1595601000000|2020-07-24 14:30:00|2224|2224|2221.86|2221.86|2225.85|2225.85|2221.69|2221.69|0
1595601300000|2020-07-24 14:35:00|2221.69|2221.69|2219.91|2219.91|2223.42|2223.42|2219.71|2219.71|0
1595601600000|2020-07-24 14:40:00|2219.97|2219.97|2220.55|2220.55|2221.65|2221.65|2217.78|2217.78|0
1595601900000|2020-07-24 14:45:00|2220.59|2220.59|2219.19|2219.19|2222.26|2222.26|2219|2219|0
1595602200000|2020-07-24 14:50:00|2219.2|2219.2|2218.33|2218.33|2219.79|2219.79|2217.64|2217.64|0
1595602500000|2020-07-24 14:55:00|2218.17|2218.17|2216.47|2216.47|2218.38|2218.38|2216.25|2216.25|0
1595602800000|2020-07-24 15:00:00|2216.46|2216.46|2215.52|2215.52|2218.25|2218.25|2215.35|2215.35|0
1595603100000|2020-07-24 15:05:00|2215.69|2215.69|2212.22|2212.22|2215.69|2215.69|2212.22|2212.22|0
1595603400000|2020-07-24 15:10:00|2212.28|2212.28|2213.31|2213.31|2214.11|2214.11|2211.96|2211.96|0
1595603700000|2020-07-24 15:15:00|2213.35|2213.35|2213.44|2213.44|2215.25|2215.25|2213.14|2213.14|0
1595604000000|2020-07-24 15:20:00|2213.43|2213.43|2209.47|2209.47|2213.64|2213.64|2208.83|2208.83|0
1595604300000|2020-07-24 15:25:00|2209.43|2209.43|2209.07|2209.07|2210.27|2210.27|2207.65|2207.65|0
1595834100000|2020-07-27 07:15:00|2165.81|2165.81|2168.84|2168.84|2171.46|2171.46|2165.27|2165.27|0
1595834400000|2020-07-27 07:20:00|2169.18|2169.18|2166.61|2166.61|2170.19|2170.19|2165.43|2165.43|0
1595834700000|2020-07-27 07:25:00|2166.5|2166.5|2164.69|2164.69|2166.5|2166.5|2163.46|2163.46|0
1595835000000|2020-07-27 07:30:00|2164.56|2164.56|2160.1|2160.1|2165.41|2165.41|2158.84|2158.84|0
1595835300000|2020-07-27 07:35:00|2159.76|2159.76|2161|2161|2163.06|2163.06|2157.82|2157.82|0
1595835600000|2020-07-27 07:40:00|2160.6|2160.6|2163.23|2163.23|2163.4|2163.4|2160.6|2160.6|0
1595835900000|2020-07-27 07:45:00|2163.19|2163.19|2163.29|2163.29|2163.54|2163.54|2161.44|2161.44|0
1595836200000|2020-07-27 07:50:00|2163.31|2163.31|2160.58|2160.58|2165.23|2165.23|2159.31|2159.31|0
1595836500000|2020-07-27 07:55:00|2161.07|2161.07|2161.18|2161.18|2161.85|2161.85|2159.27|2159.27|0
1595836800000|2020-07-27 08:00:00|2161.22|2161.22|2163.87|2163.87|2164.67|2164.67|2161.22|2161.22|0
1595837100000|2020-07-27 08:05:00|2163.81|2163.81|2162.96|2162.96|2164.77|2164.77|2162.74|2162.74|0
1595837400000|2020-07-27 08:10:00|2162.91|2162.91|2162.12|2162.12|2164.38|2164.38|2161.41|2161.41|0
1595837700000|2020-07-27 08:15:00|2161.95|2161.95|2158.2|2158.2|2162.12|2162.12|2157.84|2157.84|0
1595838000000|2020-07-27 08:20:00|2157.87|2157.87|2159.1|2159.1|2159.1|2159.1|2156.14|2156.14|0
1595838300000|2020-07-27 08:25:00|2159.21|2159.21|2155.7|2155.7|2160.84|2160.84|2154.8|2154.8|0
1595838600000|2020-07-27 08:30:00|2155.37|2155.37|2158.23|2158.23|2158.66|2158.66|2154.74|2154.74|0
1595838900000|2020-07-27 08:35:00|2158.52|2158.52|2155.98|2155.98|2158.97|2158.97|2155.55|2155.55|0
1595839200000|2020-07-27 08:40:00|2156|2156|2155.88|2155.88|2158.56|2158.56|2155.5|2155.5|0
1595839500000|2020-07-27 08:45:00|2155.91|2155.91|2151.77|2151.77|2156.58|2156.58|2151.77|2151.77|0
1595839800000|2020-07-27 08:50:00|2151.6|2151.6|2155.89|2155.89|2156.44|2156.44|2151.17|2151.17|0
1595840100000|2020-07-27 08:55:00|2155.73|2155.73|2155.06|2155.06|2155.88|2155.88|2154.46|2154.46|0
1595840400000|2020-07-27 09:00:00|2155.02|2155.02|2155.95|2155.95|2158.73|2158.73|2154.26|2154.26|0
1595840700000|2020-07-27 09:05:00|2155.61|2155.61|2154.87|2154.87|2157.13|2157.13|2154.49|2154.49|0
1595841000000|2020-07-27 09:10:00|2154.93|2154.93|2154.34|2154.34|2157.5|2157.5|2154.34|2154.34|0
1595841300000|2020-07-27 09:15:00|2154.5|2154.5|2162.24|2162.24|2163.09|2163.09|2154.45|2154.45|0
1595841600000|2020-07-27 09:20:00|2161.74|2161.74|2159.03|2159.03|2162.3|2162.3|2158.7|2158.7|0
1595841900000|2020-07-27 09:25:00|2159.01|2159.01|2161.61|2161.61|2162.02|2162.02|2158.84|2158.84|0
1595842200000|2020-07-27 09:30:00|2161.44|2161.44|2160.48|2160.48|2162.78|2162.78|2160.48|2160.48|0
1595842500000|2020-07-27 09:35:00|2160.15|2160.15|2158.87|2158.87|2160.71|2160.71|2157.94|2157.94|0
1595842800000|2020-07-27 09:40:00|2158.53|2158.53|2158.28|2158.28|2159.83|2159.83|2158.11|2158.11|0
1595843100000|2020-07-27 09:45:00|2158.33|2158.33|2160.31|2160.31|2160.93|2160.93|2158.33|2158.33|0
1595843400000|2020-07-27 09:50:00|2160.14|2160.14|2159.51|2159.51|2160.14|2160.14|2158.09|2158.09|0
1595843700000|2020-07-27 09:55:00|2159.57|2159.57|2162.43|2162.43|2162.43|2162.43|2159.57|2159.57|0
1595844000000|2020-07-27 10:00:00|2162.49|2162.49|2160.96|2160.96|2162.77|2162.77|2159.96|2159.96|0
1595844300000|2020-07-27 10:05:00|2161.12|2161.12|2161.47|2161.47|2161.82|2161.82|2160.23|2160.23|0
1595844600000|2020-07-27 10:10:00|2161.53|2161.53|2158.47|2158.47|2161.53|2161.53|2157.77|2157.77|0
1595844900000|2020-07-27 10:15:00|2158.51|2158.51|2161.77|2161.77|2162.1|2162.1|2158.51|2158.51|0
1595845200000|2020-07-27 10:20:00|2161.44|2161.44|2160.21|2160.21|2163.35|2163.35|2159.84|2159.84|0
1595845500000|2020-07-27 10:25:00|2160.22|2160.22|2160.61|2160.61|2161.42|2161.42|2159.47|2159.47|0
1595845800000|2020-07-27 10:30:00|2160.73|2160.73|2160.92|2160.92|2161.97|2161.97|2160.4|2160.4|0
1595846100000|2020-07-27 10:35:00|2160.98|2160.98|2159.71|2159.71|2161.88|2161.88|2159.68|2159.68|0
1595846400000|2020-07-27 10:40:00|2159.69|2159.69|2158.63|2158.63|2160.17|2160.17|2158.04|2158.04|0
1595846700000|2020-07-27 10:45:00|2158.69|2158.69|2158.53|2158.53|2159.21|2159.21|2157.44|2157.44|0
1595847000000|2020-07-27 10:50:00|2158.55|2158.55|2158.7|2158.7|2158.87|2158.87|2157.37|2157.37|0
1595847300000|2020-07-27 10:55:00|2158.37|2158.37|2158.71|2158.71|2160.05|2160.05|2158.14|2158.14|0
1595847600000|2020-07-27 11:00:00|2158.2|2158.2|2155.23|2155.23|2159.21|2159.21|2155.23|2155.23|0
1595847900000|2020-07-27 11:05:00|2155.56|2155.56|2152.9|2152.9|2155.79|2155.79|2151.79|2151.79|0
1595848200000|2020-07-27 11:10:00|2153.23|2153.23|2152.1|2152.1|2153.63|2153.63|2152.04|2152.04|0
1595848500000|2020-07-27 11:15:00|2152.27|2152.27|2153.9|2153.9|2155.04|2155.04|2152.27|2152.27|0
1595848800000|2020-07-27 11:20:00|2154.23|2154.23|2154.25|2154.25|2155.43|2155.43|2153.67|2153.67|0
1595849100000|2020-07-27 11:25:00|2154.27|2154.27|2156.02|2156.02|2156.11|2156.11|2154.27|2154.27|0
1595849400000|2020-07-27 11:30:00|2156.08|2156.08|2156.35|2156.35|2157.27|2157.27|2156.08|2156.08|0
1595849700000|2020-07-27 11:35:00|2156.37|2156.37|2155.67|2155.67|2156.7|2156.7|2155.11|2155.11|0
1595850000000|2020-07-27 11:40:00|2155.45|2155.45|2156.29|2156.29|2156.34|2156.34|2154.89|2154.89|0
1595850300000|2020-07-27 11:45:00|2156.32|2156.32|2157.38|2157.38|2157.41|2157.41|2156.32|2156.32|0
1595850600000|2020-07-27 11:50:00|2157.44|2157.44|2158.57|2158.57|2159.63|2159.63|2157.26|2157.26|0
1595850900000|2020-07-27 11:55:00|2158.4|2158.4|2156.57|2156.57|2158.4|2158.4|2155.79|2155.79|0
1595851200000|2020-07-27 12:00:00|2156.51|2156.51|2157.15|2157.15|2157.38|2157.38|2156.42|2156.42|0
1595851500000|2020-07-27 12:05:00|2157.24|2157.24|2158.5|2158.5|2158.5|2158.5|2157.24|2157.24|0
1595851800000|2020-07-27 12:10:00|2158.04|2158.04|2156.73|2156.73|2158.42|2158.42|2156.73|2156.73|0
1595852100000|2020-07-27 12:15:00|2156.67|2156.67|2157.23|2157.23|2157.27|2157.27|2155.98|2155.98|0
1595852400000|2020-07-27 12:20:00|2157.22|2157.22|2156.04|2156.04|2158.25|2158.25|2155.93|2155.93|0
1595852700000|2020-07-27 12:25:00|2156|2156|2156.24|2156.24|2156.72|2156.72|2155.45|2155.45|0
1595853000000|2020-07-27 12:30:00|2156.29|2156.29|2152.11|2152.11|2156.29|2156.29|2150.8|2150.8|0
1595853300000|2020-07-27 12:35:00|2152.08|2152.08|2154.22|2154.22|2154.42|2154.42|2151.53|2151.53|0
1595853600000|2020-07-27 12:40:00|2154.28|2154.28|2153.65|2153.65|2155.18|2155.18|2152.95|2152.95|0
1595853900000|2020-07-27 12:45:00|2153.58|2153.58|2153.04|2153.04|2154.71|2154.71|2151.39|2151.39|0
1595854200000|2020-07-27 12:50:00|2153.21|2153.21|2156.96|2156.96|2156.96|2156.96|2151.4|2151.4|0
1595854500000|2020-07-27 12:55:00|2157.08|2157.08|2157.7|2157.7|2157.8|2157.8|2155.5|2155.5|0
1595854800000|2020-07-27 13:00:00|2157.36|2157.36|2155.26|2155.26|2157.67|2157.67|2154.49|2154.49|0
1595855100000|2020-07-27 13:05:00|2155.42|2155.42|2155.12|2155.12|2155.7|2155.7|2154.25|2154.25|0
1595855400000|2020-07-27 13:10:00|2155.28|2155.28|2156.01|2156.01|2156.47|2156.47|2154.92|2154.92|0
1595855700000|2020-07-27 13:15:00|2156.17|2156.17|2156.28|2156.28|2157.13|2157.13|2156.02|2156.02|0
1595856000000|2020-07-27 13:20:00|2156.26|2156.26|2155.78|2155.78|2156.56|2156.56|2155.16|2155.16|0
1595856300000|2020-07-27 13:25:00|2155.95|2155.95|2153.05|2153.05|2156.31|2156.31|2152.55|2152.55|0
1595856600000|2020-07-27 13:30:00|2152.88|2152.88|2147.4|2147.4|2152.88|2152.88|2147.12|2147.12|0
1595856900000|2020-07-27 13:35:00|2147.46|2147.46|2146.57|2146.57|2148.22|2148.22|2145.57|2145.57|0
1595857200000|2020-07-27 13:40:00|2146.3|2146.3|2147.98|2147.98|2148.41|2148.41|2145.9|2145.9|0
1595857500000|2020-07-27 13:45:00|2147.93|2147.93|2148.21|2148.21|2148.7|2148.7|2147.06|2147.06|0
1595857800000|2020-07-27 13:50:00|2148.15|2148.15|2147.01|2147.01|2148.2|2148.2|2145.74|2145.74|0
1595858100000|2020-07-27 13:55:00|2147.18|2147.18|2145.33|2145.33|2148.8|2148.8|2145.15|2145.15|0
1595858400000|2020-07-27 14:00:00|2145.82|2145.82|2146.03|2146.03|2147.02|2147.02|2144.91|2144.91|0
1595858700000|2020-07-27 14:05:00|2145.98|2145.98|2150.27|2150.27|2150.57|2150.57|2145.29|2145.29|0
1595859000000|2020-07-27 14:10:00|2150.1|2150.1|2148.25|2148.25|2150.71|2150.71|2147.72|2147.72|0
1595859300000|2020-07-27 14:15:00|2148.2|2148.2|2150.75|2150.75|2150.79|2150.79|2147.79|2147.79|0
1595859600000|2020-07-27 14:20:00|2150.92|2150.92|2153.04|2153.04|2154.4|2154.4|2150.92|2150.92|0
1595859900000|2020-07-27 14:25:00|2152.93|2152.93|2155.49|2155.49|2156.16|2156.16|2152.87|2152.87|0
1595860200000|2020-07-27 14:30:00|2155.36|2155.36|2152.92|2152.92|2155.36|2155.36|2152.36|2152.36|0
1595860500000|2020-07-27 14:35:00|2152.88|2152.88|2155.77|2155.77|2155.79|2155.79|2152.67|2152.67|0
1595860800000|2020-07-27 14:40:00|2155.76|2155.76|2154.2|2154.2|2156.12|2156.12|2153.77|2153.77|0
1595861100000|2020-07-27 14:45:00|2154.18|2154.18|2155.8|2155.8|2155.8|2155.8|2153.95|2153.95|0
1595861400000|2020-07-27 14:50:00|2155.86|2155.86|2155.99|2155.99|2156.7|2156.7|2155.47|2155.47|0
1595861700000|2020-07-27 14:55:00|2156.03|2156.03|2151.78|2151.78|2156.07|2156.07|2151.78|2151.78|0
1595862000000|2020-07-27 15:00:00|2151.83|2151.83|2154.13|2154.13|2154.17|2154.17|2151.33|2151.33|0
1595862300000|2020-07-27 15:05:00|2153.97|2153.97|2152.39|2152.39|2153.97|2153.97|2151.23|2151.23|0
1595862600000|2020-07-27 15:10:00|2152.22|2152.22|2153.48|2153.48|2153.94|2153.94|2151.89|2151.89|0
1595862900000|2020-07-27 15:15:00|2153.44|2153.44|2153.34|2153.34|2153.64|2153.64|2152.43|2152.43|0
1595863200000|2020-07-27 15:20:00|2153.4|2153.4|2151.56|2151.56|2154.13|2154.13|2151.55|2151.55|0
1595863500000|2020-07-27 15:25:00|2151.45|2151.45|2152.03|2152.03|2152.47|2152.47|2150.35|2150.35|0
1595920500000|2020-07-28 07:15:00|2140.22|2140.22|2136.92|2136.92|2140.65|2140.65|2135.76|2135.76|0
1595920800000|2020-07-28 07:20:00|2137.14|2137.14|2137.09|2137.09|2141.33|2141.33|2135.28|2135.28|0
1595921100000|2020-07-28 07:25:00|2136.92|2136.92|2141.89|2141.89|2142.39|2142.39|2134.86|2134.86|0
1595921400000|2020-07-28 07:30:00|2141.88|2141.88|2140|2140|2142.07|2142.07|2136.03|2136.03|0
1595921700000|2020-07-28 07:35:00|2140.23|2140.23|2142.71|2142.71|2142.88|2142.88|2138.96|2138.96|0
1595922000000|2020-07-28 07:40:00|2142.79|2142.79|2140.45|2140.45|2144.28|2144.28|2140.11|2140.11|0
1595922300000|2020-07-28 07:45:00|2140.5|2140.5|2139.37|2139.37|2140.67|2140.67|2137.41|2137.41|0
1595922600000|2020-07-28 07:50:00|2139.29|2139.29|2135.77|2135.77|2140.16|2140.16|2135.11|2135.11|0
1595922900000|2020-07-28 07:55:00|2135.81|2135.81|2139.12|2139.12|2141.07|2141.07|2135.73|2135.73|0
1595923200000|2020-07-28 08:00:00|2138.95|2138.95|2138.55|2138.55|2139.28|2139.28|2135.59|2135.59|0
1595923500000|2020-07-28 08:05:00|2138.44|2138.44|2140.1|2140.1|2141.52|2141.52|2138.07|2138.07|0
1595923800000|2020-07-28 08:10:00|2140.16|2140.16|2147.97|2147.97|2147.97|2147.97|2140.16|2140.16|0
1595924100000|2020-07-28 08:15:00|2148.15|2148.15|2152.37|2152.37|2152.37|2152.37|2147.92|2147.92|0
1595924400000|2020-07-28 08:20:00|2152.7|2152.7|2155.64|2155.64|2156.21|2156.21|2152.44|2152.44|0
1595924700000|2020-07-28 08:25:00|2155.84|2155.84|2154.36|2154.36|2157.4|2157.4|2154.31|2154.31|0
1595925000000|2020-07-28 08:30:00|2154.03|2154.03|2153.08|2153.08|2154.14|2154.14|2152.12|2152.12|0
1595925300000|2020-07-28 08:35:00|2153.13|2153.13|2152.64|2152.64|2153.92|2153.92|2151.94|2151.94|0
1595925600000|2020-07-28 08:40:00|2152.3|2152.3|2152|2152|2152.33|2152.33|2150.7|2150.7|0
1595925900000|2020-07-28 08:45:00|2151.86|2151.86|2151.39|2151.39|2153|2153|2149.66|2149.66|0
1595926200000|2020-07-28 08:50:00|2151.43|2151.43|2149.27|2149.27|2152.14|2152.14|2148.93|2148.93|0
1595926500000|2020-07-28 08:55:00|2149.22|2149.22|2147.77|2147.77|2149.38|2149.38|2147.75|2147.75|0
1595926800000|2020-07-28 09:00:00|2147.82|2147.82|2151.12|2151.12|2151.47|2151.47|2147.09|2147.09|0
1595927100000|2020-07-28 09:05:00|2150.95|2150.95|2148.12|2148.12|2151.38|2151.38|2148.12|2148.12|0
1595927400000|2020-07-28 09:10:00|2148.13|2148.13|2145.69|2145.69|2148.21|2148.21|2145.68|2145.68|0
1595927700000|2020-07-28 09:15:00|2145.63|2145.63|2140.4|2140.4|2145.63|2145.63|2140.19|2140.19|0
1595928000000|2020-07-28 09:20:00|2140.52|2140.52|2141.2|2141.2|2141.37|2141.37|2136.88|2136.88|0
1595928300000|2020-07-28 09:25:00|2141.31|2141.31|2140.04|2140.04|2143.27|2143.27|2140.04|2140.04|0
1595928600000|2020-07-28 09:30:00|2139.87|2139.87|2135.8|2135.8|2140.64|2140.64|2135.45|2135.45|0
1595928900000|2020-07-28 09:35:00|2135.91|2135.91|2135.72|2135.72|2136.26|2136.26|2135.09|2135.09|0
1595929200000|2020-07-28 09:40:00|2135.55|2135.55|2133.12|2133.12|2135.6|2135.6|2133.12|2133.12|0
1595929500000|2020-07-28 09:45:00|2133|2133|2135.3|2135.3|2135.56|2135.56|2132.88|2132.88|0
1595929800000|2020-07-28 09:50:00|2135.13|2135.13|2133.88|2133.88|2135.19|2135.19|2132.26|2132.26|0
1595930100000|2020-07-28 09:55:00|2133.91|2133.91|2131.1|2131.1|2133.91|2133.91|2130.44|2130.44|0
1595930400000|2020-07-28 10:00:00|2131.05|2131.05|2131.27|2131.27|2131.91|2131.91|2130.51|2130.51|0
1595930700000|2020-07-28 10:05:00|2131.1|2131.1|2124.81|2124.81|2131.1|2131.1|2124.28|2124.28|0
1595931000000|2020-07-28 10:10:00|2124.7|2124.7|2125.3|2125.3|2125.3|2125.3|2121.67|2121.67|0
1595931300000|2020-07-28 10:15:00|2125.19|2125.19|2127.35|2127.35|2127.6|2127.6|2124.59|2124.59|0
1595931600000|2020-07-28 10:20:00|2127.3|2127.3|2128.08|2128.08|2129.46|2129.46|2127.12|2127.12|0
1595931900000|2020-07-28 10:25:00|2127.69|2127.69|2126.95|2126.95|2127.69|2127.69|2125.38|2125.38|0
1595932200000|2020-07-28 10:30:00|2126.9|2126.9|2131.36|2131.36|2131.36|2131.36|2126.29|2126.29|0
1595932500000|2020-07-28 10:35:00|2131.3|2131.3|2132.82|2132.82|2133.52|2133.52|2130.77|2130.77|0
1595932800000|2020-07-28 10:40:00|2132.99|2132.99|2133.97|2133.97|2134.78|2134.78|2132.85|2132.85|0
1595933100000|2020-07-28 10:45:00|2133.8|2133.8|2132.32|2132.32|2134.02|2134.02|2132.22|2132.22|0
1595933400000|2020-07-28 10:50:00|2132.36|2132.36|2133.6|2133.6|2133.6|2133.6|2131.64|2131.64|0
1595933700000|2020-07-28 10:55:00|2134.58|2134.58|2136.38|2136.38|2136.38|2136.38|2134.46|2134.46|0
1595934000000|2020-07-28 11:00:00|2137|2137|2141.35|2141.35|2141.35|2141.35|2136.32|2136.32|0
1595934300000|2020-07-28 11:05:00|2141.4|2141.4|2143.32|2143.32|2143.37|2143.37|2140.59|2140.59|0
1595934600000|2020-07-28 11:10:00|2143.34|2143.34|2140.48|2140.48|2144.16|2144.16|2140.26|2140.26|0
1595934900000|2020-07-28 11:15:00|2140.31|2140.31|2137.87|2137.87|2140.56|2140.56|2137.41|2137.41|0
1595935200000|2020-07-28 11:20:00|2137.93|2137.93|2141.64|2141.64|2141.68|2141.68|2137.05|2137.05|0
1595935500000|2020-07-28 11:25:00|2141.47|2141.47|2140.86|2140.86|2142.13|2142.13|2140.37|2140.37|0
1595935800000|2020-07-28 11:30:00|2140.43|2140.43|2136.01|2136.01|2140.51|2140.51|2135.58|2135.58|0
1595936100000|2020-07-28 11:35:00|2135.9|2135.9|2135.54|2135.54|2136.67|2136.67|2134.75|2134.75|0
1595936400000|2020-07-28 11:40:00|2135.42|2135.42|2133.16|2133.16|2135.42|2135.42|2132.97|2132.97|0
1595936700000|2020-07-28 11:45:00|2132.99|2132.99|2135.37|2135.37|2135.91|2135.91|2131.62|2131.62|0
1595937000000|2020-07-28 11:50:00|2135.48|2135.48|2134.79|2134.79|2137.33|2137.33|2134.72|2134.72|0
1595937300000|2020-07-28 11:55:00|2134.77|2134.77|2135.02|2135.02|2135.89|2135.89|2133.1|2133.1|0
1595937600000|2020-07-28 12:00:00|2135.19|2135.19|2136.13|2136.13|2136.83|2136.83|2133.59|2133.59|0
1595937900000|2020-07-28 12:05:00|2136.07|2136.07|2137.22|2137.22|2137.23|2137.23|2133.61|2133.61|0
1595938200000|2020-07-28 12:10:00|2137.35|2137.35|2141.59|2141.59|2141.99|2141.99|2137.31|2137.31|0
1595938500000|2020-07-28 12:15:00|2141.53|2141.53|2142.79|2142.79|2144.36|2144.36|2141.26|2141.26|0
1595938800000|2020-07-28 12:20:00|2142.95|2142.95|2139.62|2139.62|2143.32|2143.32|2138.8|2138.8|0
1595939100000|2020-07-28 12:25:00|2139.74|2139.74|2141.71|2141.71|2141.77|2141.77|2139.74|2139.74|0
1595939400000|2020-07-28 12:30:00|2141.88|2141.88|2143.45|2143.45|2143.45|2143.45|2140.84|2140.84|0
1595939700000|2020-07-28 12:35:00|2143.62|2143.62|2142.19|2142.19|2144.39|2144.39|2142.19|2142.19|0
1595940000000|2020-07-28 12:40:00|2142.18|2142.18|2141.97|2141.97|2143.14|2143.14|2141.4|2141.4|0
1595940300000|2020-07-28 12:45:00|2141.93|2141.93|2139.2|2139.2|2141.93|2141.93|2138.74|2138.74|0
1595940600000|2020-07-28 12:50:00|2139.03|2139.03|2138.19|2138.19|2140.31|2140.31|2138.19|2138.19|0
1595940900000|2020-07-28 12:55:00|2138.15|2138.15|2137.31|2137.31|2138.15|2138.15|2135.69|2135.69|0
1595941200000|2020-07-28 13:00:00|2137.48|2137.48|2133.82|2133.82|2137.59|2137.59|2133.76|2133.76|0
1595941500000|2020-07-28 13:05:00|2133.93|2133.93|2136.08|2136.08|2136.78|2136.78|2133.67|2133.67|0
1595941800000|2020-07-28 13:10:00|2135.91|2135.91|2137.9|2137.9|2138.51|2138.51|2135.3|2135.3|0
1595942100000|2020-07-28 13:15:00|2138.12|2138.12|2138.68|2138.68|2139.84|2139.84|2138.12|2138.12|0
1595942400000|2020-07-28 13:20:00|2138.63|2138.63|2137.47|2137.47|2138.63|2138.63|2137.18|2137.18|0
1595942700000|2020-07-28 13:25:00|2137.63|2137.63|2138.2|2138.2|2139.09|2139.09|2137.28|2137.28|0
1595943000000|2020-07-28 13:30:00|2138.7|2138.7|2140.92|2140.92|2144.23|2144.23|2138.53|2138.53|0
1595943300000|2020-07-28 13:35:00|2140.81|2140.81|2139.53|2139.53|2143.33|2143.33|2138.62|2138.62|0
1595943600000|2020-07-28 13:40:00|2139.47|2139.47|2137.13|2137.13|2139.9|2139.9|2136.25|2136.25|0
1595943900000|2020-07-28 13:45:00|2136.97|2136.97|2136.94|2136.94|2138.72|2138.72|2136.44|2136.44|0
1595944200000|2020-07-28 13:50:00|2136.88|2136.88|2131.9|2131.9|2136.88|2136.88|2131.49|2131.49|0
1595944500000|2020-07-28 13:55:00|2132.06|2132.06|2134.82|2134.82|2134.98|2134.98|2131.1|2131.1|0
1595944800000|2020-07-28 14:00:00|2134.78|2134.78|2139.98|2139.98|2140.16|2140.16|2134.75|2134.75|0
1595945100000|2020-07-28 14:05:00|2139.65|2139.65|2145.74|2145.74|2145.74|2145.74|2138.92|2138.92|0
1595945400000|2020-07-28 14:10:00|2145.85|2145.85|2146.39|2146.39|2147.49|2147.49|2144.69|2144.69|0
1595945700000|2020-07-28 14:15:00|2146.75|2146.75|2149.8|2149.8|2149.92|2149.92|2146.64|2146.64|0
1595946000000|2020-07-28 14:20:00|2149.65|2149.65|2148.09|2148.09|2150.63|2150.63|2147.56|2147.56|0
1595946300000|2020-07-28 14:25:00|2148.14|2148.14|2146.3|2146.3|2148.58|2148.58|2142.73|2142.73|0
1595946600000|2020-07-28 14:30:00|2146.52|2146.52|2144.48|2144.48|2147|2147|2142.54|2142.54|0
1595946900000|2020-07-28 14:35:00|2144.37|2144.37|2146.14|2146.14|2146.49|2146.49|2144.26|2144.26|0
1595947200000|2020-07-28 14:40:00|2146.2|2146.2|2145.06|2145.06|2147.27|2147.27|2144.94|2144.94|0
1595947500000|2020-07-28 14:45:00|2144.94|2144.94|2146|2146|2147.06|2147.06|2144.26|2144.26|0
1595947800000|2020-07-28 14:50:00|2146.05|2146.05|2147.38|2147.38|2147.64|2147.64|2145.89|2145.89|0
1595948100000|2020-07-28 14:55:00|2147.61|2147.61|2147.45|2147.45|2147.85|2147.85|2146.27|2146.27|0
1595948400000|2020-07-28 15:00:00|2147.41|2147.41|2146.03|2146.03|2148.77|2148.77|2145.96|2145.96|0
1595948700000|2020-07-28 15:05:00|2145.97|2145.97|2148.59|2148.59|2148.59|2148.59|2144.85|2144.85|0
1595949000000|2020-07-28 15:10:00|2148.76|2148.76|2154.57|2154.57|2154.75|2154.75|2148.56|2148.56|0
1595949300000|2020-07-28 15:15:00|2154.52|2154.52|2151.72|2151.72|2154.94|2154.94|2151.66|2151.66|0
1595949600000|2020-07-28 15:20:00|2151.78|2151.78|2155.03|2155.03|2155.4|2155.4|2151.78|2151.78|0
1595949900000|2020-07-28 15:25:00|2155.08|2155.08|2153.76|2153.76|2156.31|2156.31|2153|2153|0
1596006900000|2020-07-29 07:15:00|2162.8|2162.8|2159.51|2159.51|2162.8|2162.8|2157.33|2157.33|0
1596007200000|2020-07-29 07:20:00|2159.47|2159.47|2147.63|2147.63|2160.76|2160.76|2147.63|2147.63|0
1596007500000|2020-07-29 07:25:00|2147.57|2147.57|2151.8|2151.8|2154.33|2154.33|2145.08|2145.08|0
1596007800000|2020-07-29 07:30:00|2152.94|2152.94|2150.8|2150.8|2153.99|2153.99|2149.31|2149.31|0
1596008100000|2020-07-29 07:35:00|2150.79|2150.79|2148.67|2148.67|2150.79|2150.79|2142.75|2142.75|0
1596008400000|2020-07-29 07:40:00|2148.62|2148.62|2149.31|2149.31|2151.15|2151.15|2147.47|2147.47|0
1596008700000|2020-07-29 07:45:00|2149.32|2149.32|2151.65|2151.65|2151.98|2151.98|2147.47|2147.47|0
1596009000000|2020-07-29 07:50:00|2152.15|2152.15|2155.28|2155.28|2156.01|2156.01|2152.04|2152.04|0
1596009300000|2020-07-29 07:55:00|2155.26|2155.26|2150.5|2150.5|2156.19|2156.19|2150.5|2150.5|0
1596009600000|2020-07-29 08:00:00|2150.7|2150.7|2148.79|2148.79|2152.76|2152.76|2145.89|2145.89|0
1596009900000|2020-07-29 08:05:00|2148.45|2148.45|2144.99|2144.99|2148.45|2148.45|2144.92|2144.92|0
1596010200000|2020-07-29 08:10:00|2144.93|2144.93|2150.31|2150.31|2151.04|2151.04|2144.59|2144.59|0
1596010500000|2020-07-29 08:15:00|2150.25|2150.25|2153.64|2153.64|2155.26|2155.26|2148.28|2148.28|0
1596010800000|2020-07-29 08:20:00|2153.59|2153.59|2159.73|2159.73|2159.73|2159.73|2153.59|2153.59|0
1596011100000|2020-07-29 08:25:00|2159.84|2159.84|2160.11|2160.11|2160.57|2160.57|2159.06|2159.06|0
1596011400000|2020-07-29 08:30:00|2160.34|2160.34|2156.6|2156.6|2161.26|2161.26|2156.54|2156.54|0
1596011700000|2020-07-29 08:35:00|2156.32|2156.32|2150.18|2150.18|2156.63|2156.63|2150.18|2150.18|0
1596012000000|2020-07-29 08:40:00|2150.21|2150.21|2145.56|2145.56|2150.33|2150.33|2145.22|2145.22|0
1596012300000|2020-07-29 08:45:00|2145.39|2145.39|2145.36|2145.36|2148.2|2148.2|2145.07|2145.07|0
1596012600000|2020-07-29 08:50:00|2145.19|2145.19|2145.71|2145.71|2145.94|2145.94|2142.07|2142.07|0
1596012900000|2020-07-29 08:55:00|2145.6|2145.6|2147.79|2147.79|2148.82|2148.82|2145|2145|0
1596013200000|2020-07-29 09:00:00|2147.85|2147.85|2151.16|2151.16|2151.5|2151.5|2147.53|2147.53|0
1596013500000|2020-07-29 09:05:00|2151.1|2151.1|2146.86|2146.86|2151.1|2151.1|2146.63|2146.63|0
1596013800000|2020-07-29 09:10:00|2146.69|2146.69|2152.79|2152.79|2152.86|2152.86|2146.64|2146.64|0
1596014100000|2020-07-29 09:15:00|2152.9|2152.9|2154.38|2154.38|2155.48|2155.48|2152.79|2152.79|0
1596014400000|2020-07-29 09:20:00|2154.21|2154.21|2154.14|2154.14|2155.33|2155.33|2153.06|2153.06|0
1596014700000|2020-07-29 09:25:00|2154.13|2154.13|2157.44|2157.44|2157.57|2157.57|2152.89|2152.89|0
1596015000000|2020-07-29 09:30:00|2157.61|2157.61|2155.92|2155.92|2158.81|2158.81|2154.29|2154.29|0
1596015300000|2020-07-29 09:35:00|2156.25|2156.25|2158.03|2158.03|2158.52|2158.52|2155.85|2155.85|0
1596015600000|2020-07-29 09:40:00|2158.19|2158.19|2156.83|2156.83|2158.96|2158.96|2156.39|2156.39|0
1596015900000|2020-07-29 09:45:00|2156.79|2156.79|2153.89|2153.89|2157.41|2157.41|2153.89|2153.89|0
1596016200000|2020-07-29 09:50:00|2153.92|2153.92|2153.25|2153.25|2155.73|2155.73|2153.08|2153.08|0
1596016500000|2020-07-29 09:55:00|2153.33|2153.33|2151.73|2151.73|2155.29|2155.29|2151.73|2151.73|0
1596016800000|2020-07-29 10:00:00|2151.67|2151.67|2149.62|2149.62|2153.12|2153.12|2149.62|2149.62|0
1596017100000|2020-07-29 10:05:00|2149.73|2149.73|2150.48|2150.48|2151.47|2151.47|2147.83|2147.83|0
1596017400000|2020-07-29 10:10:00|2150.53|2150.53|2149.28|2149.28|2151.83|2151.83|2148.76|2148.76|0
1596017700000|2020-07-29 10:15:00|2149.23|2149.23|2147.5|2147.5|2149.23|2149.23|2147.5|2147.5|0
1596018000000|2020-07-29 10:20:00|2147.61|2147.61|2144.96|2144.96|2148.49|2148.49|2144.85|2144.85|0
1596018300000|2020-07-29 10:25:00|2145.02|2145.02|2141.92|2141.92|2145.23|2145.23|2140.64|2140.64|0
1596018600000|2020-07-29 10:30:00|2141.98|2141.98|2142.39|2142.39|2142.73|2142.73|2140.31|2140.31|0
1596018900000|2020-07-29 10:35:00|2142.45|2142.45|2145.07|2145.07|2145.16|2145.16|2141.69|2141.69|0
1596019200000|2020-07-29 10:40:00|2144.65|2144.65|2142.19|2142.19|2145.22|2145.22|2142.19|2142.19|0
1596019500000|2020-07-29 10:45:00|2142.13|2142.13|2144.11|2144.11|2144.68|2144.68|2141.48|2141.48|0
1596019800000|2020-07-29 10:50:00|2144.05|2144.05|2143.45|2143.45|2144.96|2144.96|2142.83|2142.83|0
1596020100000|2020-07-29 10:55:00|2143.43|2143.43|2143.59|2143.59|2144.09|2144.09|2142.17|2142.17|0
1596020400000|2020-07-29 11:00:00|2143.47|2143.47|2142.76|2142.76|2144|2144|2141|2141|0
1596020700000|2020-07-29 11:05:00|2142.73|2142.73|2148.11|2148.11|2148.16|2148.16|2142.56|2142.56|0
1596021000000|2020-07-29 11:10:00|2148.38|2148.38|2148.91|2148.91|2150.17|2150.17|2147.93|2147.93|0
1596021300000|2020-07-29 11:15:00|2148.86|2148.86|2145.53|2145.53|2148.86|2148.86|2145.32|2145.32|0
1596021600000|2020-07-29 11:20:00|2145.52|2145.52|2146.31|2146.31|2147.16|2147.16|2145.22|2145.22|0
1596021900000|2020-07-29 11:25:00|2146.22|2146.22|2145.27|2145.27|2146.39|2146.39|2144.44|2144.44|0
1596022200000|2020-07-29 11:30:00|2145.33|2145.33|2147.03|2147.03|2147.03|2147.03|2143.91|2143.91|0
1596022500000|2020-07-29 11:35:00|2147.11|2147.11|2147.69|2147.69|2148.13|2148.13|2146.09|2146.09|0
1596022800000|2020-07-29 11:40:00|2147.73|2147.73|2150.14|2150.14|2151.16|2151.16|2147.73|2147.73|0
1596023100000|2020-07-29 11:45:00|2150.31|2150.31|2156.02|2156.02|2156.78|2156.78|2150.31|2150.31|0
1596023400000|2020-07-29 11:50:00|2156.13|2156.13|2156.48|2156.48|2157.13|2157.13|2155.12|2155.12|0
1596023700000|2020-07-29 11:55:00|2156.65|2156.65|2155.4|2155.4|2157.55|2157.55|2155.4|2155.4|0
1596024000000|2020-07-29 12:00:00|2155.23|2155.23|2157.71|2157.71|2158|2158|2154.9|2154.9|0
1596024300000|2020-07-29 12:05:00|2157.55|2157.55|2160.05|2160.05|2160.74|2160.74|2157.37|2157.37|0
1596024600000|2020-07-29 12:10:00|2159.71|2159.71|2159.95|2159.95|2160.18|2160.18|2157.86|2157.86|0
1596024900000|2020-07-29 12:15:00|2159.91|2159.91|2158.42|2158.42|2159.93|2159.93|2157.78|2157.78|0
1596025200000|2020-07-29 12:20:00|2158.48|2158.48|2158.1|2158.1|2159.46|2159.46|2157.82|2157.82|0
1596025500000|2020-07-29 12:25:00|2158.26|2158.26|2159.14|2159.14|2160.26|2160.26|2158.26|2158.26|0
1596025800000|2020-07-29 12:30:00|2159.02|2159.02|2155.61|2155.61|2159.19|2159.19|2155.61|2155.61|0
1596026100000|2020-07-29 12:35:00|2155.39|2155.39|2154.95|2154.95|2155.95|2155.95|2153.38|2153.38|0
1596026400000|2020-07-29 12:40:00|2155.38|2155.38|2154.05|2154.05|2155.81|2155.81|2153.68|2153.68|0
1596026700000|2020-07-29 12:45:00|2153.97|2153.97|2153.69|2153.69|2154.21|2154.21|2152.04|2152.04|0
1596027000000|2020-07-29 12:50:00|2153.71|2153.71|2154.56|2154.56|2155.33|2155.33|2153.71|2153.71|0
1596027300000|2020-07-29 12:55:00|2154.62|2154.62|2156.11|2156.11|2156.28|2156.28|2153.04|2153.04|0
1596027600000|2020-07-29 13:00:00|2155.89|2155.89|2156.73|2156.73|2158.14|2158.14|2155.88|2155.88|0
1596027900000|2020-07-29 13:05:00|2156.74|2156.74|2155.68|2155.68|2156.74|2156.74|2154.89|2154.89|0
1596028200000|2020-07-29 13:10:00|2155.65|2155.65|2159.44|2159.44|2159.61|2159.61|2155.65|2155.65|0
1596028500000|2020-07-29 13:15:00|2159.43|2159.43|2158.2|2158.2|2159.52|2159.52|2157.79|2157.79|0
1596028800000|2020-07-29 13:20:00|2158.08|2158.08|2159.01|2159.01|2159.4|2159.4|2157.53|2157.53|0
1596029100000|2020-07-29 13:25:00|2158.67|2158.67|2162.45|2162.45|2162.45|2162.45|2158.14|2158.14|0
1596029400000|2020-07-29 13:30:00|2162.31|2162.31|2161.36|2161.36|2164.42|2164.42|2160.11|2160.11|0
1596029700000|2020-07-29 13:35:00|2161.52|2161.52|2151.35|2151.35|2162.81|2162.81|2151.23|2151.23|0
1596030000000|2020-07-29 13:40:00|2150.85|2150.85|2155.32|2155.32|2155.65|2155.65|2149.98|2149.98|0
1596030300000|2020-07-29 13:45:00|2155.38|2155.38|2158.27|2158.27|2160.2|2160.2|2154.64|2154.64|0
1596030600000|2020-07-29 13:50:00|2158.21|2158.21|2158.3|2158.3|2159.35|2159.35|2156.54|2156.54|0
1596030900000|2020-07-29 13:55:00|2158.47|2158.47|2158.86|2158.86|2159.78|2159.78|2156.06|2156.06|0
1596031200000|2020-07-29 14:00:00|2159.37|2159.37|2155.72|2155.72|2162.38|2162.38|2155.51|2155.51|0
1596031500000|2020-07-29 14:05:00|2155.49|2155.49|2150.17|2150.17|2155.87|2155.87|2150.13|2150.13|0
1596031800000|2020-07-29 14:10:00|2150|2150|2153.52|2153.52|2154.04|2154.04|2149.31|2149.31|0
1596032100000|2020-07-29 14:15:00|2153.56|2153.56|2154.78|2154.78|2155.99|2155.99|2153.56|2153.56|0
1596032400000|2020-07-29 14:20:00|2154.82|2154.82|2153.38|2153.38|2156.45|2156.45|2153.38|2153.38|0
1596032700000|2020-07-29 14:25:00|2153.37|2153.37|2152.28|2152.28|2154.55|2154.55|2152.23|2152.23|0
1596033000000|2020-07-29 14:30:00|2152.39|2152.39|2151.73|2151.73|2152.68|2152.68|2149.66|2149.66|0
1596033300000|2020-07-29 14:35:00|2151.56|2151.56|2149.3|2149.3|2151.56|2151.56|2149.18|2149.18|0
1596033600000|2020-07-29 14:40:00|2149.35|2149.35|2151.27|2151.27|2151.54|2151.54|2149.12|2149.12|0
1596033900000|2020-07-29 14:45:00|2151.1|2151.1|2154.48|2154.48|2155.4|2155.4|2150.31|2150.31|0
1596034200000|2020-07-29 14:50:00|2154.53|2154.53|2157.18|2157.18|2157.36|2157.36|2153.65|2153.65|0
1596034500000|2020-07-29 14:55:00|2157.1|2157.1|2157.21|2157.21|2158.87|2158.87|2156.34|2156.34|0
1596034800000|2020-07-29 15:00:00|2157.15|2157.15|2159.02|2159.02|2159.03|2159.03|2156.47|2156.47|0
1596035100000|2020-07-29 15:05:00|2158.74|2158.74|2157.21|2157.21|2159.05|2159.05|2155.66|2155.66|0
1596035400000|2020-07-29 15:10:00|2156.88|2156.88|2157.33|2157.33|2157.87|2157.87|2156.52|2156.52|0
1596035700000|2020-07-29 15:15:00|2157.16|2157.16|2156.4|2156.4|2157.28|2157.28|2155.22|2155.22|0
1596036000000|2020-07-29 15:20:00|2156.57|2156.57|2157.31|2157.31|2158.56|2158.56|2156.14|2156.14|0
1596036300000|2020-07-29 15:25:00|2157.25|2157.25|2159.38|2159.38|2159.42|2159.42|2156.87|2156.87|0
1596093300000|2020-07-30 07:15:00|2103.9|2103.9|2103.25|2103.25|2105.6|2105.6|2099.81|2099.81|0
1596093600000|2020-07-30 07:20:00|2102.75|2102.75|2090.91|2090.91|2102.75|2102.75|2088.21|2088.21|0
1596093900000|2020-07-30 07:25:00|2090.96|2090.96|2096.09|2096.09|2096.6|2096.6|2089.21|2089.21|0
1596094200000|2020-07-30 07:30:00|2095.87|2095.87|2087.95|2087.95|2095.87|2095.87|2085.8|2085.8|0
1596094500000|2020-07-30 07:35:00|2087.89|2087.89|2093.37|2093.37|2093.37|2093.37|2086.36|2086.36|0
1596094800000|2020-07-30 07:40:00|2093.14|2093.14|2100.57|2100.57|2101|2101|2093.14|2093.14|0
1596095100000|2020-07-30 07:45:00|2100.41|2100.41|2103.07|2103.07|2103.96|2103.96|2098.96|2098.96|0
1596095400000|2020-07-30 07:50:00|2103.18|2103.18|2101.4|2101.4|2103.53|2103.53|2100.54|2100.54|0
1596095700000|2020-07-30 07:55:00|2101.57|2101.57|2095.7|2095.7|2101.68|2101.68|2095.37|2095.37|0
1596096000000|2020-07-30 08:00:00|2095.47|2095.47|2092.58|2092.58|2096.03|2096.03|2089.43|2089.43|0
1596096300000|2020-07-30 08:05:00|2092.81|2092.81|2088.62|2088.62|2093.36|2093.36|2084.8|2084.8|0
1596096600000|2020-07-30 08:10:00|2088.68|2088.68|2080.72|2080.72|2089.19|2089.19|2079.3|2079.3|0
1596096900000|2020-07-30 08:15:00|2080.76|2080.76|2077.56|2077.56|2080.89|2080.89|2073.58|2073.58|0
1596097200000|2020-07-30 08:20:00|2077.73|2077.73|2081.15|2081.15|2081.26|2081.26|2077.39|2077.39|0
1596097500000|2020-07-30 08:25:00|2081.32|2081.32|2075.38|2075.38|2081.34|2081.34|2074.17|2074.17|0
1596097800000|2020-07-30 08:30:00|2075.66|2075.66|2072.39|2072.39|2076.45|2076.45|2071.73|2071.73|0
1596098100000|2020-07-30 08:35:00|2072.28|2072.28|2076.34|2076.34|2078.23|2078.23|2071.8|2071.8|0
1596098400000|2020-07-30 08:40:00|2076.68|2076.68|2072.44|2072.44|2078.63|2078.63|2072.38|2072.38|0
1596098700000|2020-07-30 08:45:00|2072.49|2072.49|2075.23|2075.23|2076.16|2076.16|2071.95|2071.95|0
1596099000000|2020-07-30 08:50:00|2075.12|2075.12|2075.3|2075.3|2079.09|2079.09|2073.83|2073.83|0
1596099300000|2020-07-30 08:55:00|2075.47|2075.47|2070.07|2070.07|2076.41|2076.41|2070.07|2070.07|0
1596099600000|2020-07-30 09:00:00|2069.85|2069.85|2065.8|2065.8|2071.46|2071.46|2065.52|2065.52|0
1596099900000|2020-07-30 09:05:00|2065.74|2065.74|2061.28|2061.28|2065.96|2065.96|2061.28|2061.28|0
1596100200000|2020-07-30 09:10:00|2061.45|2061.45|2072.81|2072.81|2073.55|2073.55|2060.92|2060.92|0
1596100500000|2020-07-30 09:15:00|2072.31|2072.31|2076.83|2076.83|2077.01|2077.01|2071.91|2071.91|0
1596100800000|2020-07-30 09:20:00|2076.6|2076.6|2081.62|2081.62|2083.05|2083.05|2076.39|2076.39|0
1596101100000|2020-07-30 09:25:00|2081.45|2081.45|2081.72|2081.72|2081.83|2081.83|2075.01|2075.01|0
1596101400000|2020-07-30 09:30:00|2081.55|2081.55|2076.04|2076.04|2081.75|2081.75|2075.52|2075.52|0
1596101700000|2020-07-30 09:35:00|2076.15|2076.15|2074.27|2074.27|2076.61|2076.61|2072.13|2072.13|0
1596102000000|2020-07-30 09:40:00|2073.93|2073.93|2074.91|2074.91|2076.79|2076.79|2073.36|2073.36|0
1596102300000|2020-07-30 09:45:00|2074.96|2074.96|2071.33|2071.33|2075.36|2075.36|2068.89|2068.89|0
1596102600000|2020-07-30 09:50:00|2071.16|2071.16|2072.36|2072.36|2072.88|2072.88|2071.02|2071.02|0
1596102900000|2020-07-30 09:55:00|2072.47|2072.47|2071.99|2071.99|2072.47|2072.47|2070.52|2070.52|0
1596103200000|2020-07-30 10:00:00|2072.05|2072.05|2071.84|2071.84|2074.32|2074.32|2070.25|2070.25|0
1596103500000|2020-07-30 10:05:00|2072.17|2072.17|2071.14|2071.14|2072.7|2072.7|2070.52|2070.52|0
1596103800000|2020-07-30 10:10:00|2071.3|2071.3|2073.54|2073.54|2073.54|2073.54|2069.4|2069.4|0
1596104100000|2020-07-30 10:15:00|2073.58|2073.58|2073.18|2073.18|2074.36|2074.36|2072.42|2072.42|0
1596104400000|2020-07-30 10:20:00|2073.12|2073.12|2072.25|2072.25|2073.12|2073.12|2070.17|2070.17|0
1596104700000|2020-07-30 10:25:00|2072.03|2072.03|2068.76|2068.76|2072.25|2072.25|2068.38|2068.38|0
1596105000000|2020-07-30 10:30:00|2068.7|2068.7|2069.69|2069.69|2071.6|2071.6|2068.01|2068.01|0
1596105300000|2020-07-30 10:35:00|2069.57|2069.57|2066.66|2066.66|2069.88|2069.88|2066.66|2066.66|0
1596105600000|2020-07-30 10:40:00|2066.54|2066.54|2061.89|2061.89|2067.11|2067.11|2061.63|2061.63|0
1596105900000|2020-07-30 10:45:00|2061.78|2061.78|2057.48|2057.48|2062.26|2062.26|2057.48|2057.48|0
1596106200000|2020-07-30 10:50:00|2057.31|2057.31|2058|2058|2060.5|2060.5|2056.31|2056.31|0
1596106500000|2020-07-30 10:55:00|2057.83|2057.83|2060.05|2060.05|2060.05|2060.05|2055.45|2055.45|0
1596106800000|2020-07-30 11:00:00|2059.97|2059.97|2060.7|2060.7|2063.92|2063.92|2058.67|2058.67|0
1596107100000|2020-07-30 11:05:00|2060.76|2060.76|2058.24|2058.24|2060.88|2060.88|2057.94|2057.94|0
1596107400000|2020-07-30 11:10:00|2058.07|2058.07|2057.45|2057.45|2059.34|2059.34|2056.38|2056.38|0
1596107700000|2020-07-30 11:15:00|2057.5|2057.5|2058.44|2058.44|2059.48|2059.48|2056.76|2056.76|0
1596108000000|2020-07-30 11:20:00|2058.38|2058.38|2053.6|2053.6|2058.72|2058.72|2051.13|2051.13|0
1596108300000|2020-07-30 11:25:00|2053.65|2053.65|2056.47|2056.47|2058.14|2058.14|2053.47|2053.47|0
1596108600000|2020-07-30 11:30:00|2056.24|2056.24|2056.56|2056.56|2059.06|2059.06|2055.97|2055.97|0
1596108900000|2020-07-30 11:35:00|2056.6|2056.6|2056.62|2056.62|2056.65|2056.65|2053.95|2053.95|0
1596109200000|2020-07-30 11:40:00|2056.66|2056.66|2064.16|2064.16|2064.16|2064.16|2056.16|2056.16|0
1596109500000|2020-07-30 11:45:00|2063.99|2063.99|2065.57|2065.57|2066.29|2066.29|2062.74|2062.74|0
1596109800000|2020-07-30 11:50:00|2065.74|2065.74|2067.36|2067.36|2070.07|2070.07|2065.43|2065.43|0
1596110100000|2020-07-30 11:55:00|2067.18|2067.18|2065.33|2065.33|2067.18|2067.18|2065.27|2065.27|0
1596110400000|2020-07-30 12:00:00|2065|2065|2062.01|2062.01|2065.23|2065.23|2059.72|2059.72|0
1596110700000|2020-07-30 12:05:00|2062.18|2062.18|2061.96|2061.96|2062.41|2062.41|2060.74|2060.74|0
1596111000000|2020-07-30 12:10:00|2062.3|2062.3|2061.1|2061.1|2062.8|2062.8|2060.72|2060.72|0
1596111300000|2020-07-30 12:15:00|2060.82|2060.82|2058.14|2058.14|2061.6|2061.6|2056.91|2056.91|0
1596111600000|2020-07-30 12:20:00|2058.08|2058.08|2056.21|2056.21|2059.64|2059.64|2056.21|2056.21|0
1596111900000|2020-07-30 12:25:00|2056.27|2056.27|2053.37|2053.37|2057.48|2057.48|2053.37|2053.37|0
1596112200000|2020-07-30 12:30:00|2053.04|2053.04|2048.35|2048.35|2053.71|2053.71|2047.25|2047.25|0
1596112500000|2020-07-30 12:35:00|2048.39|2048.39|2044.1|2044.1|2048.97|2048.97|2043.01|2043.01|0
1596112800000|2020-07-30 12:40:00|2043.99|2043.99|2038.8|2038.8|2044.56|2044.56|2038.45|2038.45|0
1596113100000|2020-07-30 12:45:00|2038.67|2038.67|2039.34|2039.34|2041.19|2041.19|2038.1|2038.1|0
1596113400000|2020-07-30 12:50:00|2039.51|2039.51|2040.57|2040.57|2041.96|2041.96|2037.61|2037.61|0
1596113700000|2020-07-30 12:55:00|2040.8|2040.8|2039.87|2039.87|2041.96|2041.96|2038.26|2038.26|0
1596114000000|2020-07-30 13:00:00|2039.66|2039.66|2040.17|2040.17|2040.29|2040.29|2037.97|2037.97|0
1596114300000|2020-07-30 13:05:00|2040.33|2040.33|2041.35|2041.35|2042.41|2042.41|2039.85|2039.85|0
1596114600000|2020-07-30 13:10:00|2041.49|2041.49|2041.49|2041.49|2042.13|2042.13|2039.59|2039.59|0
1596114900000|2020-07-30 13:15:00|2041.47|2041.47|2046|2046|2046.56|2046.56|2040.55|2040.55|0
1596115200000|2020-07-30 13:20:00|2046.16|2046.16|2045.78|2045.78|2047.13|2047.13|2044.22|2044.22|0
1596115500000|2020-07-30 13:25:00|2045.95|2045.95|2045.04|2045.04|2047.62|2047.62|2044.56|2044.56|0
1596115800000|2020-07-30 13:30:00|2045.1|2045.1|2050.99|2050.99|2053.48|2053.48|2044.46|2044.46|0
1596116100000|2020-07-30 13:35:00|2050.94|2050.94|2043.36|2043.36|2050.94|2050.94|2042.49|2042.49|0
1596116400000|2020-07-30 13:40:00|2043.41|2043.41|2040.84|2040.84|2045|2045|2039.25|2039.25|0
1596116700000|2020-07-30 13:45:00|2040.66|2040.66|2044.29|2044.29|2045.59|2045.59|2040.23|2040.23|0
1596117000000|2020-07-30 13:50:00|2044.33|2044.33|2037.87|2037.87|2045.53|2045.53|2037.87|2037.87|0
1596117300000|2020-07-30 13:55:00|2037.7|2037.7|2036.24|2036.24|2038.42|2038.42|2035.63|2035.63|0
1596117600000|2020-07-30 14:00:00|2035.81|2035.81|2038.37|2038.37|2039.18|2039.18|2034.1|2034.1|0
1596117900000|2020-07-30 14:05:00|2038.26|2038.26|2036.07|2036.07|2038.26|2038.26|2032.47|2032.47|0
1596118200000|2020-07-30 14:10:00|2036.01|2036.01|2036.13|2036.13|2037.22|2037.22|2033.06|2033.06|0
1596118500000|2020-07-30 14:15:00|2036.14|2036.14|2032.26|2032.26|2036.14|2036.14|2030.6|2030.6|0
1596118800000|2020-07-30 14:20:00|2032.2|2032.2|2034.01|2034.01|2034.26|2034.26|2028.89|2028.89|0
1596119100000|2020-07-30 14:25:00|2034.18|2034.18|2032.81|2032.81|2034.18|2034.18|2026.96|2026.96|0
1596119400000|2020-07-30 14:30:00|2032.61|2032.61|2036.95|2036.95|2036.95|2036.95|2032|2032|0
1596119700000|2020-07-30 14:35:00|2036.78|2036.78|2040.51|2040.51|2040.51|2040.51|2034.71|2034.71|0
1596120000000|2020-07-30 14:40:00|2040.34|2040.34|2038.41|2038.41|2041.73|2041.73|2038.24|2038.24|0
1596120300000|2020-07-30 14:45:00|2038.57|2038.57|2033.71|2033.71|2039.08|2039.08|2033.18|2033.18|0
1596120600000|2020-07-30 14:50:00|2033.54|2033.54|2034.56|2034.56|2035.53|2035.53|2032.42|2032.42|0
1596120900000|2020-07-30 14:55:00|2034.6|2034.6|2039.71|2039.71|2040.06|2040.06|2033.58|2033.58|0
1596121200000|2020-07-30 15:00:00|2039.63|2039.63|2041.32|2041.32|2042.5|2042.5|2038.49|2038.49|0
1596121500000|2020-07-30 15:05:00|2041.27|2041.27|2044.57|2044.57|2045.17|2045.17|2041.27|2041.27|0
1596121800000|2020-07-30 15:10:00|2044.69|2044.69|2049.77|2049.77|2050.03|2050.03|2043.9|2043.9|0
1596122100000|2020-07-30 15:15:00|2049.71|2049.71|2050.64|2050.64|2050.94|2050.94|2049.03|2049.03|0
1596122400000|2020-07-30 15:20:00|2050.68|2050.68|2048.72|2048.72|2051.33|2051.33|2047.98|2047.98|0
1596122700000|2020-07-30 15:25:00|2048.61|2048.61|2047.66|2047.66|2050.8|2050.8|2046.34|2046.34|0
1596179700000|2020-07-31 07:15:00|2024.06|2024.06|2036.67|2036.67|2036.72|2036.72|2023.04|2023.04|0
1596180000000|2020-07-31 07:20:00|2037.06|2037.06|2034.58|2034.58|2039.54|2039.54|2033.39|2033.39|0
1596180300000|2020-07-31 07:25:00|2033.91|2033.91|2036.92|2036.92|2037.51|2037.51|2032.01|2032.01|0
1596180600000|2020-07-31 07:30:00|2036.88|2036.88|2036.81|2036.81|2043.42|2043.42|2036.12|2036.12|0
1596180900000|2020-07-31 07:35:00|2036.98|2036.98|2041.96|2041.96|2042.74|2042.74|2036.32|2036.32|0
1596181200000|2020-07-31 07:40:00|2042.01|2042.01|2047.01|2047.01|2047.36|2047.36|2042.01|2042.01|0
1596181500000|2020-07-31 07:45:00|2046.84|2046.84|2045.65|2045.65|2048.07|2048.07|2045.07|2045.07|0
1596181800000|2020-07-31 07:50:00|2045.67|2045.67|2047.96|2047.96|2049.61|2049.61|2045.19|2045.19|0
1596182100000|2020-07-31 07:55:00|2047.79|2047.79|2050.48|2050.48|2050.48|2050.48|2045.59|2045.59|0
1596182400000|2020-07-31 08:00:00|2051.31|2051.31|2052.32|2052.32|2056.39|2056.39|2051.31|2051.31|0
1596182700000|2020-07-31 08:05:00|2052.49|2052.49|2050|2050|2053.43|2053.43|2049.67|2049.67|0
1596183000000|2020-07-31 08:10:00|2049.95|2049.95|2048.41|2048.41|2050.62|2050.62|2047.73|2047.73|0
1596183300000|2020-07-31 08:15:00|2048.18|2048.18|2049.39|2049.39|2049.63|2049.63|2046.74|2046.74|0
1596183600000|2020-07-31 08:20:00|2049.55|2049.55|2054.1|2054.1|2054.19|2054.19|2049.55|2049.55|0
1596183900000|2020-07-31 08:25:00|2054.15|2054.15|2052.89|2052.89|2057.42|2057.42|2052.89|2052.89|0
1596184200000|2020-07-31 08:30:00|2052.94|2052.94|2053.42|2053.42|2054.36|2054.36|2052.67|2052.67|0
1596184500000|2020-07-31 08:35:00|2053.09|2053.09|2058.1|2058.1|2060|2060|2052.4|2052.4|0
1596184800000|2020-07-31 08:40:00|2058.02|2058.02|2055.29|2055.29|2058.96|2058.96|2054.66|2054.66|0
1596185100000|2020-07-31 08:45:00|2055.3|2055.3|2051.59|2051.59|2056.29|2056.29|2050.94|2050.94|0
1596185400000|2020-07-31 08:50:00|2051.7|2051.7|2049.62|2049.62|2053.55|2053.55|2049.34|2049.34|0
1596185700000|2020-07-31 08:55:00|2049.68|2049.68|2049.25|2049.25|2050.66|2050.66|2048.7|2048.7|0
1596186000000|2020-07-31 09:00:00|2049.21|2049.21|2040.58|2040.58|2049.21|2049.21|2040.54|2040.54|0
1596186300000|2020-07-31 09:05:00|2040.53|2040.53|2039.26|2039.26|2041.95|2041.95|2039.02|2039.02|0
1596186600000|2020-07-31 09:10:00|2039.15|2039.15|2041.45|2041.45|2041.45|2041.45|2036.75|2036.75|0
1596186900000|2020-07-31 09:15:00|2041.62|2041.62|2038.3|2038.3|2042.24|2042.24|2038.13|2038.13|0
1596187200000|2020-07-31 09:20:00|2038.36|2038.36|2038.46|2038.46|2039.65|2039.65|2037|2037|0
1596187500000|2020-07-31 09:25:00|2038.64|2038.64|2041.02|2041.02|2041.23|2041.23|2038.64|2038.64|0
1596187800000|2020-07-31 09:30:00|2041.08|2041.08|2040.21|2040.21|2043.24|2043.24|2038.79|2038.79|0
1596188100000|2020-07-31 09:35:00|2040.54|2040.54|2042.21|2042.21|2042.89|2042.89|2040.11|2040.11|0
1596188400000|2020-07-31 09:40:00|2042.1|2042.1|2041.68|2041.68|2043.44|2043.44|2040.89|2040.89|0
1596188700000|2020-07-31 09:45:00|2041.4|2041.4|2043.94|2043.94|2043.94|2043.94|2041.13|2041.13|0
1596189000000|2020-07-31 09:50:00|2043.72|2043.72|2038.04|2038.04|2043.78|2043.78|2038.04|2038.04|0
1596189300000|2020-07-31 09:55:00|2037.98|2037.98|2034.48|2034.48|2039.84|2039.84|2034.21|2034.21|0
1596189600000|2020-07-31 10:00:00|2034.32|2034.32|2039.21|2039.21|2039.3|2039.3|2034.32|2034.32|0
1596189900000|2020-07-31 10:05:00|2039.32|2039.32|2044.05|2044.05|2044.05|2044.05|2039.32|2039.32|0
1596190200000|2020-07-31 10:10:00|2044.21|2044.21|2041.38|2041.38|2045.8|2045.8|2041.22|2041.22|0
1596190500000|2020-07-31 10:15:00|2041.39|2041.39|2037.54|2037.54|2041.58|2041.58|2036.95|2036.95|0
1596190800000|2020-07-31 10:20:00|2037.42|2037.42|2042.06|2042.06|2042.08|2042.08|2037|2037|0
1596191100000|2020-07-31 10:25:00|2042.05|2042.05|2045.33|2045.33|2045.33|2045.33|2041.94|2041.94|0
1596191400000|2020-07-31 10:30:00|2045.39|2045.39|2046.18|2046.18|2047.6|2047.6|2041.71|2041.71|0
1596191700000|2020-07-31 10:35:00|2046.07|2046.07|2047.02|2047.02|2047.37|2047.37|2045.53|2045.53|0
1596192000000|2020-07-31 10:40:00|2047.18|2047.18|2048.84|2048.84|2049.57|2049.57|2047.06|2047.06|0
1596192300000|2020-07-31 10:45:00|2048.85|2048.85|2044.93|2044.93|2049.32|2049.32|2044.93|2044.93|0
1596192600000|2020-07-31 10:50:00|2045.1|2045.1|2044.54|2044.54|2045.1|2045.1|2041.96|2041.96|0
1596192900000|2020-07-31 10:55:00|2044.71|2044.71|2048.49|2048.49|2048.9|2048.9|2043.58|2043.58|0
1596193200000|2020-07-31 11:00:00|2048.24|2048.24|2050.76|2050.76|2051.27|2051.27|2048.24|2048.24|0
1596193500000|2020-07-31 11:05:00|2050.83|2050.83|2047.6|2047.6|2052.95|2052.95|2047.43|2047.43|0
1596193800000|2020-07-31 11:10:00|2047.43|2047.43|2045.32|2045.32|2048.32|2048.32|2045.17|2045.17|0
1596194100000|2020-07-31 11:15:00|2045.2|2045.2|2050.73|2050.73|2050.73|2050.73|2044.39|2044.39|0
1596194400000|2020-07-31 11:20:00|2050.96|2050.96|2051.41|2051.41|2052.22|2052.22|2049.73|2049.73|0
1596194700000|2020-07-31 11:25:00|2051.3|2051.3|2046.26|2046.26|2051.42|2051.42|2046.17|2046.17|0
1596195000000|2020-07-31 11:30:00|2046.31|2046.31|2044.58|2044.58|2047.67|2047.67|2044.28|2044.28|0
1596195300000|2020-07-31 11:35:00|2044.75|2044.75|2042.97|2042.97|2045.41|2045.41|2042.97|2042.97|0
1596195600000|2020-07-31 11:40:00|2042.75|2042.75|2039.85|2039.85|2043.96|2043.96|2039.77|2039.77|0
1596195900000|2020-07-31 11:45:00|2039.69|2039.69|2038.79|2038.79|2040.64|2040.64|2038.46|2038.46|0
1596196200000|2020-07-31 11:50:00|2038.74|2038.74|2039.34|2039.34|2040.38|2040.38|2037.78|2037.78|0
1596196500000|2020-07-31 11:55:00|2039.51|2039.51|2040.78|2040.78|2041.69|2041.69|2039.38|2039.38|0
1596196800000|2020-07-31 12:00:00|2040.73|2040.73|2043.89|2043.89|2044.07|2044.07|2039.62|2039.62|0
1596197100000|2020-07-31 12:05:00|2043.86|2043.86|2040.67|2040.67|2044.02|2044.02|2040.37|2040.37|0
1596197400000|2020-07-31 12:10:00|2040.61|2040.61|2037.76|2037.76|2041.07|2041.07|2037.18|2037.18|0
1596197700000|2020-07-31 12:15:00|2037.81|2037.81|2037.81|2037.81|2039.51|2039.51|2037.78|2037.78|0
1596198000000|2020-07-31 12:20:00|2037.9|2037.9|2038.03|2038.03|2038.69|2038.69|2037.25|2037.25|0
1596198300000|2020-07-31 12:25:00|2037.97|2037.97|2039.53|2039.53|2039.76|2039.76|2035.21|2035.21|0
1596198600000|2020-07-31 12:30:00|2039.48|2039.48|2040.56|2040.56|2042.32|2042.32|2038.99|2038.99|0
1596198900000|2020-07-31 12:35:00|2040.5|2040.5|2039.15|2039.15|2041.46|2041.46|2039.15|2039.15|0
1596199200000|2020-07-31 12:40:00|2039.1|2039.1|2039.34|2039.34|2039.63|2039.63|2037.88|2037.88|0
1596199500000|2020-07-31 12:45:00|2039.38|2039.38|2043.59|2043.59|2043.59|2043.59|2039.38|2039.38|0
1596199800000|2020-07-31 12:50:00|2043.57|2043.57|2046.88|2046.88|2046.92|2046.92|2043.56|2043.56|0
1596200100000|2020-07-31 12:55:00|2046.82|2046.82|2044.33|2044.33|2047.31|2047.31|2043.44|2043.44|0
1596200400000|2020-07-31 13:00:00|2044.5|2044.5|2045.86|2045.86|2046.33|2046.33|2044.5|2044.5|0
1596200700000|2020-07-31 13:05:00|2046.03|2046.03|2048.93|2048.93|2050.49|2050.49|2045.97|2045.97|0
1596201000000|2020-07-31 13:10:00|2048.94|2048.94|2052.63|2052.63|2054.13|2054.13|2048.83|2048.83|0
1596201300000|2020-07-31 13:15:00|2052.46|2052.46|2050.64|2050.64|2052.46|2052.46|2049.39|2049.39|0
1596201600000|2020-07-31 13:20:00|2050.7|2050.7|2053.94|2053.94|2054.89|2054.89|2049.3|2049.3|0
1596201900000|2020-07-31 13:25:00|2053.11|2053.11|2053.76|2053.76|2053.76|2053.76|2051.99|2051.99|0
1596202200000|2020-07-31 13:30:00|2054.26|2054.26|2050.79|2050.79|2054.59|2054.59|2049.3|2049.3|0
1596202500000|2020-07-31 13:35:00|2050.75|2050.75|2046.07|2046.07|2051.05|2051.05|2046.07|2046.07|0
1596202800000|2020-07-31 13:40:00|2045.99|2045.99|2044.37|2044.37|2047.43|2047.43|2043.4|2043.4|0
1596203100000|2020-07-31 13:45:00|2044.38|2044.38|2044.02|2044.02|2046.68|2046.68|2042.73|2042.73|0
1596203400000|2020-07-31 13:50:00|2044.14|2044.14|2051.76|2051.76|2051.76|2051.76|2042.36|2042.36|0
1596203700000|2020-07-31 13:55:00|2051.7|2051.7|2049.42|2049.42|2053.33|2053.33|2049.25|2049.25|0
1596204000000|2020-07-31 14:00:00|2049.76|2049.76|2046.55|2046.55|2049.77|2049.77|2045.71|2045.71|0
1596204300000|2020-07-31 14:05:00|2046.72|2046.72|2044.97|2044.97|2047.72|2047.72|2041.62|2041.62|0
1596204600000|2020-07-31 14:10:00|2045.03|2045.03|2040.02|2040.02|2045.25|2045.25|2039.24|2039.24|0
1596204900000|2020-07-31 14:15:00|2039.69|2039.69|2041.34|2041.34|2042.01|2042.01|2038.41|2038.41|0
1596205200000|2020-07-31 14:20:00|2041.67|2041.67|2042.61|2042.61|2043.88|2043.88|2038.95|2038.95|0
1596205500000|2020-07-31 14:25:00|2042.56|2042.56|2037.29|2037.29|2042.56|2042.56|2035.22|2035.22|0
1596205800000|2020-07-31 14:30:00|2037.46|2037.46|2040.44|2040.44|2041.53|2041.53|2037.46|2037.46|0
1596206100000|2020-07-31 14:35:00|2040.42|2040.42|2043.76|2043.76|2044.95|2044.95|2038.9|2038.9|0
1596206400000|2020-07-31 14:40:00|2043.59|2043.59|2037.25|2037.25|2043.6|2043.6|2036.81|2036.81|0
1596206700000|2020-07-31 14:45:00|2037.31|2037.31|2037.84|2037.84|2038.6|2038.6|2035.86|2035.86|0
1596207000000|2020-07-31 14:50:00|2037.95|2037.95|2036.17|2036.17|2038.66|2038.66|2035.12|2035.12|0
1596207300000|2020-07-31 14:55:00|2036.06|2036.06|2039.17|2039.17|2039.68|2039.68|2034.93|2034.93|0
1596207600000|2020-07-31 15:00:00|2039.11|2039.11|2038.4|2038.4|2041.75|2041.75|2036.05|2036.05|0
1596207900000|2020-07-31 15:05:00|2038.51|2038.51|2037.72|2037.72|2040.49|2040.49|2037.59|2037.59|0
1596208200000|2020-07-31 15:10:00|2037.88|2037.88|2036.64|2036.64|2038|2038|2033.87|2033.87|0
1596208500000|2020-07-31 15:15:00|2036.59|2036.59|2038.15|2038.15|2038.2|2038.2|2035.48|2035.48|0
1596208800000|2020-07-31 15:20:00|2038.57|2038.57|2036.34|2036.34|2040.77|2040.77|2036.34|2036.34|0
1596209100000|2020-07-31 15:25:00|2036.45|2036.45|2037.88|2037.88|2041.13|2041.13|2035.8|2035.8|0
1596438900000|2020-08-03 07:15:00|1966.57|1966.57|1967.24|1967.24|1968.95|1968.95|1963.12|1963.12|0
1596439200000|2020-08-03 07:20:00|1967.2|1967.2|1963.46|1963.46|1967.51|1967.51|1961.32|1961.32|0
1596439500000|2020-08-03 07:25:00|1963.63|1963.63|1963.23|1963.23|1964.85|1964.85|1957.28|1957.28|0
1596439800000|2020-08-03 07:30:00|1962.4|1962.4|1966.26|1966.26|1966.64|1966.64|1960.56|1960.56|0
1596440100000|2020-08-03 07:35:00|1966.37|1966.37|1961.27|1961.27|1966.37|1966.37|1960.19|1960.19|0
1596440400000|2020-08-03 07:40:00|1961.3|1961.3|1962.4|1962.4|1964.31|1964.31|1960.2|1960.2|0
1596440700000|2020-08-03 07:45:00|1961.92|1961.92|1965.34|1965.34|1966.29|1966.29|1959.77|1959.77|0
1596441000000|2020-08-03 07:50:00|1965.42|1965.42|1973.39|1973.39|1974.07|1974.07|1964.91|1964.91|0
1596441300000|2020-08-03 07:55:00|1973.22|1973.22|1974.34|1974.34|1975.01|1975.01|1971.04|1971.04|0
1596441600000|2020-08-03 08:00:00|1974.51|1974.51|1980.25|1980.25|1980.25|1980.25|1973.23|1973.23|0
1596441900000|2020-08-03 08:05:00|1980.58|1980.58|1979.13|1979.13|1980.69|1980.69|1974.42|1974.42|0
1596442200000|2020-08-03 08:10:00|1978.8|1978.8|1973.8|1973.8|1980.43|1980.43|1973.76|1973.76|0
1596442500000|2020-08-03 08:15:00|1973.84|1973.84|1970.64|1970.64|1977.5|1977.5|1970.64|1970.64|0
1596442800000|2020-08-03 08:20:00|1970.53|1970.53|1978.95|1978.95|1979.47|1979.47|1969.7|1969.7|0
1596443100000|2020-08-03 08:25:00|1979.07|1979.07|1981.61|1981.61|1983.4|1983.4|1978.67|1978.67|0
1596443400000|2020-08-03 08:30:00|1981.67|1981.67|1978.83|1978.83|1982.89|1982.89|1978.83|1978.83|0
1596443700000|2020-08-03 08:35:00|1978.78|1978.78|1964.18|1964.18|1979.93|1979.93|1964.01|1964.01|0
1596444000000|2020-08-03 08:40:00|1964.14|1964.14|1964.88|1964.88|1965.54|1965.54|1961.37|1961.37|0
1596444300000|2020-08-03 08:45:00|1964.57|1964.57|1963.29|1963.29|1965.63|1965.63|1960.23|1960.23|0
1596444600000|2020-08-03 08:50:00|1963.33|1963.33|1959.57|1959.57|1963.85|1963.85|1957.88|1957.88|0
1596444900000|2020-08-03 08:55:00|1959.53|1959.53|1955.35|1955.35|1960.55|1960.55|1955.35|1955.35|0
1596445200000|2020-08-03 09:00:00|1955.19|1955.19|1954.77|1954.77|1957.12|1957.12|1952.91|1952.91|0
1596445500000|2020-08-03 09:05:00|1954.44|1954.44|1951.09|1951.09|1954.9|1954.9|1949.46|1949.46|0
1596445800000|2020-08-03 09:10:00|1951.26|1951.26|1943.94|1943.94|1952.09|1952.09|1943.87|1943.87|0
1596446100000|2020-08-03 09:15:00|1944.11|1944.11|1944.45|1944.45|1945.55|1945.55|1940.89|1940.89|0
1596446400000|2020-08-03 09:20:00|1944.42|1944.42|1952.86|1952.86|1952.9|1952.9|1943.3|1943.3|0
1596446700000|2020-08-03 09:25:00|1952.91|1952.91|1959.09|1959.09|1960.86|1960.86|1952.69|1952.69|0
1596447000000|2020-08-03 09:30:00|1958.92|1958.92|1954.88|1954.88|1958.96|1958.96|1954.52|1954.52|0
1596447300000|2020-08-03 09:35:00|1954.84|1954.84|1960.39|1960.39|1960.44|1960.44|1954.25|1954.25|0
1596447600000|2020-08-03 09:40:00|1960.56|1960.56|1960.08|1960.08|1960.77|1960.77|1956.72|1956.72|0
1596447900000|2020-08-03 09:45:00|1959.91|1959.91|1960.73|1960.73|1963.12|1963.12|1958.36|1958.36|0
1596448200000|2020-08-03 09:50:00|1960.79|1960.79|1961.61|1961.61|1962.63|1962.63|1959.06|1959.06|0
1596448500000|2020-08-03 09:55:00|1961.79|1961.79|1964.12|1964.12|1964.21|1964.21|1961.44|1961.44|0
1596448800000|2020-08-03 10:00:00|1964.16|1964.16|1962.64|1962.64|1964.16|1964.16|1960.93|1960.93|0
1596449100000|2020-08-03 10:05:00|1963.14|1963.14|1964.12|1964.12|1965.41|1965.41|1961.73|1961.73|0
1596449400000|2020-08-03 10:10:00|1963.96|1963.96|1973.6|1973.6|1973.76|1973.76|1963.96|1963.96|0
1596449700000|2020-08-03 10:15:00|1973.76|1973.76|1971.86|1971.86|1974.21|1974.21|1970.9|1970.9|0
1596450000000|2020-08-03 10:20:00|1972.03|1972.03|1979.47|1979.47|1981.35|1981.35|1972.03|1972.03|0
1596450300000|2020-08-03 10:25:00|1979.41|1979.41|1977.69|1977.69|1979.52|1979.52|1976.46|1976.46|0
1596450600000|2020-08-03 10:30:00|1977.81|1977.81|1975.13|1975.13|1979.18|1979.18|1973.97|1973.97|0
1596450900000|2020-08-03 10:35:00|1975.3|1975.3|1979.71|1979.71|1981.34|1981.34|1975.3|1975.3|0
1596451200000|2020-08-03 10:40:00|1979.88|1979.88|1982.97|1982.97|1985.19|1985.19|1979.86|1979.86|0
1596451500000|2020-08-03 10:45:00|1982.96|1982.96|1980.62|1980.62|1982.96|1982.96|1980.13|1980.13|0
1596451800000|2020-08-03 10:50:00|1980.74|1980.74|1980.69|1980.69|1981.81|1981.81|1978.74|1978.74|0
1596452100000|2020-08-03 10:55:00|1980.57|1980.57|1979.49|1979.49|1980.68|1980.68|1978.26|1978.26|0
1596452400000|2020-08-03 11:00:00|1979.42|1979.42|1981.91|1981.91|1981.91|1981.91|1978.77|1978.77|0
1596452700000|2020-08-03 11:05:00|1982.08|1982.08|1982.58|1982.58|1984.3|1984.3|1981.19|1981.19|0
1596453000000|2020-08-03 11:10:00|1982.7|1982.7|1985.59|1985.59|1986.27|1986.27|1982.63|1982.63|0
1596453300000|2020-08-03 11:15:00|1985.65|1985.65|1985.84|1985.84|1985.84|1985.84|1982.99|1982.99|0
1596453600000|2020-08-03 11:20:00|1986.01|1986.01|1986.5|1986.5|1988.01|1988.01|1985.77|1985.77|0
1596453900000|2020-08-03 11:25:00|1986.34|1986.34|1984.44|1984.44|1986.46|1986.46|1983.43|1983.43|0
1596454200000|2020-08-03 11:30:00|1985.16|1985.16|1990.25|1990.25|1990.25|1990.25|1984.59|1984.59|0
1596454500000|2020-08-03 11:35:00|1990.41|1990.41|1991.58|1991.58|1993.48|1993.48|1990.41|1990.41|0
1596454800000|2020-08-03 11:40:00|1991.63|1991.63|1999.02|1999.02|1999.44|1999.44|1991.41|1991.41|0
1596455100000|2020-08-03 11:45:00|1998.96|1998.96|2000.77|2000.77|2001.97|2001.97|1997.1|1997.1|0
1596455400000|2020-08-03 11:50:00|2000.88|2000.88|2003.89|2003.89|2004.75|2004.75|2000.48|2000.48|0
1596455700000|2020-08-03 11:55:00|2003.93|2003.93|2002.35|2002.35|2004.5|2004.5|2001.44|2001.44|0
1596456000000|2020-08-03 12:00:00|2002.39|2002.39|2005.91|2005.91|2005.91|2005.91|2001.74|2001.74|0
1596456300000|2020-08-03 12:05:00|2005.85|2005.85|2006.31|2006.31|2007.04|2007.04|2005.16|2005.16|0
1596456600000|2020-08-03 12:10:00|2006.25|2006.25|2002.13|2002.13|2006.25|2006.25|2001.5|2001.5|0
1596456900000|2020-08-03 12:15:00|2002.19|2002.19|2000.3|2000.3|2003.54|2003.54|1999.76|1999.76|0
1596457200000|2020-08-03 12:20:00|2000.34|2000.34|1998.27|1998.27|2001.34|2001.34|1997.74|1997.74|0
1596457500000|2020-08-03 12:25:00|1998.44|1998.44|2002.81|2002.81|2003.02|2003.02|1998.44|1998.44|0
1596457800000|2020-08-03 12:30:00|2002.82|2002.82|2000.74|2000.74|2003.95|2003.95|2000.73|2000.73|0
1596458100000|2020-08-03 12:35:00|2000.63|2000.63|2003.54|2003.54|2003.93|2003.93|2000.4|2000.4|0
1596458400000|2020-08-03 12:40:00|2003.71|2003.71|2001.15|2001.15|2003.81|2003.81|2000.67|2000.67|0
1596458700000|2020-08-03 12:45:00|2000.66|2000.66|2003.06|2003.06|2003.13|2003.13|2000.36|2000.36|0
1596459000000|2020-08-03 12:50:00|2003.07|2003.07|2006.34|2006.34|2007.18|2007.18|2003.06|2003.06|0
1596459300000|2020-08-03 12:55:00|2006.4|2006.4|2005.39|2005.39|2008.1|2008.1|2005.37|2005.37|0
1596459600000|2020-08-03 13:00:00|2005.43|2005.43|2006.75|2006.75|2008.49|2008.49|2005.12|2005.12|0
1596459900000|2020-08-03 13:05:00|2006.81|2006.81|2007.04|2007.04|2007.04|2007.04|2004.53|2004.53|0
1596460200000|2020-08-03 13:10:00|2007.09|2007.09|2007.22|2007.22|2007.36|2007.36|2005.51|2005.51|0
1596460500000|2020-08-03 13:15:00|2007.23|2007.23|2006.09|2006.09|2007.45|2007.45|2005.3|2005.3|0
1596460800000|2020-08-03 13:20:00|2006.26|2006.26|2006.97|2006.97|2009.05|2009.05|2006.26|2006.26|0
1596461100000|2020-08-03 13:25:00|2006.8|2006.8|2005.16|2005.16|2006.96|2006.96|2004.64|2004.64|0
1596461400000|2020-08-03 13:30:00|2004.93|2004.93|2001.24|2001.24|2005.1|2005.1|1999.92|1999.92|0
1596461700000|2020-08-03 13:35:00|2001.19|2001.19|2004.83|2004.83|2006.78|2006.78|2000.44|2000.44|0
1596462000000|2020-08-03 13:40:00|2004.66|2004.66|2005.46|2005.46|2005.46|2005.46|2002.03|2002.03|0
1596462300000|2020-08-03 13:45:00|2005.52|2005.52|2006.44|2006.44|2008.21|2008.21|2005.52|2005.52|0
1596462600000|2020-08-03 13:50:00|2006.27|2006.27|2010.34|2010.34|2010.34|2010.34|2006.27|2006.27|0
1596462900000|2020-08-03 13:55:00|2010.38|2010.38|2013.98|2013.98|2014.13|2014.13|2009.76|2009.76|0
1596463200000|2020-08-03 14:00:00|2013.82|2013.82|2020.34|2020.34|2021.89|2021.89|2013.53|2013.53|0
1596463500000|2020-08-03 14:05:00|2020.3|2020.3|2027.41|2027.41|2027.59|2027.59|2020.25|2020.25|0
1596463800000|2020-08-03 14:10:00|2027.43|2027.43|2028.26|2028.26|2028.51|2028.51|2024.02|2024.02|0
1596464100000|2020-08-03 14:15:00|2028.49|2028.49|2025.97|2025.97|2031.42|2031.42|2025.75|2025.75|0
1596464400000|2020-08-03 14:20:00|2026.19|2026.19|2027|2027|2027|2027|2024.71|2024.71|0
1596464700000|2020-08-03 14:25:00|2026.95|2026.95|2029.76|2029.76|2030.45|2030.45|2026.5|2026.5|0
1596465000000|2020-08-03 14:30:00|2029.81|2029.81|2033.37|2033.37|2035.26|2035.26|2029.81|2029.81|0
1596465300000|2020-08-03 14:35:00|2033.58|2033.58|2036.1|2036.1|2037.74|2037.74|2033.28|2033.28|0
1596465600000|2020-08-03 14:40:00|2035.93|2035.93|2036.37|2036.37|2037.6|2037.6|2035.07|2035.07|0
1596465900000|2020-08-03 14:45:00|2036.14|2036.14|2033.79|2033.79|2036.79|2036.79|2033.79|2033.79|0
1596466200000|2020-08-03 14:50:00|2033.63|2033.63|2033.37|2033.37|2035.03|2035.03|2032.41|2032.41|0
1596466500000|2020-08-03 14:55:00|2033.41|2033.41|2033.11|2033.11|2033.57|2033.57|2028.92|2028.92|0
1596466800000|2020-08-03 15:00:00|2032.94|2032.94|2031.1|2031.1|2034.51|2034.51|2029.68|2029.68|0
1596467100000|2020-08-03 15:05:00|2031.12|2031.12|2030.63|2030.63|2031.8|2031.8|2029.48|2029.48|0
1596467400000|2020-08-03 15:10:00|2030.55|2030.55|2028.46|2028.46|2030.74|2030.74|2027.31|2027.31|0
1596467700000|2020-08-03 15:15:00|2028.52|2028.52|2029.31|2029.31|2030.11|2030.11|2027.67|2027.67|0
1596468000000|2020-08-03 15:20:00|2029.35|2029.35|2029.71|2029.71|2032.37|2032.37|2029.2|2029.2|0
1596468300000|2020-08-03 15:25:00|2029.55|2029.55|2031.88|2031.88|2032.78|2032.78|2028.72|2028.72|0
1596525300000|2020-08-04 07:15:00|2047.28|2047.28|2043.21|2043.21|2048.58|2048.58|2042.57|2042.57|0
1596525600000|2020-08-04 07:20:00|2043.3|2043.3|2041.29|2041.29|2045.09|2045.09|2038.31|2038.31|0
1596525900000|2020-08-04 07:25:00|2041.36|2041.36|2040.61|2040.61|2041.83|2041.83|2035.26|2035.26|0
1596526200000|2020-08-04 07:30:00|2040.67|2040.67|2051.86|2051.86|2052.14|2052.14|2039.6|2039.6|0
1596526500000|2020-08-04 07:35:00|2051.99|2051.99|2048.16|2048.16|2055.23|2055.23|2047.07|2047.07|0
1596526800000|2020-08-04 07:40:00|2048.11|2048.11|2045.84|2045.84|2048.95|2048.95|2044.71|2044.71|0
1596527100000|2020-08-04 07:45:00|2045.72|2045.72|2041.49|2041.49|2047.47|2047.47|2040.9|2040.9|0
1596527400000|2020-08-04 07:50:00|2041.66|2041.66|2036.62|2036.62|2041.66|2041.66|2034.39|2034.39|0
1596527700000|2020-08-04 07:55:00|2036.73|2036.73|2035.37|2035.37|2039.72|2039.72|2034.62|2034.62|0
1596528000000|2020-08-04 08:00:00|2035.43|2035.43|2032.32|2032.32|2036.94|2036.94|2031.21|2031.21|0
1596528300000|2020-08-04 08:05:00|2031.99|2031.99|2033.46|2033.46|2033.46|2033.46|2025.55|2025.55|0
1596528600000|2020-08-04 08:10:00|2034|2034|2037.16|2037.16|2038.17|2038.17|2033.72|2033.72|0
1596528900000|2020-08-04 08:15:00|2036.99|2036.99|2039.08|2039.08|2039.32|2039.32|2035.94|2035.94|0
1596529200000|2020-08-04 08:20:00|2039.25|2039.25|2039.85|2039.85|2044.46|2044.46|2039.25|2039.25|0
1596529500000|2020-08-04 08:25:00|2040.02|2040.02|2043|2043|2043.3|2043.3|2039.2|2039.2|0
1596529800000|2020-08-04 08:30:00|2042.83|2042.83|2041.14|2041.14|2046.88|2046.88|2041.08|2041.08|0
1596530100000|2020-08-04 08:35:00|2040.81|2040.81|2036.31|2036.31|2041.34|2041.34|2035.93|2035.93|0
1596530400000|2020-08-04 08:40:00|2036.25|2036.25|2032.1|2032.1|2039.87|2039.87|2031.49|2031.49|0
1596530700000|2020-08-04 08:45:00|2031.94|2031.94|2035.54|2035.54|2036.47|2036.47|2030.78|2030.78|0
1596531000000|2020-08-04 08:50:00|2034.21|2034.21|2036.64|2036.64|2037.73|2037.73|2034.04|2034.04|0
1596531300000|2020-08-04 08:55:00|2036.97|2036.97|2036.46|2036.46|2037.26|2037.26|2035.09|2035.09|0
1596531600000|2020-08-04 09:00:00|2036.29|2036.29|2035.31|2035.31|2036.62|2036.62|2033.34|2033.34|0
1596531900000|2020-08-04 09:05:00|2035.42|2035.42|2034.25|2034.25|2036.09|2036.09|2033.71|2033.71|0
1596532200000|2020-08-04 09:10:00|2034.09|2034.09|2034.6|2034.6|2034.99|2034.99|2033.11|2033.11|0
1596532500000|2020-08-04 09:15:00|2034.77|2034.77|2028.69|2028.69|2034.77|2034.77|2028.37|2028.37|0
1596532800000|2020-08-04 09:20:00|2028.53|2028.53|2027.56|2027.56|2029.39|2029.39|2026.95|2026.95|0
1596533100000|2020-08-04 09:25:00|2027.28|2027.28|2028.73|2028.73|2029.1|2029.1|2026.58|2026.58|0
1596533400000|2020-08-04 09:30:00|2028.9|2028.9|2030.48|2030.48|2031.4|2031.4|2027.58|2027.58|0
1596533700000|2020-08-04 09:35:00|2030.31|2030.31|2025.13|2025.13|2030.95|2030.95|2024.96|2024.96|0
1596534000000|2020-08-04 09:40:00|2024.96|2024.96|2026.79|2026.79|2027.02|2027.02|2023.69|2023.69|0
1596534300000|2020-08-04 09:45:00|2026.84|2026.84|2024.67|2024.67|2027.93|2027.93|2024.67|2024.67|0
1596534600000|2020-08-04 09:50:00|2024.5|2024.5|2023.64|2023.64|2025.46|2025.46|2023.39|2023.39|0
1596534900000|2020-08-04 09:55:00|2023.81|2023.81|2021.31|2021.31|2023.81|2023.81|2019.38|2019.38|0
1596535200000|2020-08-04 10:00:00|2021.33|2021.33|2021.04|2021.04|2023.48|2023.48|2020.57|2020.57|0
1596535500000|2020-08-04 10:05:00|2021.21|2021.21|2020.54|2020.54|2021.72|2021.72|2019.57|2019.57|0
1596535800000|2020-08-04 10:10:00|2020.38|2020.38|2017.81|2017.81|2020.55|2020.55|2017.67|2017.67|0
1596536100000|2020-08-04 10:15:00|2017.98|2017.98|2021.48|2021.48|2021.87|2021.87|2015.81|2015.81|0
1596536400000|2020-08-04 10:20:00|2021.81|2021.81|2019.65|2019.65|2021.81|2021.81|2019.01|2019.01|0
1596536700000|2020-08-04 10:25:00|2019.48|2019.48|2018.19|2018.19|2020.65|2020.65|2018.17|2018.17|0
1596537000000|2020-08-04 10:30:00|2018.08|2018.08|2022.71|2022.71|2024.12|2024.12|2018.02|2018.02|0
1596537300000|2020-08-04 10:35:00|2022.75|2022.75|2025.61|2025.61|2027.06|2027.06|2022.03|2022.03|0
1596537600000|2020-08-04 10:40:00|2025.58|2025.58|2026.54|2026.54|2027.51|2027.51|2025.44|2025.44|0
1596537900000|2020-08-04 10:45:00|2026.37|2026.37|2027.46|2027.46|2029.34|2029.34|2024.74|2024.74|0
1596538200000|2020-08-04 10:50:00|2027.63|2027.63|2033.26|2033.26|2034.96|2034.96|2027.63|2027.63|0
1596538500000|2020-08-04 10:55:00|2033.59|2033.59|2034.47|2034.47|2035.07|2035.07|2032.04|2032.04|0
1596538800000|2020-08-04 11:00:00|2034.43|2034.43|2034.64|2034.64|2037.23|2037.23|2033.69|2033.69|0
1596539100000|2020-08-04 11:05:00|2034.7|2034.7|2036.8|2036.8|2037.05|2037.05|2033.49|2033.49|0
1596539400000|2020-08-04 11:10:00|2036.81|2036.81|2037.54|2037.54|2039.25|2039.25|2036.57|2036.57|0
1596539700000|2020-08-04 11:15:00|2037.32|2037.32|2036.59|2036.59|2037.32|2037.32|2034.35|2034.35|0
1596540000000|2020-08-04 11:20:00|2036.63|2036.63|2037.77|2037.77|2037.99|2037.99|2036.47|2036.47|0
1596540300000|2020-08-04 11:25:00|2037.93|2037.93|2037.05|2037.05|2038.29|2038.29|2037.05|2037.05|0
1596540600000|2020-08-04 11:30:00|2037.21|2037.21|2033.78|2033.78|2037.31|2037.31|2032.46|2032.46|0
1596540900000|2020-08-04 11:35:00|2033.75|2033.75|2029.32|2029.32|2034.48|2034.48|2029.32|2029.32|0
1596541200000|2020-08-04 11:40:00|2029.48|2029.48|2031.39|2031.39|2033.17|2033.17|2029.48|2029.48|0
1596541500000|2020-08-04 11:45:00|2031.35|2031.35|2032.29|2032.29|2032.79|2032.79|2030.24|2030.24|0
1596541800000|2020-08-04 11:50:00|2032.27|2032.27|2034.24|2034.24|2034.24|2034.24|2029.06|2029.06|0
1596542100000|2020-08-04 11:55:00|2034.4|2034.4|2035.17|2035.17|2035.95|2035.95|2033.98|2033.98|0
1596542400000|2020-08-04 12:00:00|2035.13|2035.13|2035.96|2035.96|2036.12|2036.12|2033.52|2033.52|0
1596542700000|2020-08-04 12:05:00|2036.04|2036.04|2043.63|2043.63|2044.08|2044.08|2035.96|2035.96|0
1596543000000|2020-08-04 12:10:00|2043.8|2043.8|2043.93|2043.93|2044.94|2044.94|2042.06|2042.06|0
1596543300000|2020-08-04 12:15:00|2043.62|2043.62|2040.66|2040.66|2043.82|2043.82|2040.66|2040.66|0
1596543600000|2020-08-04 12:20:00|2040.62|2040.62|2042.13|2042.13|2043.07|2043.07|2038.78|2038.78|0
1596543900000|2020-08-04 12:25:00|2042.24|2042.24|2038.91|2038.91|2042.68|2042.68|2038.91|2038.91|0
1596544200000|2020-08-04 12:30:00|2038.75|2038.75|2036.41|2036.41|2039.75|2039.75|2035.44|2035.44|0
1596544500000|2020-08-04 12:35:00|2036.45|2036.45|2035.29|2035.29|2037.26|2037.26|2032.65|2032.65|0
1596544800000|2020-08-04 12:40:00|2035.18|2035.18|2034.7|2034.7|2036.77|2036.77|2034|2034|0
1596545100000|2020-08-04 12:45:00|2034.65|2034.65|2037.56|2037.56|2037.65|2037.65|2034.65|2034.65|0
1596545400000|2020-08-04 12:50:00|2037.62|2037.62|2035.64|2035.64|2038.65|2038.65|2032.87|2032.87|0
1596545700000|2020-08-04 12:55:00|2035.7|2035.7|2036.36|2036.36|2037.79|2037.79|2035.45|2035.45|0
1596546000000|2020-08-04 13:00:00|2036.23|2036.23|2038.81|2038.81|2038.9|2038.9|2034.28|2034.28|0
1596546300000|2020-08-04 13:05:00|2038.47|2038.47|2036.42|2036.42|2038.47|2038.47|2034.8|2034.8|0
1596546600000|2020-08-04 13:10:00|2036.58|2036.58|2037.1|2037.1|2038.7|2038.7|2036.58|2036.58|0
1596546900000|2020-08-04 13:15:00|2036.93|2036.93|2035.22|2035.22|2036.93|2036.93|2035.09|2035.09|0
1596547200000|2020-08-04 13:20:00|2035.26|2035.26|2035.72|2035.72|2036.54|2036.54|2034.74|2034.74|0
1596547500000|2020-08-04 13:25:00|2035.66|2035.66|2038.79|2038.79|2039.64|2039.64|2034.73|2034.73|0
1596547800000|2020-08-04 13:30:00|2038.84|2038.84|2043.32|2043.32|2044.41|2044.41|2035.64|2035.64|0
1596548100000|2020-08-04 13:35:00|2043.26|2043.26|2046.63|2046.63|2046.63|2046.63|2040.41|2040.41|0
1596548400000|2020-08-04 13:40:00|2046.57|2046.57|2049.52|2049.52|2049.52|2049.52|2045.85|2045.85|0
1596548700000|2020-08-04 13:45:00|2049.54|2049.54|2051.56|2051.56|2052.05|2052.05|2049.54|2049.54|0
1596549000000|2020-08-04 13:50:00|2051.5|2051.5|2051.52|2051.52|2054.13|2054.13|2050.92|2050.92|0
1596549300000|2020-08-04 13:55:00|2051.57|2051.57|2053.18|2053.18|2055.5|2055.5|2051.57|2051.57|0
1596549600000|2020-08-04 14:00:00|2053.13|2053.13|2054.59|2054.59|2055.89|2055.89|2051.1|2051.1|0
1596549900000|2020-08-04 14:05:00|2054.42|2054.42|2054.41|2054.41|2055.19|2055.19|2052.41|2052.41|0
1596550200000|2020-08-04 14:10:00|2054.33|2054.33|2054.37|2054.37|2055.84|2055.84|2053.51|2053.51|0
1596550500000|2020-08-04 14:15:00|2054.33|2054.33|2053.34|2053.34|2055.38|2055.38|2053.25|2053.25|0
1596550800000|2020-08-04 14:20:00|2053.28|2053.28|2055.74|2055.74|2055.74|2055.74|2053.13|2053.13|0
1596551100000|2020-08-04 14:25:00|2055.8|2055.8|2052.48|2052.48|2057.02|2057.02|2051|2051|0
1596551400000|2020-08-04 14:30:00|2052.65|2052.65|2050.35|2050.35|2052.93|2052.93|2049.97|2049.97|0
1596551700000|2020-08-04 14:35:00|2050.41|2050.41|2052.12|2052.12|2052.86|2052.86|2049.71|2049.71|0
1596552000000|2020-08-04 14:40:00|2052.04|2052.04|2054.26|2054.26|2054.26|2054.26|2051.6|2051.6|0
1596552300000|2020-08-04 14:45:00|2054.27|2054.27|2056.62|2056.62|2056.63|2056.63|2052.6|2052.6|0
1596552600000|2020-08-04 14:50:00|2056.46|2056.46|2059.85|2059.85|2061.1|2061.1|2056.46|2056.46|0
1596552900000|2020-08-04 14:55:00|2059.69|2059.69|2062.26|2062.26|2062.56|2062.56|2059.01|2059.01|0
1596553200000|2020-08-04 15:00:00|2062.43|2062.43|2062.02|2062.02|2062.75|2062.75|2060.28|2060.28|0
1596553500000|2020-08-04 15:05:00|2062.19|2062.19|2058.67|2058.67|2062.78|2062.78|2057.59|2057.59|0
1596553800000|2020-08-04 15:10:00|2058.78|2058.78|2058.55|2058.55|2061.68|2061.68|2058.55|2058.55|0
1596554100000|2020-08-04 15:15:00|2058.43|2058.43|2056.26|2056.26|2058.58|2058.58|2055.74|2055.74|0
1596554400000|2020-08-04 15:20:00|2056.31|2056.31|2053.73|2053.73|2058.05|2058.05|2053.57|2053.57|0
1596554700000|2020-08-04 15:25:00|2053.57|2053.57|2053.02|2053.02|2055.88|2055.88|2052.51|2052.51|0
1596611700000|2020-08-05 07:15:00|2055.61|2055.61|2055.55|2055.55|2058.33|2058.33|2053.51|2053.51|0
1596612000000|2020-08-05 07:20:00|2055.26|2055.26|2057.74|2057.74|2059.85|2059.85|2053.88|2053.88|0
1596612300000|2020-08-05 07:25:00|2056.75|2056.75|2056.45|2056.45|2058.02|2058.02|2055.34|2055.34|0
1596612600000|2020-08-05 07:30:00|2056.62|2056.62|2062.08|2062.08|2062.08|2062.08|2056.56|2056.56|0
1596612900000|2020-08-05 07:35:00|2062.25|2062.25|2062.95|2062.95|2064.32|2064.32|2060.4|2060.4|0
1596613200000|2020-08-05 07:40:00|2062.91|2062.91|2058.76|2058.76|2063.91|2063.91|2057.52|2057.52|0
1596613500000|2020-08-05 07:45:00|2058.93|2058.93|2059.16|2059.16|2062.81|2062.81|2057.81|2057.81|0
1596613800000|2020-08-05 07:50:00|2059.32|2059.32|2060.56|2060.56|2062.05|2062.05|2057.88|2057.88|0
1596614100000|2020-08-05 07:55:00|2060.52|2060.52|2055.19|2055.19|2060.59|2060.59|2054.92|2054.92|0
1596614400000|2020-08-05 08:00:00|2055.3|2055.3|2054.37|2054.37|2055.75|2055.75|2051.97|2051.97|0
1596614700000|2020-08-05 08:05:00|2054.04|2054.04|2057.07|2057.07|2057.13|2057.13|2052.52|2052.52|0
1596615000000|2020-08-05 08:10:00|2057.24|2057.24|2053.75|2053.75|2058.19|2058.19|2053.41|2053.41|0
1596615300000|2020-08-05 08:15:00|2053.59|2053.59|2050.72|2050.72|2055.41|2055.41|2050.27|2050.27|0
1596615600000|2020-08-05 08:20:00|2050.77|2050.77|2047.28|2047.28|2052.12|2052.12|2047.22|2047.22|0
1596615900000|2020-08-05 08:25:00|2047.02|2047.02|2048.42|2048.42|2048.8|2048.8|2046.06|2046.06|0
1596616200000|2020-08-05 08:30:00|2048.36|2048.36|2046.92|2046.92|2048.46|2048.46|2044.85|2044.85|0
1596616500000|2020-08-05 08:35:00|2047.2|2047.2|2046.75|2046.75|2047.2|2047.2|2044.54|2044.54|0
1596616800000|2020-08-05 08:40:00|2046.95|2046.95|2047.53|2047.53|2049.26|2049.26|2046.95|2046.95|0
1596617100000|2020-08-05 08:45:00|2048.19|2048.19|2052.69|2052.69|2053.51|2053.51|2048.16|2048.16|0
1596617400000|2020-08-05 08:50:00|2052.81|2052.81|2051.89|2051.89|2053.82|2053.82|2051.39|2051.39|0
1596617700000|2020-08-05 08:55:00|2052.06|2052.06|2050.87|2050.87|2052.06|2052.06|2049.76|2049.76|0
1596618000000|2020-08-05 09:00:00|2051.03|2051.03|2051.6|2051.6|2052.84|2052.84|2050.37|2050.37|0
1596618300000|2020-08-05 09:05:00|2051.53|2051.53|2051.9|2051.9|2052.31|2052.31|2050.48|2050.48|0
1596618600000|2020-08-05 09:10:00|2051.94|2051.94|2048.99|2048.99|2052.44|2052.44|2048.13|2048.13|0
1596618900000|2020-08-05 09:15:00|2049.15|2049.15|2049.6|2049.6|2051.35|2051.35|2048.52|2048.52|0
1596619200000|2020-08-05 09:20:00|2049.83|2049.83|2049.47|2049.47|2051.02|2051.02|2049.36|2049.36|0
1596619500000|2020-08-05 09:25:00|2049.31|2049.31|2050.24|2050.24|2051.13|2051.13|2049.31|2049.31|0
1596619800000|2020-08-05 09:30:00|2050.58|2050.58|2046.66|2046.66|2050.76|2050.76|2046.1|2046.1|0
1596620100000|2020-08-05 09:35:00|2046.71|2046.71|2051.61|2051.61|2051.73|2051.73|2046.71|2046.71|0
1596620400000|2020-08-05 09:40:00|2051.58|2051.58|2051.51|2051.51|2051.83|2051.83|2050.21|2050.21|0
1596620700000|2020-08-05 09:45:00|2051.45|2051.45|2051.47|2051.47|2052.04|2052.04|2050|2050|0
1596621000000|2020-08-05 09:50:00|2050.97|2050.97|2047.37|2047.37|2051.44|2051.44|2046.91|2046.91|0
1596621300000|2020-08-05 09:55:00|2047.31|2047.31|2050.34|2050.34|2050.45|2050.45|2047.31|2047.31|0
1596621600000|2020-08-05 10:00:00|2050.46|2050.46|2051.51|2051.51|2052.73|2052.73|2050.05|2050.05|0
1596621900000|2020-08-05 10:05:00|2051.46|2051.46|2046.56|2046.56|2051.46|2051.46|2046.54|2046.54|0
1596622200000|2020-08-05 10:10:00|2046.59|2046.59|2046.05|2046.05|2048.3|2048.3|2044.76|2044.76|0
1596622500000|2020-08-05 10:15:00|2046.25|2046.25|2046.28|2046.28|2048.72|2048.72|2045.6|2045.6|0
1596622800000|2020-08-05 10:20:00|2046.32|2046.32|2043.27|2043.27|2046.56|2046.56|2043.27|2043.27|0
1596623100000|2020-08-05 10:25:00|2043.15|2043.15|2043.65|2043.65|2044.81|2044.81|2042.98|2042.98|0
1596623400000|2020-08-05 10:30:00|2043.77|2043.77|2045.21|2045.21|2046.11|2046.11|2043.26|2043.26|0
1596623700000|2020-08-05 10:35:00|2045.1|2045.1|2043.71|2043.71|2045.12|2045.12|2042.58|2042.58|0
1596624000000|2020-08-05 10:40:00|2043.7|2043.7|2042.99|2042.99|2045.21|2045.21|2042.99|2042.99|0
1596624300000|2020-08-05 10:45:00|2043.03|2043.03|2040.41|2040.41|2043.49|2043.49|2040.24|2040.24|0
1596624600000|2020-08-05 10:50:00|2040.57|2040.57|2040.27|2040.27|2041.75|2041.75|2039.43|2039.43|0
1596624900000|2020-08-05 10:55:00|2040.44|2040.44|2044.72|2044.72|2045.27|2045.27|2040.27|2040.27|0
1596625200000|2020-08-05 11:00:00|2044.76|2044.76|2040.3|2040.3|2045.31|2045.31|2039.96|2039.96|0
1596625500000|2020-08-05 11:05:00|2040.35|2040.35|2040.46|2040.46|2040.83|2040.83|2039.31|2039.31|0
1596625800000|2020-08-05 11:10:00|2040.63|2040.63|2039.91|2039.91|2040.63|2040.63|2039.42|2039.42|0
1596626100000|2020-08-05 11:15:00|2040.02|2040.02|2039.31|2039.31|2040.74|2040.74|2039|2039|0
1596626400000|2020-08-05 11:20:00|2039.26|2039.26|2039.25|2039.25|2039.84|2039.84|2038.51|2038.51|0
1596626700000|2020-08-05 11:25:00|2039.26|2039.26|2038.82|2038.82|2039.26|2039.26|2037.83|2037.83|0
1596627000000|2020-08-05 11:30:00|2038.88|2038.88|2038.95|2038.95|2039.35|2039.35|2038.07|2038.07|0
1596627300000|2020-08-05 11:35:00|2039.12|2039.12|2038.74|2038.74|2040.69|2040.69|2038.74|2038.74|0
1596627600000|2020-08-05 11:40:00|2038.8|2038.8|2038.34|2038.34|2039.88|2039.88|2038.32|2038.32|0
1596627900000|2020-08-05 11:45:00|2038.3|2038.3|2038.81|2038.81|2039.21|2039.21|2037.34|2037.34|0
1596628200000|2020-08-05 11:50:00|2038.85|2038.85|2039.13|2039.13|2039.42|2039.42|2037.92|2037.92|0
1596628500000|2020-08-05 11:55:00|2038.8|2038.8|2039.88|2039.88|2039.97|2039.97|2038.06|2038.06|0
1596628800000|2020-08-05 12:00:00|2039.94|2039.94|2035.73|2035.73|2039.94|2039.94|2034.75|2034.75|0
1596629100000|2020-08-05 12:05:00|2035.67|2035.67|2037.5|2037.5|2038.17|2038.17|2035.62|2035.62|0
1596629400000|2020-08-05 12:10:00|2037.67|2037.67|2037.55|2037.55|2038.44|2038.44|2037.45|2037.45|0
1596629700000|2020-08-05 12:15:00|2037.61|2037.61|2034|2034|2037.61|2037.61|2033.36|2033.36|0
1596630000000|2020-08-05 12:20:00|2033.84|2033.84|2032.84|2032.84|2035.1|2035.1|2031.74|2031.74|0
1596630300000|2020-08-05 12:25:00|2032.78|2032.78|2032.25|2032.25|2032.78|2032.78|2030.75|2030.75|0
1596630600000|2020-08-05 12:30:00|2032.43|2032.43|2033.06|2033.06|2033.93|2033.93|2031.81|2031.81|0
1596630900000|2020-08-05 12:35:00|2033.01|2033.01|2034.59|2034.59|2034.59|2034.59|2032.53|2032.53|0
1596631200000|2020-08-05 12:40:00|2034.62|2034.62|2032.92|2032.92|2035.04|2035.04|2032.83|2032.83|0
1596631500000|2020-08-05 12:45:00|2032.98|2032.98|2030.06|2030.06|2033.48|2033.48|2029.53|2029.53|0
1596631800000|2020-08-05 12:50:00|2030.22|2030.22|2029.47|2029.47|2030.22|2030.22|2028.71|2028.71|0
1596632100000|2020-08-05 12:55:00|2029.52|2029.52|2027.68|2027.68|2029.85|2029.85|2027.5|2027.5|0
1596632400000|2020-08-05 13:00:00|2027.52|2027.52|2028.94|2028.94|2029.03|2029.03|2026.5|2026.5|0
1596632700000|2020-08-05 13:05:00|2028.99|2028.99|2028.72|2028.72|2029.48|2029.48|2028.04|2028.04|0
1596633000000|2020-08-05 13:10:00|2028.88|2028.88|2032.66|2032.66|2032.73|2032.73|2028.88|2028.88|0
1596633300000|2020-08-05 13:15:00|2032.5|2032.5|2033.85|2033.85|2034.34|2034.34|2032.5|2032.5|0
1596633600000|2020-08-05 13:20:00|2033.96|2033.96|2033.84|2033.84|2035.76|2035.76|2033.6|2033.6|0
1596633900000|2020-08-05 13:25:00|2033.85|2033.85|2037.2|2037.2|2037.87|2037.87|2033.84|2033.84|0
1596634200000|2020-08-05 13:30:00|2037.37|2037.37|2037.11|2037.11|2040.69|2040.69|2036.86|2036.86|0
1596634500000|2020-08-05 13:35:00|2037.27|2037.27|2040.82|2040.82|2040.87|2040.87|2037.23|2037.23|0
1596634800000|2020-08-05 13:40:00|2040.7|2040.7|2043.23|2043.23|2043.87|2043.87|2040.29|2040.29|0
1596635100000|2020-08-05 13:45:00|2043.28|2043.28|2038.37|2038.37|2043.46|2043.46|2037.69|2037.69|0
1596635400000|2020-08-05 13:50:00|2038.54|2038.54|2039.13|2039.13|2039.18|2039.18|2036.99|2036.99|0
1596635700000|2020-08-05 13:55:00|2039.3|2039.3|2039.98|2039.98|2040.91|2040.91|2038.57|2038.57|0
1596636000000|2020-08-05 14:00:00|2039.99|2039.99|2045.33|2045.33|2045.33|2045.33|2039.99|2039.99|0
1596636300000|2020-08-05 14:05:00|2045.49|2045.49|2045.67|2045.67|2046.85|2046.85|2044.72|2044.72|0
1596636600000|2020-08-05 14:10:00|2045.73|2045.73|2041.94|2041.94|2045.85|2045.85|2041.94|2041.94|0
1596636900000|2020-08-05 14:15:00|2042.1|2042.1|2045.04|2045.04|2045.04|2045.04|2041.98|2041.98|0
1596637200000|2020-08-05 14:20:00|2044.71|2044.71|2045.32|2045.32|2046.14|2046.14|2044.34|2044.34|0
1596637500000|2020-08-05 14:25:00|2045.15|2045.15|2045.49|2045.49|2046.23|2046.23|2044.76|2044.76|0
1596637800000|2020-08-05 14:30:00|2045.47|2045.47|2044.48|2044.48|2046.21|2046.21|2043.93|2043.93|0
1596638100000|2020-08-05 14:35:00|2044.31|2044.31|2041.18|2041.18|2044.56|2044.56|2041.14|2041.14|0
1596638400000|2020-08-05 14:40:00|2041.14|2041.14|2041.42|2041.42|2042.33|2042.33|2040.02|2040.02|0
1596638700000|2020-08-05 14:45:00|2041.67|2041.67|2045.61|2045.61|2045.64|2045.64|2041.67|2041.67|0
1596639000000|2020-08-05 14:50:00|2045.94|2045.94|2046.15|2046.15|2046.6|2046.6|2044.54|2044.54|0
1596639300000|2020-08-05 14:55:00|2046.32|2046.32|2046.94|2046.94|2046.94|2046.94|2045.46|2045.46|0
1596639600000|2020-08-05 15:00:00|2047.19|2047.19|2050.86|2050.86|2051.21|2051.21|2047.19|2047.19|0
1596639900000|2020-08-05 15:05:00|2050.91|2050.91|2049.75|2049.75|2050.91|2050.91|2049.27|2049.27|0
1596640200000|2020-08-05 15:10:00|2049.78|2049.78|2053.44|2053.44|2053.44|2053.44|2049.62|2049.62|0
1596640500000|2020-08-05 15:15:00|2053.49|2053.49|2053.94|2053.94|2054.65|2054.65|2053.01|2053.01|0
1596640800000|2020-08-05 15:20:00|2054.1|2054.1|2052.46|2052.46|2055.96|2055.96|2051.99|2051.99|0
1596641100000|2020-08-05 15:25:00|2052.67|2052.67|2054.94|2054.94|2056.04|2056.04|2052.25|2052.25|0
1596698100000|2020-08-06 07:15:00|2025.78|2025.78|2032.38|2032.38|2033.03|2033.03|2025.78|2025.78|0
1596698400000|2020-08-06 07:20:00|2031.84|2031.84|2027.17|2027.17|2033.63|2033.63|2026.83|2026.83|0
1596698700000|2020-08-06 07:25:00|2027.2|2027.2|2028.89|2028.89|2031.66|2031.66|2027.2|2027.2|0
1596699000000|2020-08-06 07:30:00|2028.95|2028.95|2036.34|2036.34|2037.95|2037.95|2028.95|2028.95|0
1596699300000|2020-08-06 07:35:00|2036.5|2036.5|2037.98|2037.98|2038.81|2038.81|2034.79|2034.79|0
1596699600000|2020-08-06 07:40:00|2038.14|2038.14|2036.02|2036.02|2038.59|2038.59|2034.93|2034.93|0
1596699900000|2020-08-06 07:45:00|2036.08|2036.08|2036.1|2036.1|2039.2|2039.2|2036.08|2036.08|0
1596700200000|2020-08-06 07:50:00|2036.05|2036.05|2033.81|2033.81|2036.18|2036.18|2031.14|2031.14|0
1596700500000|2020-08-06 07:55:00|2033.98|2033.98|2028.72|2028.72|2035.09|2035.09|2028.01|2028.01|0
1596700800000|2020-08-06 08:00:00|2028.75|2028.75|2021.5|2021.5|2029|2029|2021.12|2021.12|0
1596701100000|2020-08-06 08:05:00|2021.63|2021.63|2020.7|2020.7|2023.45|2023.45|2020.22|2020.22|0
1596701400000|2020-08-06 08:10:00|2020.74|2020.74|2021.09|2021.09|2021.43|2021.43|2018.09|2018.09|0
1596701700000|2020-08-06 08:15:00|2021.03|2021.03|2020.73|2020.73|2021.03|2021.03|2017.48|2017.48|0
1596702000000|2020-08-06 08:20:00|2020.62|2020.62|2022.53|2022.53|2022.77|2022.77|2018.9|2018.9|0
1596702300000|2020-08-06 08:25:00|2022.49|2022.49|2021.67|2021.67|2023.48|2023.48|2021.12|2021.12|0
1596702600000|2020-08-06 08:30:00|2021.5|2021.5|2019.49|2019.49|2025.03|2025.03|2019.08|2019.08|0
1596702900000|2020-08-06 08:35:00|2019.16|2019.16|2017.16|2017.16|2020.01|2020.01|2016.58|2016.58|0
1596703200000|2020-08-06 08:40:00|2016.74|2016.74|2018.34|2018.34|2018.66|2018.66|2014.83|2014.83|0
1596703500000|2020-08-06 08:45:00|2018.56|2018.56|2016.92|2016.92|2019.55|2019.55|2016.61|2016.61|0
1596703800000|2020-08-06 08:50:00|2017.09|2017.09|2019.08|2019.08|2020.12|2020.12|2016.66|2016.66|0
1596704100000|2020-08-06 08:55:00|2019.12|2019.12|2019.51|2019.51|2020.18|2020.18|2016.99|2016.99|0
1596704400000|2020-08-06 09:00:00|2019.91|2019.91|2019.8|2019.8|2020.49|2020.49|2018.28|2018.28|0
1596704700000|2020-08-06 09:05:00|2019.77|2019.77|2022.99|2022.99|2022.99|2022.99|2019.52|2019.52|0
1596705000000|2020-08-06 09:10:00|2023|2023|2019.45|2019.45|2023|2023|2019.45|2019.45|0
1596705300000|2020-08-06 09:15:00|2019.32|2019.32|2016.73|2016.73|2019.88|2019.88|2015.51|2015.51|0
1596705600000|2020-08-06 09:20:00|2016.67|2016.67|2019.15|2019.15|2019.15|2019.15|2016.67|2016.67|0
1596705900000|2020-08-06 09:25:00|2019.32|2019.32|2017.24|2017.24|2019.61|2019.61|2016.95|2016.95|0
1596706200000|2020-08-06 09:30:00|2017.18|2017.18|2016.57|2016.57|2017.67|2017.67|2016.28|2016.28|0
1596706500000|2020-08-06 09:35:00|2016.62|2016.62|2018.29|2018.29|2019.62|2019.62|2016.57|2016.57|0
1596706800000|2020-08-06 09:40:00|2018.12|2018.12|2016.97|2016.97|2018.12|2018.12|2016.72|2016.72|0
1596707100000|2020-08-06 09:45:00|2017.14|2017.14|2016.06|2016.06|2018.92|2018.92|2016.06|2016.06|0
1596707400000|2020-08-06 09:50:00|2015.95|2015.95|2017.41|2017.41|2018.01|2018.01|2015.95|2015.95|0
1596707700000|2020-08-06 09:55:00|2017.74|2017.74|2019.16|2019.16|2019.38|2019.38|2017.7|2017.7|0
1596708000000|2020-08-06 10:00:00|2018.99|2018.99|2018.53|2018.53|2018.99|2018.99|2017.3|2017.3|0
1596708300000|2020-08-06 10:05:00|2018.58|2018.58|2019.66|2019.66|2019.66|2019.66|2018.25|2018.25|0
1596708600000|2020-08-06 10:10:00|2019.65|2019.65|2014.55|2014.55|2019.65|2019.65|2014.55|2014.55|0
1596708900000|2020-08-06 10:15:00|2014.66|2014.66|2015.39|2015.39|2015.43|2015.43|2014.58|2014.58|0
1596709200000|2020-08-06 10:20:00|2015.43|2015.43|2012.92|2012.92|2017.07|2017.07|2012.88|2012.88|0
1596709500000|2020-08-06 10:25:00|2012.97|2012.97|2010.37|2010.37|2013.21|2013.21|2010.11|2010.11|0
1596709800000|2020-08-06 10:30:00|2010.49|2010.49|2008.5|2008.5|2010.49|2010.49|2008.34|2008.34|0
1596710100000|2020-08-06 10:35:00|2008.46|2008.46|2005.21|2005.21|2008.46|2008.46|2003.67|2003.67|0
1596710400000|2020-08-06 10:40:00|2005.32|2005.32|2004.93|2004.93|2005.38|2005.38|2003.63|2003.63|0
1596710700000|2020-08-06 10:45:00|2005.43|2005.43|2002.28|2002.28|2005.43|2005.43|2001.85|2001.85|0
1596711000000|2020-08-06 10:50:00|2002.23|2002.23|1994.88|1994.88|2002.4|2002.4|1994.88|1994.88|0
1596711300000|2020-08-06 10:55:00|1994.87|1994.87|1993.62|1993.62|1995.37|1995.37|1991.99|1991.99|0
1596711600000|2020-08-06 11:00:00|1993.54|1993.54|1994.63|1994.63|1995.94|1995.94|1993.35|1993.35|0
1596711900000|2020-08-06 11:05:00|1994.67|1994.67|1993.16|1993.16|1995.03|1995.03|1992.88|1992.88|0
1596712200000|2020-08-06 11:10:00|1992.99|1992.99|1993.41|1993.41|1993.75|1993.75|1992.52|1992.52|0
1596712500000|2020-08-06 11:15:00|1993.16|1993.16|1996.87|1996.87|1996.87|1996.87|1992.45|1992.45|0
1596712800000|2020-08-06 11:20:00|1997|1997|1993.88|1993.88|1997.16|1997.16|1993.26|1993.26|0
1596713100000|2020-08-06 11:25:00|1993.71|1993.71|1995.09|1995.09|1995.25|1995.25|1992.47|1992.47|0
1596713400000|2020-08-06 11:30:00|1994.92|1994.92|1993.95|1993.95|1994.92|1994.92|1993|1993|0
1596713700000|2020-08-06 11:35:00|1994.07|1994.07|1994.41|1994.41|1994.52|1994.52|1992.69|1992.69|0
1596714000000|2020-08-06 11:40:00|1994.24|1994.24|1992.13|1992.13|1994.58|1994.58|1992.06|1992.06|0
1596714300000|2020-08-06 11:45:00|1992.09|1992.09|1987.54|1987.54|1992.83|1992.83|1987.31|1987.31|0
1596714600000|2020-08-06 11:50:00|1987.37|1987.37|1989.78|1989.78|1990.04|1990.04|1985.58|1985.58|0
1596714900000|2020-08-06 11:55:00|1989.28|1989.28|1989.45|1989.45|1991.63|1991.63|1988.67|1988.67|0
1596715200000|2020-08-06 12:00:00|1989.14|1989.14|1987.18|1987.18|1989.14|1989.14|1986.46|1986.46|0
1596715500000|2020-08-06 12:05:00|1987.07|1987.07|1989.39|1989.39|1989.52|1989.52|1986.27|1986.27|0
1596715800000|2020-08-06 12:10:00|1989.36|1989.36|1990.68|1990.68|1991.67|1991.67|1988.51|1988.51|0
1596716100000|2020-08-06 12:15:00|1990.8|1990.8|1991.42|1991.42|1992.16|1992.16|1990.14|1990.14|0
1596716400000|2020-08-06 12:20:00|1991.75|1991.75|1989.59|1989.59|1992.38|1992.38|1989.29|1989.29|0
1596716700000|2020-08-06 12:25:00|1989.53|1989.53|1992.41|1992.41|1992.48|1992.48|1989.23|1989.23|0
1596717000000|2020-08-06 12:30:00|1992.68|1992.68|1997.86|1997.86|1997.86|1997.86|1992.48|1992.48|0
1596717300000|2020-08-06 12:35:00|1998.09|1998.09|1999.76|1999.76|2000.03|2000.03|1997.83|1997.83|0
1596717600000|2020-08-06 12:40:00|1999.93|1999.93|2001.51|2001.51|2002.16|2002.16|1999.69|1999.69|0
1596717900000|2020-08-06 12:45:00|2001.63|2001.63|2000.92|2000.92|2002.29|2002.29|2000.92|2000.92|0
1596718200000|2020-08-06 12:50:00|2000.98|2000.98|2003.98|2003.98|2004.11|2004.11|2000.98|2000.98|0
1596718500000|2020-08-06 12:55:00|2004.1|2004.1|2005.85|2005.85|2005.85|2005.85|2004.1|2004.1|0
1596718800000|2020-08-06 13:00:00|2005.77|2005.77|2003.01|2003.01|2005.88|2005.88|2002.83|2002.83|0
1596719100000|2020-08-06 13:05:00|2003.05|2003.05|2003.51|2003.51|2004.15|2004.15|2002.55|2002.55|0
1596719400000|2020-08-06 13:10:00|2003.46|2003.46|2006.74|2006.74|2007.14|2007.14|2003.46|2003.46|0
1596719700000|2020-08-06 13:15:00|2006.69|2006.69|2002.92|2002.92|2006.69|2006.69|2002.43|2002.43|0
1596720000000|2020-08-06 13:20:00|2003.25|2003.25|2001.15|2001.15|2003.25|2003.25|2000.7|2000.7|0
1596720300000|2020-08-06 13:25:00|2000.81|2000.81|2002.39|2002.39|2002.5|2002.5|1999.9|1999.9|0
1596720600000|2020-08-06 13:30:00|2002.43|2002.43|2007.18|2007.18|2007.73|2007.73|2000.15|2000.15|0
1596720900000|2020-08-06 13:35:00|2007.3|2007.3|2005.2|2005.2|2007.3|2007.3|2003.85|2003.85|0
1596721200000|2020-08-06 13:40:00|2005.14|2005.14|2005.51|2005.51|2006.8|2006.8|2003.86|2003.86|0
1596721500000|2020-08-06 13:45:00|2005.72|2005.72|2009.99|2009.99|2010.04|2010.04|2004.62|2004.62|0
1596721800000|2020-08-06 13:50:00|2009.93|2009.93|2004.7|2004.7|2009.94|2009.94|2004.7|2004.7|0
1596722100000|2020-08-06 13:55:00|2004.68|2004.68|2008.47|2008.47|2008.79|2008.79|2004.46|2004.46|0
1596722400000|2020-08-06 14:00:00|2008.81|2008.81|2011.81|2011.81|2012.53|2012.53|2007.26|2007.26|0
1596722700000|2020-08-06 14:05:00|2011.75|2011.75|2010.91|2010.91|2011.75|2011.75|2010.02|2010.02|0
1596723000000|2020-08-06 14:10:00|2011.02|2011.02|2011.96|2011.96|2013.39|2013.39|2010.86|2010.86|0
1596723300000|2020-08-06 14:15:00|2012.13|2012.13|2014.8|2014.8|2015.75|2015.75|2012.13|2012.13|0
1596723600000|2020-08-06 14:20:00|2014.63|2014.63|2015.97|2015.97|2016.44|2016.44|2014.07|2014.07|0
1596723900000|2020-08-06 14:25:00|2015.93|2015.93|2019.05|2019.05|2019.87|2019.87|2015.87|2015.87|0
1596724200000|2020-08-06 14:30:00|2018.94|2018.94|2021.42|2021.42|2022.21|2022.21|2018.94|2018.94|0
1596724500000|2020-08-06 14:35:00|2021.09|2021.09|2014.1|2014.1|2021.09|2021.09|2014.04|2014.04|0
1596724800000|2020-08-06 14:40:00|2014.08|2014.08|2011.75|2011.75|2014.08|2014.08|2011.16|2011.16|0
1596725100000|2020-08-06 14:45:00|2011.86|2011.86|2011.99|2011.99|2012.71|2012.71|2010.14|2010.14|0
1596725400000|2020-08-06 14:50:00|2011.79|2011.79|2013.84|2013.84|2013.84|2013.84|2010.23|2010.23|0
1596725700000|2020-08-06 14:55:00|2013.85|2013.85|2013.84|2013.84|2014.94|2014.94|2013.03|2013.03|0
1596726000000|2020-08-06 15:00:00|2013.89|2013.89|2013.84|2013.84|2015.09|2015.09|2011.98|2011.98|0
1596726300000|2020-08-06 15:05:00|2013.88|2013.88|2016.72|2016.72|2016.76|2016.76|2013.88|2013.88|0
1596726600000|2020-08-06 15:10:00|2016.76|2016.76|2012.83|2012.83|2016.84|2016.84|2012.56|2012.56|0
1596726900000|2020-08-06 15:15:00|2012.89|2012.89|2013.73|2013.73|2014.96|2014.96|2012.64|2012.64|0
1596727200000|2020-08-06 15:20:00|2013.79|2013.79|2015.58|2015.58|2016.37|2016.37|2013.29|2013.29|0
1596727500000|2020-08-06 15:25:00|2015.52|2015.52|2016.02|2016.02|2016.6|2016.6|2013.75|2013.75|0
1596784500000|2020-08-07 07:15:00|1996.1|1996.1|2002.39|2002.39|2002.73|2002.73|1996.1|1996.1|0
1596784800000|2020-08-07 07:20:00|2002.22|2002.22|2004.34|2004.34|2007.29|2007.29|1998.35|1998.35|0
1596785100000|2020-08-07 07:25:00|2004.22|2004.22|2003.35|2003.35|2005.76|2005.76|2000.56|2000.56|0
1596785400000|2020-08-07 07:30:00|2003.02|2003.02|2001.97|2001.97|2003.02|2003.02|2000.08|2000.08|0
1596785700000|2020-08-07 07:35:00|2002.13|2002.13|1996.91|1996.91|2002.67|2002.67|1996.85|1996.85|0
1596786000000|2020-08-07 07:40:00|1996.85|1996.85|1995.51|1995.51|1997.9|1997.9|1994.7|1994.7|0
1596786300000|2020-08-07 07:45:00|1995.96|1995.96|1995.95|1995.95|1998.29|1998.29|1994.55|1994.55|0
1596786600000|2020-08-07 07:50:00|1995.84|1995.84|1995.83|1995.83|1999.2|1999.2|1994.38|1994.38|0
1596786900000|2020-08-07 07:55:00|1995.99|1995.99|2005.57|2005.57|2005.57|2005.57|1994.21|1994.21|0
1596787200000|2020-08-07 08:00:00|2005.52|2005.52|2002.22|2002.22|2005.9|2005.9|2002.22|2002.22|0
1596787500000|2020-08-07 08:05:00|2002.38|2002.38|1999.59|1999.59|2002.38|2002.38|1998.05|1998.05|0
1596787800000|2020-08-07 08:10:00|1999.57|1999.57|2003.03|2003.03|2003.15|2003.15|1998.42|1998.42|0
1596788100000|2020-08-07 08:15:00|2003.2|2003.2|2004.64|2004.64|2004.83|2004.83|2001.92|2001.92|0
1596788400000|2020-08-07 08:20:00|2004.76|2004.76|2006.94|2006.94|2007.1|2007.1|2004.6|2004.6|0
1596788700000|2020-08-07 08:25:00|2006.69|2006.69|2004.34|2004.34|2006.98|2006.98|2004.21|2004.21|0
1596789000000|2020-08-07 08:30:00|2004.18|2004.18|2001.01|2001.01|2005.12|2005.12|2000.97|2000.97|0
1596789300000|2020-08-07 08:35:00|2001.07|2001.07|1996.57|1996.57|2002.31|2002.31|1995.79|1995.79|0
1596789600000|2020-08-07 08:40:00|1996.41|1996.41|1996.3|1996.3|1997.17|1997.17|1995.37|1995.37|0
1596789900000|2020-08-07 08:45:00|1996.28|1996.28|1997.01|1997.01|1997.01|1997.01|1995.11|1995.11|0
1596790200000|2020-08-07 08:50:00|1996.83|1996.83|1996.53|1996.53|1998.31|1998.31|1996.3|1996.3|0
1596790500000|2020-08-07 08:55:00|1996.49|1996.49|1997.14|1997.14|1997.97|1997.97|1996.07|1996.07|0
1596790800000|2020-08-07 09:00:00|1997.31|1997.31|1994.57|1994.57|1997.61|1997.61|1994.57|1994.57|0
1596791100000|2020-08-07 09:05:00|1994.34|1994.34|1996.05|1996.05|1996.24|1996.24|1992.77|1992.77|0
1596791400000|2020-08-07 09:10:00|1995.88|1995.88|1990.57|1990.57|1996.31|1996.31|1990.52|1990.52|0
1596791700000|2020-08-07 09:15:00|1990.24|1990.24|1993.33|1993.33|1994.34|1994.34|1989.2|1989.2|0
1596792000000|2020-08-07 09:20:00|1993.22|1993.22|1993.99|1993.99|1993.99|1993.99|1992.15|1992.15|0
1596792300000|2020-08-07 09:25:00|1993.96|1993.96|1990.95|1990.95|1993.96|1993.96|1989.11|1989.11|0
1596792600000|2020-08-07 09:30:00|1990.62|1990.62|1993.57|1993.57|1994.73|1994.73|1989.59|1989.59|0
1596792900000|2020-08-07 09:35:00|1993.35|1993.35|1994.07|1994.07|1995.05|1995.05|1993.01|1993.01|0
1596793200000|2020-08-07 09:40:00|1994.03|1994.03|1996.94|1996.94|1997.01|1997.01|1993.97|1993.97|0
1596793500000|2020-08-07 09:45:00|1997.01|1997.01|1995.6|1995.6|1997.01|1997.01|1995.43|1995.43|0
1596793800000|2020-08-07 09:50:00|1995.58|1995.58|1995.09|1995.09|1995.93|1995.93|1994.2|1994.2|0
1596794100000|2020-08-07 09:55:00|1995.26|1995.26|1994.72|1994.72|1995.26|1995.26|1993.7|1993.7|0
1596794400000|2020-08-07 10:00:00|1994.83|1994.83|1993.13|1993.13|1994.83|1994.83|1992.62|1992.62|0
1596794700000|2020-08-07 10:05:00|1993.1|1993.1|1991.02|1991.02|1994.59|1994.59|1991.02|1991.02|0
1596795000000|2020-08-07 10:10:00|1990.69|1990.69|1991.94|1991.94|1991.99|1991.99|1990.49|1990.49|0
1596795300000|2020-08-07 10:15:00|1991.95|1991.95|1993.75|1993.75|1994.84|1994.84|1991.95|1991.95|0
1596795600000|2020-08-07 10:20:00|1993.64|1993.64|1997.01|1997.01|1997.51|1997.51|1993.21|1993.21|0
1596795900000|2020-08-07 10:25:00|1997.03|1997.03|1997.13|1997.13|1998.29|1998.29|1996.74|1996.74|0
1596796200000|2020-08-07 10:30:00|1997.3|1997.3|1998.12|1998.12|1998.76|1998.76|1995.96|1995.96|0
1596796500000|2020-08-07 10:35:00|1998.34|1998.34|1998.28|1998.28|2000.1|2000.1|1997.52|1997.52|0
1596796800000|2020-08-07 10:40:00|1998.44|1998.44|2001.73|2001.73|2002.59|2002.59|1998.44|1998.44|0
1596797100000|2020-08-07 10:45:00|2001.57|2001.57|2001.28|2001.28|2001.57|2001.57|2000.39|2000.39|0
1596797400000|2020-08-07 10:50:00|2001.23|2001.23|2000.72|2000.72|2002.09|2002.09|2000.15|2000.15|0
1596797700000|2020-08-07 10:55:00|2000.76|2000.76|2005.29|2005.29|2005.29|2005.29|2000.76|2000.76|0
1596798000000|2020-08-07 11:00:00|2005.75|2005.75|2000.35|2000.35|2006.86|2006.86|2000.35|2000.35|0
1596798300000|2020-08-07 11:05:00|2000.37|2000.37|1997.56|1997.56|2000.37|2000.37|1997.06|1997.06|0
1596798600000|2020-08-07 11:10:00|1997.57|1997.57|1998.61|1998.61|1999.06|1999.06|1996.63|1996.63|0
1596798900000|2020-08-07 11:15:00|1998.45|1998.45|1996.9|1996.9|1998.45|1998.45|1996.87|1996.87|0
1596799200000|2020-08-07 11:20:00|1997.07|1997.07|1996.66|1996.66|1999.55|1999.55|1996.32|1996.32|0
1596799500000|2020-08-07 11:25:00|1996.83|1996.83|1998.11|1998.11|1998.11|1998.11|1996.83|1996.83|0
1596799800000|2020-08-07 11:30:00|1997.99|1997.99|1998.01|1998.01|1998.65|1998.65|1997.76|1997.76|0
1596800100000|2020-08-07 11:35:00|1998.18|1998.18|1995.06|1995.06|1998.19|1998.19|1994.82|1994.82|0
1596800400000|2020-08-07 11:40:00|1994.78|1994.78|1993.44|1993.44|1994.78|1994.78|1993.18|1993.18|0
1596800700000|2020-08-07 11:45:00|1993.42|1993.42|1992.57|1992.57|1993.51|1993.51|1992.07|1992.07|0
1596801000000|2020-08-07 11:50:00|1992.63|1992.63|1991.6|1991.6|1992.64|1992.64|1991|1991|0
1596801300000|2020-08-07 11:55:00|1991.59|1991.59|1990.5|1990.5|1992.5|1992.5|1990.39|1990.39|0
1596801600000|2020-08-07 12:00:00|1990.51|1990.51|1992.26|1992.26|1992.91|1992.91|1990.51|1990.51|0
1596801900000|2020-08-07 12:05:00|1992.2|1992.2|1991.11|1991.11|1992.54|1992.54|1990.91|1990.91|0
1596802200000|2020-08-07 12:10:00|1991.17|1991.17|1991.71|1991.71|1992.36|1992.36|1990.47|1990.47|0
1596802500000|2020-08-07 12:15:00|1991.55|1991.55|1990.4|1990.4|1991.55|1991.55|1989.52|1989.52|0
1596802800000|2020-08-07 12:20:00|1990.12|1990.12|1990.86|1990.86|1991.7|1991.7|1990.06|1990.06|0
1596803100000|2020-08-07 12:25:00|1990.69|1990.69|1989.93|1989.93|1991.07|1991.07|1989.32|1989.32|0
1596803400000|2020-08-07 12:30:00|1990.36|1990.36|1999.66|1999.66|2002.47|2002.47|1990.36|1990.36|0
1596803700000|2020-08-07 12:35:00|1999.83|1999.83|1996.05|1996.05|2001.73|2001.73|1996.05|1996.05|0
1596804000000|2020-08-07 12:40:00|1995.89|1995.89|1994.17|1994.17|1995.94|1995.94|1992.8|1992.8|0
1596804300000|2020-08-07 12:45:00|1994.06|1994.06|1992.17|1992.17|1994.95|1994.95|1991.61|1991.61|0
1596804600000|2020-08-07 12:50:00|1992|1992|1991.56|1991.56|1992|1992|1989.49|1989.49|0
1596804900000|2020-08-07 12:55:00|1991.61|1991.61|1991.17|1991.17|1992.23|1992.23|1989.89|1989.89|0
1596805200000|2020-08-07 13:00:00|1991.11|1991.11|1991.42|1991.42|1993.02|1993.02|1990.44|1990.44|0
1596805500000|2020-08-07 13:05:00|1991.59|1991.59|1992.75|1992.75|1992.99|1992.99|1991.22|1991.22|0
1596805800000|2020-08-07 13:10:00|1992.81|1992.81|1991.19|1991.19|1993.12|1993.12|1990.67|1990.67|0
1596806100000|2020-08-07 13:15:00|1991.13|1991.13|1990.77|1990.77|1991.94|1991.94|1988.71|1988.71|0
1596806400000|2020-08-07 13:20:00|1990.81|1990.81|1990.92|1990.92|1991.21|1991.21|1989.34|1989.34|0
1596806700000|2020-08-07 13:25:00|1991.08|1991.08|1992.01|1992.01|1992.12|1992.12|1989.84|1989.84|0
1596807000000|2020-08-07 13:30:00|1991.68|1991.68|1999.65|1999.65|1999.69|1999.69|1991.61|1991.61|0
1596807300000|2020-08-07 13:35:00|1999.6|1999.6|1993.72|1993.72|1999.93|1999.93|1993.72|1993.72|0
1596807600000|2020-08-07 13:40:00|1992.97|1992.97|1994.82|1994.82|1995.56|1995.56|1992.13|1992.13|0
1596807900000|2020-08-07 13:45:00|1994.86|1994.86|1999.43|1999.43|2000.02|2000.02|1994.86|1994.86|0
1596808200000|2020-08-07 13:50:00|1999.59|1999.59|2000.69|2000.69|2002.72|2002.72|1999.39|1999.39|0
1596808500000|2020-08-07 13:55:00|2000.36|2000.36|2000.12|2000.12|2000.36|2000.36|1998.98|1998.98|0
1596808800000|2020-08-07 14:00:00|2000.07|2000.07|1999.38|1999.38|2001.22|2001.22|1999.1|1999.1|0
1596809100000|2020-08-07 14:05:00|1999.49|1999.49|2002.61|2002.61|2002.76|2002.76|1998.97|1998.97|0
1596809400000|2020-08-07 14:10:00|2002.45|2002.45|2005.18|2005.18|2006.52|2006.52|2002.08|2002.08|0
1596809700000|2020-08-07 14:15:00|2005.3|2005.3|2004.18|2004.18|2005.83|2005.83|2003.89|2003.89|0
1596810000000|2020-08-07 14:20:00|2004.01|2004.01|2001.6|2001.6|2004.01|2004.01|2000.64|2000.64|0
1596810300000|2020-08-07 14:25:00|2001.71|2001.71|2003.51|2003.51|2004.18|2004.18|2000.95|2000.95|0
1596810600000|2020-08-07 14:30:00|2003.57|2003.57|2006.98|2006.98|2007.03|2007.03|2003.57|2003.57|0
1596810900000|2020-08-07 14:35:00|2007.07|2007.07|2006.89|2006.89|2007.81|2007.81|2006.89|2006.89|0
1596811200000|2020-08-07 14:40:00|2006.95|2006.95|2010.25|2010.25|2010.95|2010.95|2006.84|2006.84|0
1596811500000|2020-08-07 14:45:00|2010.09|2010.09|2009.98|2009.98|2011.37|2011.37|2009.49|2009.49|0
1596811800000|2020-08-07 14:50:00|2009.94|2009.94|2008.9|2008.9|2010.97|2010.97|2008.89|2008.89|0
1596812100000|2020-08-07 14:55:00|2008.88|2008.88|2005.44|2005.44|2009.14|2009.14|2005.34|2005.34|0
1596812400000|2020-08-07 15:00:00|2005.5|2005.5|2007.64|2007.64|2007.65|2007.65|2004.64|2004.64|0
1596812700000|2020-08-07 15:05:00|2007.58|2007.58|2008.92|2008.92|2010.51|2010.51|2006.88|2006.88|0
1596813000000|2020-08-07 15:10:00|2008.75|2008.75|2008.57|2008.57|2009.88|2009.88|2008.28|2008.28|0
1596813300000|2020-08-07 15:15:00|2008.63|2008.63|2009.61|2009.61|2010.22|2010.22|2008.26|2008.26|0
1596813600000|2020-08-07 15:20:00|2009.72|2009.72|2010.23|2010.23|2010.67|2010.67|2009.3|2009.3|0
1596813900000|2020-08-07 15:25:00|2010.07|2010.07|2007.41|2007.41|2010.5|2010.5|2006.44|2006.44|0
1597043700000|2020-08-10 07:15:00|2035.87|2035.87|2039.77|2039.77|2042.48|2042.48|2031.61|2031.61|0
1597044000000|2020-08-10 07:20:00|2039.61|2039.61|2045.01|2045.01|2046.89|2046.89|2039.61|2039.61|0
1597044300000|2020-08-10 07:25:00|2044.95|2044.95|2042.06|2042.06|2045.34|2045.34|2037.19|2037.19|0
1597044600000|2020-08-10 07:30:00|2042.23|2042.23|2039.31|2039.31|2044.8|2044.8|2038.86|2038.86|0
1597044900000|2020-08-10 07:35:00|2039.64|2039.64|2034.3|2034.3|2040.47|2040.47|2033.85|2033.85|0
1597045200000|2020-08-10 07:40:00|2034.92|2034.92|2032.84|2032.84|2036.38|2036.38|2030.44|2030.44|0
1597045500000|2020-08-10 07:45:00|2033.01|2033.01|2031.95|2031.95|2034.78|2034.78|2030.23|2030.23|0
1597045800000|2020-08-10 07:50:00|2031.77|2031.77|2024.3|2024.3|2032.5|2032.5|2023.72|2023.72|0
1597046100000|2020-08-10 07:55:00|2024.34|2024.34|2030.11|2030.11|2030.15|2030.15|2023.63|2023.63|0
1597046400000|2020-08-10 08:00:00|2030.44|2030.44|2026.86|2026.86|2031.71|2031.71|2026.86|2026.86|0
1597046700000|2020-08-10 08:05:00|2026.69|2026.69|2022.8|2022.8|2026.97|2026.97|2020.74|2020.74|0
1597047000000|2020-08-10 08:10:00|2022.47|2022.47|2015.91|2015.91|2022.47|2022.47|2015.75|2015.75|0
1597047300000|2020-08-10 08:15:00|2016.02|2016.02|2019.88|2019.88|2020.8|2020.8|2015.98|2015.98|0
1597047600000|2020-08-10 08:20:00|2019.86|2019.86|2017.74|2017.74|2020.75|2020.75|2016.29|2016.29|0
1597047900000|2020-08-10 08:25:00|2017.57|2017.57|2019.18|2019.18|2019.35|2019.35|2014.63|2014.63|0
1597048200000|2020-08-10 08:30:00|2019.15|2019.15|2017.46|2017.46|2019.15|2019.15|2015.67|2015.67|0
1597048500000|2020-08-10 08:35:00|2017.4|2017.4|2016.69|2016.69|2019.73|2019.73|2016.63|2016.63|0
1597048800000|2020-08-10 08:40:00|2016.52|2016.52|2012.32|2012.32|2017.89|2017.89|2011.5|2011.5|0
1597049100000|2020-08-10 08:45:00|2012.48|2012.48|2012.74|2012.74|2014.26|2014.26|2011.61|2011.61|0
1597049400000|2020-08-10 08:50:00|2013.07|2013.07|2016.67|2016.67|2017.32|2017.32|2013.07|2013.07|0
1597049700000|2020-08-10 08:55:00|2016.5|2016.5|2016.7|2016.7|2017.36|2017.36|2015.76|2015.76|0
1597050000000|2020-08-10 09:00:00|2016.87|2016.87|2018.17|2018.17|2018.43|2018.43|2015.21|2015.21|0
1597050300000|2020-08-10 09:05:00|2017.99|2017.99|2022.94|2022.94|2022.94|2022.94|2017.99|2017.99|0
1597050600000|2020-08-10 09:10:00|2022.97|2022.97|2023.31|2023.31|2024.05|2024.05|2022.8|2022.8|0
1597050900000|2020-08-10 09:15:00|2023.19|2023.19|2020.74|2020.74|2024.15|2024.15|2020.14|2020.14|0
1597051200000|2020-08-10 09:20:00|2020.8|2020.8|2022.83|2022.83|2023.55|2023.55|2020.8|2020.8|0
1597051500000|2020-08-10 09:25:00|2023.2|2023.2|2022.4|2022.4|2024.49|2024.49|2021.88|2021.88|0
1597051800000|2020-08-10 09:30:00|2022.57|2022.57|2020.84|2020.84|2022.57|2022.57|2020.78|2020.78|0
1597052100000|2020-08-10 09:35:00|2020.67|2020.67|2020.49|2020.49|2021.22|2021.22|2019.24|2019.24|0
1597052400000|2020-08-10 09:40:00|2020.55|2020.55|2020.04|2020.04|2022.52|2022.52|2020.04|2020.04|0
1597052700000|2020-08-10 09:45:00|2019.98|2019.98|2021.42|2021.42|2021.42|2021.42|2019.9|2019.9|0
1597053000000|2020-08-10 09:50:00|2021.59|2021.59|2022.63|2022.63|2023.23|2023.23|2021.2|2021.2|0
1597053300000|2020-08-10 09:55:00|2022.59|2022.59|2023.46|2023.46|2023.52|2023.52|2021.39|2021.39|0
1597053600000|2020-08-10 10:00:00|2023.4|2023.4|2022.43|2022.43|2023.85|2023.85|2022.11|2022.11|0
1597053900000|2020-08-10 10:05:00|2022.32|2022.32|2025.19|2025.19|2025.19|2025.19|2022.03|2022.03|0
1597054200000|2020-08-10 10:10:00|2025.22|2025.22|2024.92|2024.92|2025.66|2025.66|2024.86|2024.86|0
1597054500000|2020-08-10 10:15:00|2024.88|2024.88|2024.01|2024.01|2025.4|2025.4|2023.46|2023.46|0
1597054800000|2020-08-10 10:20:00|2024.13|2024.13|2024.69|2024.69|2026.96|2026.96|2024.04|2024.04|0
1597055100000|2020-08-10 10:25:00|2024.36|2024.36|2028.52|2028.52|2028.67|2028.67|2024.36|2024.36|0
1597055400000|2020-08-10 10:30:00|2028.55|2028.55|2031.3|2031.3|2031.83|2031.83|2028.15|2028.15|0
1597055700000|2020-08-10 10:35:00|2031.08|2031.08|2031.16|2031.16|2031.59|2031.59|2029.5|2029.5|0
1597056000000|2020-08-10 10:40:00|2031.21|2031.21|2032.01|2032.01|2032.63|2032.63|2030.46|2030.46|0
1597056300000|2020-08-10 10:45:00|2031.67|2031.67|2029.49|2029.49|2031.67|2031.67|2029.49|2029.49|0
1597056600000|2020-08-10 10:50:00|2029.53|2029.53|2028.61|2028.61|2029.9|2029.9|2027.51|2027.51|0
1597056900000|2020-08-10 10:55:00|2028.48|2028.48|2031.41|2031.41|2031.41|2031.41|2027.81|2027.81|0
1597057200000|2020-08-10 11:00:00|2030.96|2030.96|2030.73|2030.73|2032.01|2032.01|2030.61|2030.61|0
1597057500000|2020-08-10 11:05:00|2030.4|2030.4|2028.63|2028.63|2030.47|2030.47|2027.51|2027.51|0
1597057800000|2020-08-10 11:10:00|2028.51|2028.51|2029.33|2029.33|2029.37|2029.37|2026.94|2026.94|0
1597058100000|2020-08-10 11:15:00|2029.5|2029.5|2028.6|2028.6|2029.5|2029.5|2025.99|2025.99|0
1597058400000|2020-08-10 11:20:00|2028.43|2028.43|2028.47|2028.47|2028.69|2028.69|2028.04|2028.04|0
1597058700000|2020-08-10 11:25:00|2028.42|2028.42|2026.63|2026.63|2028.58|2028.58|2026.63|2026.63|0
1597059000000|2020-08-10 11:30:00|2026.55|2026.55|2023.92|2023.92|2027.54|2027.54|2023.75|2023.75|0
1597059300000|2020-08-10 11:35:00|2023.87|2023.87|2024.52|2024.52|2024.74|2024.74|2023.37|2023.37|0
1597059600000|2020-08-10 11:40:00|2024.57|2024.57|2025.3|2025.3|2025.35|2025.35|2024.52|2024.52|0
1597059900000|2020-08-10 11:45:00|2025.42|2025.42|2019.68|2019.68|2025.8|2025.8|2019.6|2019.6|0
1597060200000|2020-08-10 11:50:00|2019.35|2019.35|2019.01|2019.01|2019.97|2019.97|2017.52|2017.52|0
1597060500000|2020-08-10 11:55:00|2018.85|2018.85|2020.47|2020.47|2021.74|2021.74|2018.85|2018.85|0
1597060800000|2020-08-10 12:00:00|2020.42|2020.42|2021.05|2021.05|2022.17|2022.17|2019.96|2019.96|0
1597061100000|2020-08-10 12:05:00|2021.19|2021.19|2022.24|2022.24|2022.4|2022.4|2021.02|2021.02|0
1597061400000|2020-08-10 12:10:00|2022.18|2022.18|2021.35|2021.35|2022.57|2022.57|2020.81|2020.81|0
1597061700000|2020-08-10 12:15:00|2021.19|2021.19|2020.9|2020.9|2021.3|2021.3|2019.78|2019.78|0
1597062000000|2020-08-10 12:20:00|2020.84|2020.84|2021.81|2021.81|2023.06|2023.06|2020.84|2020.84|0
1597062300000|2020-08-10 12:25:00|2021.97|2021.97|2022.49|2022.49|2023.61|2023.61|2020.81|2020.81|0
1597062600000|2020-08-10 12:30:00|2022.4|2022.4|2020.4|2020.4|2022.4|2022.4|2019.28|2019.28|0
1597062900000|2020-08-10 12:35:00|2020.31|2020.31|2021.71|2021.71|2021.91|2021.91|2019.19|2019.19|0
1597063200000|2020-08-10 12:40:00|2021.65|2021.65|2023.88|2023.88|2023.88|2023.88|2021.65|2021.65|0
1597063500000|2020-08-10 12:45:00|2024.21|2024.21|2024.41|2024.41|2024.41|2024.41|2023.36|2023.36|0
1597063800000|2020-08-10 12:50:00|2024.25|2024.25|2024.29|2024.29|2024.96|2024.96|2023.74|2023.74|0
1597064100000|2020-08-10 12:55:00|2024.35|2024.35|2025.59|2025.59|2026.55|2026.55|2024.33|2024.33|0
1597064400000|2020-08-10 13:00:00|2025.55|2025.55|2024.81|2024.81|2025.55|2025.55|2024.44|2024.44|0
1597064700000|2020-08-10 13:05:00|2024.92|2024.92|2024.65|2024.65|2025.32|2025.32|2024.26|2024.26|0
1597065000000|2020-08-10 13:10:00|2024.61|2024.61|2025.66|2025.66|2026.32|2026.32|2024.57|2024.57|0
1597065300000|2020-08-10 13:15:00|2025.6|2025.6|2024.93|2024.93|2026.18|2026.18|2023.79|2023.79|0
1597065600000|2020-08-10 13:20:00|2024.76|2024.76|2026.97|2026.97|2027.77|2027.77|2024.65|2024.65|0
1597065900000|2020-08-10 13:25:00|2027.08|2027.08|2029.67|2029.67|2029.98|2029.98|2027.08|2027.08|0
1597066200000|2020-08-10 13:30:00|2029.83|2029.83|2040.22|2040.22|2040.22|2040.22|2029.67|2029.67|0
1597066500000|2020-08-10 13:35:00|2040.23|2040.23|2038.76|2038.76|2042.24|2042.24|2038.13|2038.13|0
1597066800000|2020-08-10 13:40:00|2038.73|2038.73|2036.91|2036.91|2039.47|2039.47|2035.07|2035.07|0
1597067100000|2020-08-10 13:45:00|2036.96|2036.96|2036.84|2036.84|2039.36|2039.36|2035.88|2035.88|0
1597067400000|2020-08-10 13:50:00|2036.96|2036.96|2037.14|2037.14|2039.38|2039.38|2036.96|2036.96|0
1597067700000|2020-08-10 13:55:00|2036.81|2036.81|2038.82|2038.82|2039.77|2039.77|2036.72|2036.72|0
1597068000000|2020-08-10 14:00:00|2039.32|2039.32|2037.92|2037.92|2039.72|2039.72|2037.58|2037.58|0
1597068300000|2020-08-10 14:05:00|2037.97|2037.97|2037.58|2037.58|2038.45|2038.45|2037.38|2037.38|0
1597068600000|2020-08-10 14:10:00|2037.63|2037.63|2039.19|2039.19|2039.83|2039.83|2037.58|2037.58|0
1597068900000|2020-08-10 14:15:00|2039.36|2039.36|2041.91|2041.91|2042.1|2042.1|2039.36|2039.36|0
1597069200000|2020-08-10 14:20:00|2041.95|2041.95|2039.27|2039.27|2042.15|2042.15|2039.21|2039.21|0
1597069500000|2020-08-10 14:25:00|2039.33|2039.33|2041.83|2041.83|2042.17|2042.17|2039|2039|0
1597069800000|2020-08-10 14:30:00|2041.89|2041.89|2043.45|2043.45|2043.45|2043.45|2041.4|2041.4|0
1597070100000|2020-08-10 14:35:00|2043.46|2043.46|2045.13|2045.13|2045.72|2045.72|2043.46|2043.46|0
1597070400000|2020-08-10 14:40:00|2045.04|2045.04|2044.47|2044.47|2045.08|2045.08|2043.16|2043.16|0
1597070700000|2020-08-10 14:45:00|2044.8|2044.8|2042.71|2042.71|2044.8|2044.8|2042.68|2042.68|0
1597071000000|2020-08-10 14:50:00|2042.67|2042.67|2042.3|2042.3|2042.67|2042.67|2041|2041|0
1597071300000|2020-08-10 14:55:00|2042.24|2042.24|2040.63|2040.63|2043.36|2043.36|2039.72|2039.72|0
1597071600000|2020-08-10 15:00:00|2040.01|2040.01|2039.71|2039.71|2040.68|2040.68|2038.63|2038.63|0
1597071900000|2020-08-10 15:05:00|2039.75|2039.75|2040.61|2040.61|2041.4|2041.4|2039.16|2039.16|0
1597072200000|2020-08-10 15:10:00|2040.55|2040.55|2040.81|2040.81|2041.38|2041.38|2039.22|2039.22|0
1597072500000|2020-08-10 15:15:00|2040.8|2040.8|2041.64|2041.64|2042.33|2042.33|2039.79|2039.79|0
1597072800000|2020-08-10 15:20:00|2041.81|2041.81|2044.08|2044.08|2044.14|2044.14|2041.7|2041.7|0
1597073100000|2020-08-10 15:25:00|2043.97|2043.97|2043.71|2043.71|2044.21|2044.21|2042.11|2042.11|0
1597130100000|2020-08-11 07:15:00|2082.82|2082.82|2078.17|2078.17|2087.72|2087.72|2078.11|2078.11|0
1597130400000|2020-08-11 07:20:00|2078.06|2078.06|2083.02|2083.02|2086.92|2086.92|2078.06|2078.06|0
1597130700000|2020-08-11 07:25:00|2082.97|2082.97|2082.25|2082.25|2085.48|2085.48|2082.25|2082.25|0
1597131000000|2020-08-11 07:30:00|2082.08|2082.08|2085.39|2085.39|2085.55|2085.55|2080.99|2080.99|0
1597131300000|2020-08-11 07:35:00|2085.72|2085.72|2083.76|2083.76|2086.19|2086.19|2082.65|2082.65|0
1597131600000|2020-08-11 07:40:00|2083.59|2083.59|2089.5|2089.5|2090.16|2090.16|2083.59|2083.59|0
1597131900000|2020-08-11 07:45:00|2089.63|2089.63|2089.76|2089.76|2091.64|2091.64|2088.66|2088.66|0
1597132200000|2020-08-11 07:50:00|2090.09|2090.09|2088.63|2088.63|2090.09|2090.09|2087.77|2087.77|0
1597132500000|2020-08-11 07:55:00|2088.46|2088.46|2091.67|2091.67|2092.55|2092.55|2088.46|2088.46|0
1597132800000|2020-08-11 08:00:00|2091.63|2091.63|2089.56|2089.56|2092.8|2092.8|2089.56|2089.56|0
1597133100000|2020-08-11 08:05:00|2089.89|2089.89|2090.7|2090.7|2093.61|2093.61|2089.69|2089.69|0
1597133400000|2020-08-11 08:10:00|2090.74|2090.74|2091.16|2091.16|2093.36|2093.36|2090.74|2090.74|0
1597133700000|2020-08-11 08:15:00|2091.07|2091.07|2095.68|2095.68|2096.18|2096.18|2090.74|2090.74|0
1597134000000|2020-08-11 08:20:00|2095.65|2095.65|2099.34|2099.34|2101.51|2101.51|2095.65|2095.65|0
1597134300000|2020-08-11 08:25:00|2099.45|2099.45|2102.5|2102.5|2103.71|2103.71|2099.07|2099.07|0
1597134600000|2020-08-11 08:30:00|2102.55|2102.55|2109.07|2109.07|2109.07|2109.07|2102.27|2102.27|0
1597134900000|2020-08-11 08:35:00|2108.91|2108.91|2112.49|2112.49|2114.89|2114.89|2108.74|2108.74|0
1597135200000|2020-08-11 08:40:00|2112.54|2112.54|2113.17|2113.17|2113.65|2113.65|2111.11|2111.11|0
1597135500000|2020-08-11 08:45:00|2113.19|2113.19|2119.73|2119.73|2119.73|2119.73|2113.17|2113.17|0
1597135800000|2020-08-11 08:50:00|2120.06|2120.06|2120.77|2120.77|2122.38|2122.38|2119.55|2119.55|0
1597136100000|2020-08-11 08:55:00|2120.82|2120.82|2122.95|2122.95|2122.95|2122.95|2118.77|2118.77|0
1597136400000|2020-08-11 09:00:00|2122.78|2122.78|2118.18|2118.18|2123.5|2123.5|2117.98|2117.98|0
1597136700000|2020-08-11 09:05:00|2118.25|2118.25|2125.16|2125.16|2126.05|2126.05|2117.92|2117.92|0
1597137000000|2020-08-11 09:10:00|2125.1|2125.1|2126.16|2126.16|2126.19|2126.19|2121.73|2121.73|0
1597137300000|2020-08-11 09:15:00|2126.5|2126.5|2128.16|2128.16|2128.18|2128.18|2126.5|2126.5|0
1597137600000|2020-08-11 09:20:00|2128.05|2128.05|2126.48|2126.48|2129.53|2129.53|2126.46|2126.46|0
1597137900000|2020-08-11 09:25:00|2126.47|2126.47|2130.16|2130.16|2130.16|2130.16|2126.47|2126.47|0
1597138200000|2020-08-11 09:30:00|2130.28|2130.28|2131.36|2131.36|2132.04|2132.04|2127.63|2127.63|0
1597138500000|2020-08-11 09:35:00|2131.32|2131.32|2132.49|2132.49|2133.34|2133.34|2130.86|2130.86|0
1597138800000|2020-08-11 09:40:00|2132.55|2132.55|2132.22|2132.22|2134.01|2134.01|2131.55|2131.55|0
1597139100000|2020-08-11 09:45:00|2132.56|2132.56|2136.03|2136.03|2136.54|2136.54|2131.21|2131.21|0
1597139400000|2020-08-11 09:50:00|2136.2|2136.2|2133.76|2133.76|2136.66|2136.66|2133.16|2133.16|0
1597139700000|2020-08-11 09:55:00|2133.82|2133.82|2135.54|2135.54|2136.73|2136.73|2133.42|2133.42|0
1597140000000|2020-08-11 10:00:00|2135.59|2135.59|2136.43|2136.43|2136.79|2136.79|2134.5|2134.5|0
1597140300000|2020-08-11 10:05:00|2136.27|2136.27|2139.64|2139.64|2140.36|2140.36|2136.14|2136.14|0
1597140600000|2020-08-11 10:10:00|2139.7|2139.7|2137.08|2137.08|2139.81|2139.81|2136.99|2136.99|0
1597140900000|2020-08-11 10:15:00|2137.12|2137.12|2136.99|2136.99|2138.73|2138.73|2135.2|2135.2|0
1597141200000|2020-08-11 10:20:00|2136.95|2136.95|2138.48|2138.48|2138.51|2138.51|2136.67|2136.67|0
1597141500000|2020-08-11 10:25:00|2138.44|2138.44|2138.9|2138.9|2139.15|2139.15|2137.42|2137.42|0
1597141800000|2020-08-11 10:30:00|2138.95|2138.95|2137.49|2137.49|2139.7|2139.7|2134.88|2134.88|0
1597142100000|2020-08-11 10:35:00|2137.43|2137.43|2136.41|2136.41|2137.45|2137.45|2134.92|2134.92|0
1597142400000|2020-08-11 10:40:00|2136.24|2136.24|2138.35|2138.35|2138.35|2138.35|2135.98|2135.98|0
1597142700000|2020-08-11 10:45:00|2138.69|2138.69|2138.1|2138.1|2138.82|2138.82|2137.42|2137.42|0
1597143000000|2020-08-11 10:50:00|2137.93|2137.93|2139.37|2139.37|2141.03|2141.03|2137.76|2137.76|0
1597143300000|2020-08-11 10:55:00|2139.26|2139.26|2143.04|2143.04|2143.04|2143.04|2139.26|2139.26|0
1597143600000|2020-08-11 11:00:00|2144.2|2144.2|2144.22|2144.22|2144.79|2144.79|2142.89|2142.89|0
1597143900000|2020-08-11 11:05:00|2144.34|2144.34|2146.54|2146.54|2146.54|2146.54|2144.34|2144.34|0
1597144200000|2020-08-11 11:10:00|2146.7|2146.7|2145.05|2145.05|2146.88|2146.88|2144.35|2144.35|0
1597144500000|2020-08-11 11:15:00|2145.18|2145.18|2148.95|2148.95|2148.95|2148.95|2145.09|2145.09|0
1597144800000|2020-08-11 11:20:00|2148.96|2148.96|2146.2|2146.2|2149.73|2149.73|2145.97|2145.97|0
1597145100000|2020-08-11 11:25:00|2146.09|2146.09|2145.11|2145.11|2146.15|2146.15|2142.81|2142.81|0
1597145400000|2020-08-11 11:30:00|2145.19|2145.19|2143.37|2143.37|2145.19|2145.19|2142.55|2142.55|0
1597145700000|2020-08-11 11:35:00|2143.41|2143.41|2142.23|2142.23|2143.83|2143.83|2142.01|2142.01|0
1597146000000|2020-08-11 11:40:00|2142.17|2142.17|2137.57|2137.57|2142.34|2142.34|2137.57|2137.57|0
1597146300000|2020-08-11 11:45:00|2137.59|2137.59|2133.03|2133.03|2137.59|2137.59|2131.55|2131.55|0
1597146600000|2020-08-11 11:50:00|2132.86|2132.86|2133.9|2133.9|2134.66|2134.66|2131.41|2131.41|0
1597146900000|2020-08-11 11:55:00|2133.96|2133.96|2130.43|2130.43|2134.41|2134.41|2129.34|2129.34|0
1597147200000|2020-08-11 12:00:00|2130.54|2130.54|2127.5|2127.5|2131.01|2131.01|2126.73|2126.73|0
1597147500000|2020-08-11 12:05:00|2127.38|2127.38|2127.28|2127.28|2127.95|2127.95|2125.17|2125.17|0
1597147800000|2020-08-11 12:10:00|2127.34|2127.34|2126.39|2126.39|2127.57|2127.57|2125.79|2125.79|0
1597148100000|2020-08-11 12:15:00|2126.36|2126.36|2126.23|2126.23|2126.8|2126.8|2124.48|2124.48|0
1597148400000|2020-08-11 12:20:00|2126.12|2126.12|2126.67|2126.67|2126.92|2126.92|2125.1|2125.1|0
1597148700000|2020-08-11 12:25:00|2126.71|2126.71|2124.82|2124.82|2126.71|2126.71|2124.65|2124.65|0
1597149000000|2020-08-11 12:30:00|2124.9|2124.9|2125.36|2125.36|2125.65|2125.65|2123.27|2123.27|0
1597149300000|2020-08-11 12:35:00|2125.19|2125.19|2128.08|2128.08|2128.86|2128.86|2125.03|2125.03|0
1597149600000|2020-08-11 12:40:00|2128|2128|2128.85|2128.85|2128.98|2128.98|2126.61|2126.61|0
1597149900000|2020-08-11 12:45:00|2128.9|2128.9|2127.15|2127.15|2128.94|2128.94|2126.49|2126.49|0
1597150200000|2020-08-11 12:50:00|2126.99|2126.99|2126.31|2126.31|2127.87|2127.87|2125.28|2125.28|0
1597150500000|2020-08-11 12:55:00|2126.25|2126.25|2126.43|2126.43|2127.13|2127.13|2125.58|2125.58|0
1597150800000|2020-08-11 13:00:00|2126.47|2126.47|2130.64|2130.64|2131.28|2131.28|2126.36|2126.36|0
1597151100000|2020-08-11 13:05:00|2130.63|2130.63|2127.99|2127.99|2131.4|2131.4|2127.99|2127.99|0
1597151400000|2020-08-11 13:10:00|2128.08|2128.08|2126.16|2126.16|2128.9|2128.9|2125.94|2125.94|0
1597151700000|2020-08-11 13:15:00|2126.13|2126.13|2126.15|2126.15|2127.44|2127.44|2126.13|2126.13|0
1597152000000|2020-08-11 13:20:00|2125.86|2125.86|2119.72|2119.72|2125.86|2125.86|2119.72|2119.72|0
1597152300000|2020-08-11 13:25:00|2119.61|2119.61|2120.43|2120.43|2120.82|2120.82|2118.76|2118.76|0
1597152600000|2020-08-11 13:30:00|2120.63|2120.63|2120.8|2120.8|2123.85|2123.85|2119.61|2119.61|0
1597152900000|2020-08-11 13:35:00|2120.85|2120.85|2118.58|2118.58|2123.36|2123.36|2118.07|2118.07|0
1597153200000|2020-08-11 13:40:00|2118.63|2118.63|2120.01|2120.01|2120.58|2120.58|2116.79|2116.79|0
1597153500000|2020-08-11 13:45:00|2119.97|2119.97|2119.5|2119.5|2120.55|2120.55|2118.8|2118.8|0
1597153800000|2020-08-11 13:50:00|2119.34|2119.34|2118.4|2118.4|2120.94|2120.94|2117.63|2117.63|0
1597154100000|2020-08-11 13:55:00|2118.56|2118.56|2114.78|2114.78|2118.78|2118.78|2114.07|2114.07|0
1597154400000|2020-08-11 14:00:00|2114.82|2114.82|2113.13|2113.13|2115.03|2115.03|2111.48|2111.48|0
1597154700000|2020-08-11 14:05:00|2112.96|2112.96|2110.37|2110.37|2113.04|2113.04|2110.11|2110.11|0
1597155000000|2020-08-11 14:10:00|2110.53|2110.53|2114.09|2114.09|2114.09|2114.09|2110.23|2110.23|0
1597155300000|2020-08-11 14:15:00|2114.18|2114.18|2122.05|2122.05|2122.05|2122.05|2113.39|2113.39|0
1597155600000|2020-08-11 14:20:00|2122.22|2122.22|2124.83|2124.83|2126.65|2126.65|2120.42|2120.42|0
1597155900000|2020-08-11 14:25:00|2125|2125|2121.71|2121.71|2125.37|2125.37|2120|2120|0
1597156200000|2020-08-11 14:30:00|2121.82|2121.82|2123.24|2123.24|2125.28|2125.28|2121.69|2121.69|0
1597156500000|2020-08-11 14:35:00|2122.91|2122.91|2124.84|2124.84|2125.38|2125.38|2122.84|2122.84|0
1597156800000|2020-08-11 14:40:00|2125.01|2125.01|2125.18|2125.18|2128.84|2128.84|2124.86|2124.86|0
1597157100000|2020-08-11 14:45:00|2125.2|2125.2|2130.04|2130.04|2131.82|2131.82|2125.04|2125.04|0
1597157400000|2020-08-11 14:50:00|2129.98|2129.98|2131.97|2131.97|2132.25|2132.25|2129.47|2129.47|0
1597157700000|2020-08-11 14:55:00|2132.03|2132.03|2133.37|2133.37|2133.6|2133.6|2131.73|2131.73|0
1597158000000|2020-08-11 15:00:00|2133.54|2133.54|2133.4|2133.4|2135.64|2135.64|2132.95|2132.95|0
1597158300000|2020-08-11 15:05:00|2133.35|2133.35|2134.26|2134.26|2134.79|2134.79|2132.28|2132.28|0
1597158600000|2020-08-11 15:10:00|2134.37|2134.37|2132.98|2132.98|2134.59|2134.59|2131.41|2131.41|0
1597158900000|2020-08-11 15:15:00|2132.85|2132.85|2136.56|2136.56|2136.56|2136.56|2132.27|2132.27|0
1597159200000|2020-08-11 15:20:00|2136.62|2136.62|2138.25|2138.25|2138.59|2138.59|2136.1|2136.1|0
1597159500000|2020-08-11 15:25:00|2138.33|2138.33|2135.81|2135.81|2139.22|2139.22|2134.57|2134.57|0
1597216500000|2020-08-12 07:15:00|2165.38|2165.38|2164.84|2164.84|2167.5|2167.5|2163.77|2163.77|0
1597216800000|2020-08-12 07:20:00|2164.62|2164.62|2171.23|2171.23|2172.71|2172.71|2161.89|2161.89|0
1597217100000|2020-08-12 07:25:00|2171.56|2171.56|2171.54|2171.54|2173.99|2173.99|2170.63|2170.63|0
1597217400000|2020-08-12 07:30:00|2171.59|2171.59|2172.16|2172.16|2175.04|2175.04|2171.12|2171.12|0
1597217700000|2020-08-12 07:35:00|2172.08|2172.08|2168.58|2168.58|2173.05|2173.05|2166.79|2166.79|0
1597218000000|2020-08-12 07:40:00|2168.62|2168.62|2174.46|2174.46|2175.17|2175.17|2168.62|2168.62|0
1597218300000|2020-08-12 07:45:00|2174.41|2174.41|2176.62|2176.62|2176.67|2176.67|2173.31|2173.31|0
1597218600000|2020-08-12 07:50:00|2176.74|2176.74|2179.04|2179.04|2179.37|2179.37|2175.77|2175.77|0
1597218900000|2020-08-12 07:55:00|2178.88|2178.88|2177.52|2177.52|2180.12|2180.12|2176.54|2176.54|0
1597219200000|2020-08-12 08:00:00|2177.19|2177.19|2176.31|2176.31|2180.13|2180.13|2176.19|2176.19|0
1597219500000|2020-08-12 08:05:00|2176.19|2176.19|2171.41|2171.41|2179.01|2179.01|2171.41|2171.41|0
1597219800000|2020-08-12 08:10:00|2171.33|2171.33|2174.19|2174.19|2175.96|2175.96|2170.32|2170.32|0
1597220100000|2020-08-12 08:15:00|2174.25|2174.25|2172.65|2172.65|2174.71|2174.71|2172.12|2172.12|0
1597220400000|2020-08-12 08:20:00|2172.88|2172.88|2175.95|2175.95|2177.53|2177.53|2172.88|2172.88|0
1597220700000|2020-08-12 08:25:00|2175.9|2175.9|2175.45|2175.45|2176.55|2176.55|2174.78|2174.78|0
1597221000000|2020-08-12 08:30:00|2175.34|2175.34|2178.17|2178.17|2179.02|2179.02|2175.17|2175.17|0
1597221300000|2020-08-12 08:35:00|2178.38|2178.38|2180.12|2180.12|2180.19|2180.19|2177.04|2177.04|0
1597221600000|2020-08-12 08:40:00|2180.06|2180.06|2179.06|2179.06|2180.47|2180.47|2178.18|2178.18|0
1597221900000|2020-08-12 08:45:00|2179.23|2179.23|2181.84|2181.84|2181.88|2181.88|2179.22|2179.22|0
1597222200000|2020-08-12 08:50:00|2181.68|2181.68|2180.8|2180.8|2181.69|2181.69|2179.28|2179.28|0
1597222500000|2020-08-12 08:55:00|2180.68|2180.68|2183.01|2183.01|2183.01|2183.01|2179.76|2179.76|0
1597222800000|2020-08-12 09:00:00|2183.17|2183.17|2188.15|2188.15|2188.15|2188.15|2183.17|2183.17|0
1597223100000|2020-08-12 09:05:00|2187.99|2187.99|2187.34|2187.34|2188.2|2188.2|2186.82|2186.82|0
1597223400000|2020-08-12 09:10:00|2187.51|2187.51|2188.53|2188.53|2189.62|2189.62|2187.24|2187.24|0
1597223700000|2020-08-12 09:15:00|2188.54|2188.54|2190.11|2190.11|2190.19|2190.19|2187.79|2187.79|0
1597224000000|2020-08-12 09:20:00|2189.96|2189.96|2190.43|2190.43|2190.87|2190.87|2189.13|2189.13|0
1597224300000|2020-08-12 09:25:00|2190.6|2190.6|2190.7|2190.7|2191.47|2191.47|2190.08|2190.08|0
1597224600000|2020-08-12 09:30:00|2190.86|2190.86|2191.32|2191.32|2191.9|2191.9|2189.7|2189.7|0
1597224900000|2020-08-12 09:35:00|2191.21|2191.21|2192.8|2192.8|2193|2193|2189.51|2189.51|0
1597225200000|2020-08-12 09:40:00|2192.69|2192.69|2189.68|2189.68|2193.08|2193.08|2189.62|2189.62|0
1597225500000|2020-08-12 09:45:00|2189.85|2189.85|2190.01|2190.01|2190.88|2190.88|2189.57|2189.57|0
1597225800000|2020-08-12 09:50:00|2190.35|2190.35|2191.67|2191.67|2192.14|2192.14|2190.18|2190.18|0
1597226100000|2020-08-12 09:55:00|2191.34|2191.34|2191.66|2191.66|2191.77|2191.77|2189.99|2189.99|0
1597226400000|2020-08-12 10:00:00|2192|2192|2190.62|2190.62|2193.32|2193.32|2190.56|2190.56|0
1597226700000|2020-08-12 10:05:00|2190.45|2190.45|2191.93|2191.93|2192.88|2192.88|2190.16|2190.16|0
1597227000000|2020-08-12 10:10:00|2191.87|2191.87|2195.86|2195.86|2196.59|2196.59|2191.87|2191.87|0
1597227300000|2020-08-12 10:15:00|2195.98|2195.98|2195.66|2195.66|2195.98|2195.98|2194.48|2194.48|0
1597227600000|2020-08-12 10:20:00|2195.62|2195.62|2195.79|2195.79|2197.86|2197.86|2194.98|2194.98|0
1597227900000|2020-08-12 10:25:00|2195.9|2195.9|2194.44|2194.44|2195.95|2195.95|2193.82|2193.82|0
1597228200000|2020-08-12 10:30:00|2194.4|2194.4|2193.47|2193.47|2195.82|2195.82|2193.35|2193.35|0
1597228500000|2020-08-12 10:35:00|2193.59|2193.59|2192.48|2192.48|2194.66|2194.66|2192.48|2192.48|0
1597228800000|2020-08-12 10:40:00|2192.52|2192.52|2192|2192|2192.82|2192.82|2189.98|2189.98|0
1597229100000|2020-08-12 10:45:00|2192.01|2192.01|2193.2|2193.2|2193.2|2193.2|2191.8|2191.8|0
1597229400000|2020-08-12 10:50:00|2193.37|2193.37|2194.06|2194.06|2194.76|2194.76|2193.37|2193.37|0
1597229700000|2020-08-12 10:55:00|2194.39|2194.39|2196.2|2196.2|2196.48|2196.48|2194.31|2194.31|0
1597230000000|2020-08-12 11:00:00|2196.13|2196.13|2195.22|2195.22|2197.39|2197.39|2194.59|2194.59|0
1597230300000|2020-08-12 11:05:00|2195.1|2195.1|2195.56|2195.56|2196.17|2196.17|2194.6|2194.6|0
1597230600000|2020-08-12 11:10:00|2195.55|2195.55|2194.77|2194.77|2195.6|2195.6|2192.71|2192.71|0
1597230900000|2020-08-12 11:15:00|2194.94|2194.94|2195.7|2195.7|2196.38|2196.38|2194.94|2194.94|0
1597231200000|2020-08-12 11:20:00|2195.87|2195.87|2196.3|2196.3|2197.19|2197.19|2195.1|2195.1|0
1597231500000|2020-08-12 11:25:00|2196.26|2196.26|2198.6|2198.6|2198.6|2198.6|2195.55|2195.55|0
1597231800000|2020-08-12 11:30:00|2198.76|2198.76|2201.87|2201.87|2202.08|2202.08|2198.71|2198.71|0
1597232100000|2020-08-12 11:35:00|2202.04|2202.04|2201.16|2201.16|2203.42|2203.42|2201.16|2201.16|0
1597232400000|2020-08-12 11:40:00|2200.94|2200.94|2201.11|2201.11|2201.48|2201.48|2200.79|2200.79|0
1597232700000|2020-08-12 11:45:00|2201.15|2201.15|2202.8|2202.8|2203.45|2203.45|2201.15|2201.15|0
1597233000000|2020-08-12 11:50:00|2202.64|2202.64|2198.5|2198.5|2202.66|2202.66|2198.29|2198.29|0
1597233300000|2020-08-12 11:55:00|2198.34|2198.34|2194.81|2194.81|2198.87|2198.87|2194.77|2194.77|0
1597233600000|2020-08-12 12:00:00|2194.65|2194.65|2195.12|2195.12|2196.08|2196.08|2194.59|2194.59|0
1597233900000|2020-08-12 12:05:00|2195.05|2195.05|2196.83|2196.83|2199.62|2199.62|2195.03|2195.03|0
1597234200000|2020-08-12 12:10:00|2196.5|2196.5|2196.24|2196.24|2197.91|2197.91|2195.74|2195.74|0
1597234500000|2020-08-12 12:15:00|2196.57|2196.57|2197.03|2197.03|2197.52|2197.52|2195.41|2195.41|0
1597234800000|2020-08-12 12:20:00|2196.69|2196.69|2196.97|2196.97|2197.68|2197.68|2195.39|2195.39|0
1597235100000|2020-08-12 12:25:00|2197.14|2197.14|2194.52|2194.52|2197.14|2197.14|2194.34|2194.34|0
1597235400000|2020-08-12 12:30:00|2194.58|2194.58|2196.2|2196.2|2196.46|2196.46|2193.82|2193.82|0
1597235700000|2020-08-12 12:35:00|2196.59|2196.59|2197.4|2197.4|2197.81|2197.81|2196.28|2196.28|0
1597236000000|2020-08-12 12:40:00|2197.45|2197.45|2195.74|2195.74|2197.45|2197.45|2195.02|2195.02|0
1597236300000|2020-08-12 12:45:00|2195.8|2195.8|2196.87|2196.87|2197.86|2197.86|2195.63|2195.63|0
1597236600000|2020-08-12 12:50:00|2196.89|2196.89|2197.44|2197.44|2199.05|2199.05|2196.89|2196.89|0
1597236900000|2020-08-12 12:55:00|2197.36|2197.36|2196.45|2196.45|2198.33|2198.33|2196.22|2196.22|0
1597237200000|2020-08-12 13:00:00|2196.56|2196.56|2200.14|2200.14|2200.75|2200.75|2196.56|2196.56|0
1597237500000|2020-08-12 13:05:00|2200.08|2200.08|2197.95|2197.95|2200.08|2200.08|2197.84|2197.84|0
1597237800000|2020-08-12 13:10:00|2197.84|2197.84|2195.44|2195.44|2198.1|2198.1|2195.32|2195.32|0
1597238100000|2020-08-12 13:15:00|2195.32|2195.32|2195.27|2195.27|2196.55|2196.55|2194.79|2194.79|0
1597238400000|2020-08-12 13:20:00|2195.29|2195.29|2196.71|2196.71|2196.81|2196.81|2195.04|2195.04|0
1597238700000|2020-08-12 13:25:00|2196.83|2196.83|2199.64|2199.64|2199.96|2199.96|2196.34|2196.34|0
1597239000000|2020-08-12 13:30:00|2199.48|2199.48|2196.17|2196.17|2199.6|2199.6|2195.69|2195.69|0
1597239300000|2020-08-12 13:35:00|2196.39|2196.39|2196.98|2196.98|2199.71|2199.71|2196.39|2196.39|0
1597239600000|2020-08-12 13:40:00|2197.31|2197.31|2195.88|2195.88|2197.69|2197.69|2194.85|2194.85|0
1597239900000|2020-08-12 13:45:00|2195.94|2195.94|2195.55|2195.55|2196.72|2196.72|2192.71|2192.71|0
1597240200000|2020-08-12 13:50:00|2195.71|2195.71|2194.26|2194.26|2196.33|2196.33|2192.24|2192.24|0
1597240500000|2020-08-12 13:55:00|2194.21|2194.21|2191.62|2191.62|2194.21|2194.21|2190.08|2190.08|0
1597240800000|2020-08-12 14:00:00|2191.85|2191.85|2193.14|2193.14|2193.14|2193.14|2190.76|2190.76|0
1597241100000|2020-08-12 14:05:00|2193.31|2193.31|2196.8|2196.8|2198.07|2198.07|2193.17|2193.17|0
1597241400000|2020-08-12 14:10:00|2196.74|2196.74|2195.98|2195.98|2199.11|2199.11|2194.75|2194.75|0
1597241700000|2020-08-12 14:15:00|2196.02|2196.02|2196.85|2196.85|2198.69|2198.69|2195.17|2195.17|0
1597242000000|2020-08-12 14:20:00|2196.69|2196.69|2199.65|2199.65|2199.67|2199.67|2195.62|2195.62|0
1597242300000|2020-08-12 14:25:00|2199.7|2199.7|2194.02|2194.02|2200.34|2200.34|2192.37|2192.37|0
1597242600000|2020-08-12 14:30:00|2194.52|2194.52|2194.82|2194.82|2197.05|2197.05|2194.48|2194.48|0
1597242900000|2020-08-12 14:35:00|2194.76|2194.76|2193.36|2193.36|2196.1|2196.1|2192.5|2192.5|0
1597243200000|2020-08-12 14:40:00|2193.58|2193.58|2197.03|2197.03|2198.76|2198.76|2193.27|2193.27|0
1597243500000|2020-08-12 14:45:00|2197.36|2197.36|2196.63|2196.63|2198.79|2198.79|2196.51|2196.51|0
1597243800000|2020-08-12 14:50:00|2196.86|2196.86|2193.75|2193.75|2197.25|2197.25|2193.34|2193.34|0
1597244100000|2020-08-12 14:55:00|2193.8|2193.8|2193.74|2193.74|2197.4|2197.4|2193.62|2193.62|0
1597244400000|2020-08-12 15:00:00|2193.57|2193.57|2195.56|2195.56|2196.46|2196.46|2193.04|2193.04|0
1597244700000|2020-08-12 15:05:00|2195.51|2195.51|2195.44|2195.44|2196.14|2196.14|2194.7|2194.7|0
1597245000000|2020-08-12 15:10:00|2195.65|2195.65|2192.65|2192.65|2196.27|2196.27|2192.17|2192.17|0
1597245300000|2020-08-12 15:15:00|2192.86|2192.86|2188.12|2188.12|2192.87|2192.87|2187.61|2187.61|0
1597245600000|2020-08-12 15:20:00|2188|2188|2187.03|2187.03|2188.34|2188.34|2184.23|2184.23|0
1597245900000|2020-08-12 15:25:00|2187.43|2187.43|2192.31|2192.31|2192.31|2192.31|2186.39|2186.39|0
1597302900000|2020-08-13 07:15:00|2157.09|2157.09|2160.62|2160.62|2160.78|2160.78|2154|2154|0
1597303200000|2020-08-13 07:20:00|2160.45|2160.45|2156.59|2156.59|2161.92|2161.92|2156.39|2156.39|0
1597303500000|2020-08-13 07:25:00|2156.26|2156.26|2146.36|2146.36|2157.69|2157.69|2145.5|2145.5|0
1597303800000|2020-08-13 07:30:00|2146.52|2146.52|2152.64|2152.64|2153.34|2153.34|2144.38|2144.38|0
1597304100000|2020-08-13 07:35:00|2152.31|2152.31|2151.44|2151.44|2153.2|2153.2|2149.74|2149.74|0
1597304400000|2020-08-13 07:40:00|2151.48|2151.48|2154.5|2154.5|2155.46|2155.46|2150.44|2150.44|0
1597304700000|2020-08-13 07:45:00|2153.96|2153.96|2150.57|2150.57|2157.06|2157.06|2150.07|2150.07|0
1597305000000|2020-08-13 07:50:00|2150.29|2150.29|2154.75|2154.75|2157.34|2157.34|2150.27|2150.27|0
1597305300000|2020-08-13 07:55:00|2154.58|2154.58|2152.93|2152.93|2154.58|2154.58|2151.74|2151.74|0
1597305600000|2020-08-13 08:00:00|2152.97|2152.97|2153.21|2153.21|2154.54|2154.54|2152.45|2152.45|0
1597305900000|2020-08-13 08:05:00|2153.17|2153.17|2151.83|2151.83|2153.19|2153.19|2149.68|2149.68|0
1597306200000|2020-08-13 08:10:00|2151.61|2151.61|2156.64|2156.64|2156.64|2156.64|2151.61|2151.61|0
1597306500000|2020-08-13 08:15:00|2156.31|2156.31|2156.38|2156.38|2157.4|2157.4|2154.32|2154.32|0
1597306800000|2020-08-13 08:20:00|2156.21|2156.21|2154.32|2154.32|2156.31|2156.31|2153.99|2153.99|0
1597307100000|2020-08-13 08:25:00|2153.86|2153.86|2150.62|2150.62|2154.96|2154.96|2150.62|2150.62|0
1597307400000|2020-08-13 08:30:00|2150.37|2150.37|2148.64|2148.64|2150.38|2150.38|2147.04|2147.04|0
1597307700000|2020-08-13 08:35:00|2148.48|2148.48|2148.83|2148.83|2149.64|2149.64|2147.61|2147.61|0
1597308000000|2020-08-13 08:40:00|2148.66|2148.66|2148.2|2148.2|2149.26|2149.26|2147.58|2147.58|0
1597308300000|2020-08-13 08:45:00|2148.24|2148.24|2151.29|2151.29|2152.63|2152.63|2147.83|2147.83|0
1597308600000|2020-08-13 08:50:00|2151.06|2151.06|2151.06|2151.06|2151.94|2151.94|2150.1|2150.1|0
1597308900000|2020-08-13 08:55:00|2151.1|2151.1|2150.88|2150.88|2154.42|2154.42|2150.77|2150.77|0
1597309200000|2020-08-13 09:00:00|2150.84|2150.84|2154.29|2154.29|2154.71|2154.71|2150.44|2150.44|0
1597309500000|2020-08-13 09:05:00|2154.12|2154.12|2152.81|2152.81|2154.35|2154.35|2152.5|2152.5|0
1597309800000|2020-08-13 09:10:00|2152.64|2152.64|2152.38|2152.38|2153.36|2153.36|2151.66|2151.66|0
1597310100000|2020-08-13 09:15:00|2152.34|2152.34|2154.59|2154.59|2155.11|2155.11|2151.92|2151.92|0
1597310400000|2020-08-13 09:20:00|2154.42|2154.42|2154.43|2154.43|2154.98|2154.98|2152.67|2152.67|0
1597310700000|2020-08-13 09:25:00|2154.39|2154.39|2155.96|2155.96|2155.96|2155.96|2151.91|2151.91|0
1597311000000|2020-08-13 09:30:00|2156.07|2156.07|2154.62|2154.62|2156.51|2156.51|2152.82|2152.82|0
1597311300000|2020-08-13 09:35:00|2154.79|2154.79|2153.98|2153.98|2157.25|2157.25|2153.88|2153.88|0
1597311600000|2020-08-13 09:40:00|2154.15|2154.15|2154.24|2154.24|2154.8|2154.8|2152.93|2152.93|0
1597311900000|2020-08-13 09:45:00|2154.28|2154.28|2155.46|2155.46|2155.47|2155.47|2154.2|2154.2|0
1597312200000|2020-08-13 09:50:00|2155.13|2155.13|2152.99|2152.99|2155.29|2155.29|2152.9|2152.9|0
1597312500000|2020-08-13 09:55:00|2153.05|2153.05|2151.96|2151.96|2153.91|2153.91|2151.3|2151.3|0
1597312800000|2020-08-13 10:00:00|2152.05|2152.05|2150.63|2150.63|2152.55|2152.55|2150|2150|0
1597313100000|2020-08-13 10:05:00|2150.54|2150.54|2150.23|2150.23|2151.37|2151.37|2149.77|2149.77|0
1597313400000|2020-08-13 10:10:00|2150.24|2150.24|2149.65|2149.65|2150.24|2150.24|2149.3|2149.3|0
1597313700000|2020-08-13 10:15:00|2149.8|2149.8|2149.64|2149.64|2150.14|2150.14|2148.25|2148.25|0
1597314000000|2020-08-13 10:20:00|2149.75|2149.75|2149.29|2149.29|2149.96|2149.96|2148.64|2148.64|0
1597314300000|2020-08-13 10:25:00|2149.34|2149.34|2151.97|2151.97|2151.97|2151.97|2149.16|2149.16|0
1597314600000|2020-08-13 10:30:00|2151.81|2151.81|2154.77|2154.77|2154.79|2154.79|2151.62|2151.62|0
1597314900000|2020-08-13 10:35:00|2155.21|2155.21|2155.11|2155.11|2155.5|2155.5|2154.16|2154.16|0
1597315200000|2020-08-13 10:40:00|2155.28|2155.28|2154.04|2154.04|2155.69|2155.69|2154.04|2154.04|0
1597315500000|2020-08-13 10:45:00|2153.87|2153.87|2153.46|2153.46|2155.65|2155.65|2153.26|2153.26|0
1597315800000|2020-08-13 10:50:00|2153.41|2153.41|2150.24|2150.24|2153.69|2153.69|2149.73|2149.73|0
1597316100000|2020-08-13 10:55:00|2150.58|2150.58|2145.03|2145.03|2150.58|2150.58|2144.98|2144.98|0
1597316400000|2020-08-13 11:00:00|2145.08|2145.08|2144.09|2144.09|2146.5|2146.5|2144.09|2144.09|0
1597316700000|2020-08-13 11:05:00|2143.97|2143.97|2141.31|2141.31|2143.97|2143.97|2139.6|2139.6|0
1597317000000|2020-08-13 11:10:00|2141.14|2141.14|2139.76|2139.76|2141.31|2141.31|2138.81|2138.81|0
1597317300000|2020-08-13 11:15:00|2139.68|2139.68|2141.85|2141.85|2141.85|2141.85|2139.68|2139.68|0
1597317600000|2020-08-13 11:20:00|2141.97|2141.97|2139.45|2139.45|2143.85|2143.85|2139.23|2139.23|0
1597317900000|2020-08-13 11:25:00|2139.29|2139.29|2140.13|2140.13|2140.18|2140.18|2138.68|2138.68|0
1597318200000|2020-08-13 11:30:00|2139.96|2139.96|2138.34|2138.34|2141.86|2141.86|2138.34|2138.34|0
1597318500000|2020-08-13 11:35:00|2138.3|2138.3|2138.11|2138.11|2138.56|2138.56|2136.84|2136.84|0
1597318800000|2020-08-13 11:40:00|2138.2|2138.2|2138.17|2138.17|2138.47|2138.47|2137.11|2137.11|0
1597319100000|2020-08-13 11:45:00|2138.23|2138.23|2138.85|2138.85|2140|2140|2138.23|2138.23|0
1597319400000|2020-08-13 11:50:00|2138.82|2138.82|2140.33|2140.33|2140.33|2140.33|2137.46|2137.46|0
1597319700000|2020-08-13 11:55:00|2140.37|2140.37|2140.73|2140.73|2141.35|2141.35|2140.35|2140.35|0
1597320000000|2020-08-13 12:00:00|2140.69|2140.69|2140.06|2140.06|2141.01|2141.01|2139.86|2139.86|0
1597320300000|2020-08-13 12:05:00|2139.73|2139.73|2138.39|2138.39|2139.73|2139.73|2136.59|2136.59|0
1597320600000|2020-08-13 12:10:00|2138.55|2138.55|2138.81|2138.81|2139.74|2139.74|2138|2138|0
1597320900000|2020-08-13 12:15:00|2138.98|2138.98|2136.07|2136.07|2139.49|2139.49|2136.07|2136.07|0
1597321200000|2020-08-13 12:20:00|2136.12|2136.12|2134.2|2134.2|2136.6|2136.6|2134.03|2134.03|0
1597321500000|2020-08-13 12:25:00|2134.16|2134.16|2132.76|2132.76|2134.73|2134.73|2131.91|2131.91|0
1597321800000|2020-08-13 12:30:00|2133.39|2133.39|2138.53|2138.53|2138.61|2138.61|2133.39|2133.39|0
1597322100000|2020-08-13 12:35:00|2138.52|2138.52|2137.72|2137.72|2138.52|2138.52|2136.75|2136.75|0
1597322400000|2020-08-13 12:40:00|2137.6|2137.6|2136.94|2136.94|2138.02|2138.02|2136.9|2136.9|0
1597322700000|2020-08-13 12:45:00|2137.1|2137.1|2140.17|2140.17|2140.21|2140.21|2136.28|2136.28|0
1597323000000|2020-08-13 12:50:00|2140.13|2140.13|2139.3|2139.3|2140.19|2140.19|2137.68|2137.68|0
1597323300000|2020-08-13 12:55:00|2139.34|2139.34|2140.27|2140.27|2140.5|2140.5|2138.37|2138.37|0
1597323600000|2020-08-13 13:00:00|2140.22|2140.22|2139.11|2139.11|2140.76|2140.76|2137|2137|0
1597323900000|2020-08-13 13:05:00|2139|2139|2137|2137|2139|2139|2136.52|2136.52|0
1597324200000|2020-08-13 13:10:00|2136.94|2136.94|2133.72|2133.72|2137.05|2137.05|2133.26|2133.26|0
1597324500000|2020-08-13 13:15:00|2133.56|2133.56|2132.96|2132.96|2133.93|2133.93|2132.63|2132.63|0
1597324800000|2020-08-13 13:20:00|2133.02|2133.02|2134.38|2134.38|2135.11|2135.11|2133.02|2133.02|0
1597325100000|2020-08-13 13:25:00|2134.34|2134.34|2132.64|2132.64|2134.44|2134.44|2132|2132|0
1597325400000|2020-08-13 13:30:00|2132.55|2132.55|2130.55|2130.55|2132.94|2132.94|2128.41|2128.41|0
1597325700000|2020-08-13 13:35:00|2130.27|2130.27|2130.18|2130.18|2130.43|2130.43|2129.21|2129.21|0
1597326000000|2020-08-13 13:40:00|2129.96|2129.96|2136.51|2136.51|2136.78|2136.78|2128.94|2128.94|0
1597326300000|2020-08-13 13:45:00|2136.67|2136.67|2135.77|2135.77|2137.32|2137.32|2134.26|2134.26|0
1597326600000|2020-08-13 13:50:00|2135.73|2135.73|2135.83|2135.83|2138.41|2138.41|2135.43|2135.43|0
1597326900000|2020-08-13 13:55:00|2135.66|2135.66|2135.55|2135.55|2137.26|2137.26|2135.34|2135.34|0
1597327200000|2020-08-13 14:00:00|2135.39|2135.39|2136.28|2136.28|2136.34|2136.34|2133.25|2133.25|0
1597327500000|2020-08-13 14:05:00|2136.24|2136.24|2131.76|2131.76|2136.24|2136.24|2131.76|2131.76|0
1597327800000|2020-08-13 14:10:00|2131.71|2131.71|2130.03|2130.03|2131.82|2131.82|2130.03|2130.03|0
1597328100000|2020-08-13 14:15:00|2129.86|2129.86|2129.19|2129.19|2130.09|2130.09|2128.57|2128.57|0
1597328400000|2020-08-13 14:20:00|2129.13|2129.13|2127.56|2127.56|2129.85|2129.85|2127.56|2127.56|0
1597328700000|2020-08-13 14:25:00|2127.5|2127.5|2125.43|2125.43|2128.38|2128.38|2125.43|2125.43|0
1597329000000|2020-08-13 14:30:00|2125.38|2125.38|2124.53|2124.53|2125.96|2125.96|2123.65|2123.65|0
1597329300000|2020-08-13 14:35:00|2124.37|2124.37|2123.03|2123.03|2124.7|2124.7|2121.47|2121.47|0
1597329600000|2020-08-13 14:40:00|2122.87|2122.87|2122.72|2122.72|2123.53|2123.53|2122.09|2122.09|0
1597329900000|2020-08-13 14:45:00|2122.64|2122.64|2121.38|2121.38|2122.68|2122.68|2121.36|2121.36|0
1597330200000|2020-08-13 14:50:00|2121.33|2121.33|2119.57|2119.57|2121.37|2121.37|2118.17|2118.17|0
1597330500000|2020-08-13 14:55:00|2119.74|2119.74|2120.89|2120.89|2121.3|2121.3|2118.94|2118.94|0
1597330800000|2020-08-13 15:00:00|2120.83|2120.83|2120.64|2120.64|2121.52|2121.52|2120.17|2120.17|0
1597331100000|2020-08-13 15:05:00|2120.58|2120.58|2120.69|2120.69|2121.69|2121.69|2119.88|2119.88|0
1597331400000|2020-08-13 15:10:00|2120.73|2120.73|2121.23|2121.23|2121.23|2121.23|2119.76|2119.76|0
1597331700000|2020-08-13 15:15:00|2121.22|2121.22|2120.79|2120.79|2122.62|2122.62|2120.31|2120.31|0
1597332000000|2020-08-13 15:20:00|2120.71|2120.71|2120.48|2120.48|2120.71|2120.71|2119.11|2119.11|0
1597332300000|2020-08-13 15:25:00|2120.59|2120.59|2121.44|2121.44|2121.66|2121.66|2118.73|2118.73|0
1597389300000|2020-08-14 07:15:00|2098.39|2098.39|2103.3|2103.3|2103.52|2103.52|2096.35|2096.35|0
1597389600000|2020-08-14 07:20:00|2102.97|2102.97|2100.56|2100.56|2103.03|2103.03|2097.1|2097.1|0
1597389900000|2020-08-14 07:25:00|2100.79|2100.79|2098.01|2098.01|2100.79|2100.79|2097.94|2097.94|0
1597390200000|2020-08-14 07:30:00|2098.07|2098.07|2095.08|2095.08|2098.07|2098.07|2093.06|2093.06|0
1597390500000|2020-08-14 07:35:00|2094.91|2094.91|2096.3|2096.3|2096.93|2096.93|2094.28|2094.28|0
1597390800000|2020-08-14 07:40:00|2095.97|2095.97|2089.64|2089.64|2095.97|2095.97|2089.64|2089.64|0
1597391100000|2020-08-14 07:45:00|2089.63|2089.63|2086.14|2086.14|2089.63|2089.63|2085.12|2085.12|0
1597391400000|2020-08-14 07:50:00|2086.02|2086.02|2086.48|2086.48|2087.27|2087.27|2084.39|2084.39|0
1597391700000|2020-08-14 07:55:00|2086.31|2086.31|2089.68|2089.68|2091.73|2091.73|2085.97|2085.97|0
1597392000000|2020-08-14 08:00:00|2089.49|2089.49|2087.01|2087.01|2089.49|2089.49|2084.92|2084.92|0
1597392300000|2020-08-14 08:05:00|2086.74|2086.74|2081.84|2081.84|2088.43|2088.43|2081.56|2081.56|0
1597392600000|2020-08-14 08:10:00|2081.9|2081.9|2076.79|2076.79|2082|2082|2076.45|2076.45|0
1597392900000|2020-08-14 08:15:00|2076.56|2076.56|2071.4|2071.4|2076.56|2076.56|2071.08|2071.08|0
1597393200000|2020-08-14 08:20:00|2071.57|2071.57|2067.17|2067.17|2071.57|2071.57|2062.71|2062.71|0
1597393500000|2020-08-14 08:25:00|2067.11|2067.11|2067.66|2067.66|2068.66|2068.66|2063.49|2063.49|0
1597393800000|2020-08-14 08:30:00|2067.7|2067.7|2061.92|2061.92|2067.7|2067.7|2061.13|2061.13|0
1597394100000|2020-08-14 08:35:00|2062.02|2062.02|2070.09|2070.09|2070.45|2070.45|2060.55|2060.55|0
1597394400000|2020-08-14 08:40:00|2070.02|2070.02|2069.25|2069.25|2070.39|2070.39|2068.63|2068.63|0
1597394700000|2020-08-14 08:45:00|2069.14|2069.14|2064.44|2064.44|2069.3|2069.3|2061.7|2061.7|0
1597395000000|2020-08-14 08:50:00|2064.5|2064.5|2066.75|2066.75|2066.77|2066.77|2063.08|2063.08|0
1597395300000|2020-08-14 08:55:00|2066.83|2066.83|2066.48|2066.48|2069.66|2069.66|2065.97|2065.97|0
1597395600000|2020-08-14 09:00:00|2066.42|2066.42|2063.31|2063.31|2066.52|2066.52|2063.14|2063.14|0
1597395900000|2020-08-14 09:05:00|2063.35|2063.35|2062.83|2062.83|2064.58|2064.58|2062.53|2062.53|0
1597396200000|2020-08-14 09:10:00|2062.77|2062.77|2065.34|2065.34|2065.34|2065.34|2061.18|2061.18|0
1597396500000|2020-08-14 09:15:00|2065.18|2065.18|2073.54|2073.54|2073.74|2073.74|2065.12|2065.12|0
1597396800000|2020-08-14 09:20:00|2073.31|2073.31|2072|2072|2073.31|2073.31|2070.81|2070.81|0
1597397100000|2020-08-14 09:25:00|2071.83|2071.83|2073.77|2073.77|2073.77|2073.77|2069.34|2069.34|0
1597397400000|2020-08-14 09:30:00|2073.87|2073.87|2075.52|2075.52|2075.73|2075.73|2073.42|2073.42|0
1597397700000|2020-08-14 09:35:00|2075.36|2075.36|2070.41|2070.41|2075.36|2075.36|2070.33|2070.33|0
1597398000000|2020-08-14 09:40:00|2070.53|2070.53|2071.94|2071.94|2073|2073|2069.6|2069.6|0
1597398300000|2020-08-14 09:45:00|2072.05|2072.05|2071.79|2071.79|2073.19|2073.19|2071.41|2071.41|0
1597398600000|2020-08-14 09:50:00|2071.96|2071.96|2074.39|2074.39|2074.62|2074.62|2071.96|2071.96|0
1597398900000|2020-08-14 09:55:00|2075.09|2075.09|2077.48|2077.48|2077.71|2077.71|2073.72|2073.72|0
1597399200000|2020-08-14 10:00:00|2077.29|2077.29|2078.98|2078.98|2080.05|2080.05|2076.86|2076.86|0
1597399500000|2020-08-14 10:05:00|2078.87|2078.87|2074.26|2074.26|2078.92|2078.92|2073.74|2073.74|0
1597399800000|2020-08-14 10:10:00|2074.32|2074.32|2073.21|2073.21|2074.32|2074.32|2071.36|2071.36|0
1597400100000|2020-08-14 10:15:00|2073.26|2073.26|2072.5|2072.5|2073.87|2073.87|2072.43|2072.43|0
1597400400000|2020-08-14 10:20:00|2072.56|2072.56|2074.7|2074.7|2075.11|2075.11|2072.56|2072.56|0
1597400700000|2020-08-14 10:25:00|2074.87|2074.87|2074.07|2074.07|2076.17|2076.17|2073.94|2073.94|0
1597401000000|2020-08-14 10:30:00|2074.05|2074.05|2077.14|2077.14|2077.14|2077.14|2073.99|2073.99|0
1597401300000|2020-08-14 10:35:00|2077.03|2077.03|2078.82|2078.82|2079.57|2079.57|2076.7|2076.7|0
1597401600000|2020-08-14 10:40:00|2079.08|2079.08|2078.15|2078.15|2080.21|2080.21|2078.15|2078.15|0
1597401900000|2020-08-14 10:45:00|2078.21|2078.21|2082.44|2082.44|2083.81|2083.81|2078.21|2078.21|0
1597402200000|2020-08-14 10:50:00|2082.94|2082.94|2082.34|2082.34|2083.66|2083.66|2082.17|2082.17|0
1597402500000|2020-08-14 10:55:00|2082.45|2082.45|2084.5|2084.5|2084.74|2084.74|2082.14|2082.14|0
1597402800000|2020-08-14 11:00:00|2084.42|2084.42|2085.41|2085.41|2086.11|2086.11|2084.08|2084.08|0
1597403100000|2020-08-14 11:05:00|2085.35|2085.35|2082.61|2082.61|2085.35|2085.35|2082.12|2082.12|0
1597403400000|2020-08-14 11:10:00|2082.44|2082.44|2083.6|2083.6|2084.03|2084.03|2082.08|2082.08|0
1597403700000|2020-08-14 11:15:00|2083.55|2083.55|2083.05|2083.05|2083.55|2083.55|2082.18|2082.18|0
1597404000000|2020-08-14 11:20:00|2083.11|2083.11|2084.11|2084.11|2084.28|2084.28|2082.07|2082.07|0
1597404300000|2020-08-14 11:25:00|2084.14|2084.14|2085.46|2085.46|2086.1|2086.1|2083.86|2083.86|0
1597404600000|2020-08-14 11:30:00|2085.49|2085.49|2085.67|2085.67|2088.18|2088.18|2085.49|2085.49|0
1597404900000|2020-08-14 11:35:00|2085.55|2085.55|2083.05|2083.05|2085.55|2085.55|2082.41|2082.41|0
1597405200000|2020-08-14 11:40:00|2083.1|2083.1|2086.05|2086.05|2086.85|2086.85|2083.1|2083.1|0
1597405500000|2020-08-14 11:45:00|2086.07|2086.07|2086.38|2086.38|2087.52|2087.52|2085.24|2085.24|0
1597405800000|2020-08-14 11:50:00|2086.05|2086.05|2085.49|2085.49|2086.43|2086.43|2084.67|2084.67|0
1597406100000|2020-08-14 11:55:00|2085.32|2085.32|2086.26|2086.26|2086.37|2086.37|2085.32|2085.32|0
1597406400000|2020-08-14 12:00:00|2086.37|2086.37|2087.14|2087.14|2087.77|2087.77|2085.9|2085.9|0
1597406700000|2020-08-14 12:05:00|2087.19|2087.19|2086.44|2086.44|2087.19|2087.19|2086.09|2086.09|0
1597407000000|2020-08-14 12:10:00|2086.27|2086.27|2090.25|2090.25|2090.67|2090.67|2086.16|2086.16|0
1597407300000|2020-08-14 12:15:00|2090.19|2090.19|2090.58|2090.58|2091.01|2091.01|2089.03|2089.03|0
1597407600000|2020-08-14 12:20:00|2090.57|2090.57|2086.93|2086.93|2090.57|2090.57|2086.87|2086.87|0
1597407900000|2020-08-14 12:25:00|2086.77|2086.77|2089.42|2089.42|2090.09|2090.09|2086.32|2086.32|0
1597408200000|2020-08-14 12:30:00|2089.25|2089.25|2092.22|2092.22|2093.73|2093.73|2086.45|2086.45|0
1597408500000|2020-08-14 12:35:00|2092.39|2092.39|2091.56|2091.56|2092.63|2092.63|2090.74|2090.74|0
1597408800000|2020-08-14 12:40:00|2091.54|2091.54|2089.13|2089.13|2091.71|2091.71|2088.63|2088.63|0
1597409100000|2020-08-14 12:45:00|2089.12|2089.12|2086.27|2086.27|2089.31|2089.31|2085.95|2085.95|0
1597409400000|2020-08-14 12:50:00|2086.32|2086.32|2086.47|2086.47|2087.85|2087.85|2085.91|2085.91|0
1597409700000|2020-08-14 12:55:00|2086.25|2086.25|2084.85|2084.85|2086.33|2086.33|2084.26|2084.26|0
1597410000000|2020-08-14 13:00:00|2084.79|2084.79|2081.95|2081.95|2085.47|2085.47|2081.95|2081.95|0
1597410300000|2020-08-14 13:05:00|2082.28|2082.28|2083.03|2083.03|2083.77|2083.77|2082.28|2082.28|0
1597410600000|2020-08-14 13:10:00|2082.81|2082.81|2083.51|2083.51|2084.5|2084.5|2081.65|2081.65|0
1597410900000|2020-08-14 13:15:00|2083.54|2083.54|2083.55|2083.55|2084.74|2084.74|2082.4|2082.4|0
1597411200000|2020-08-14 13:20:00|2083.54|2083.54|2085.91|2085.91|2086.02|2086.02|2083.54|2083.54|0
1597411500000|2020-08-14 13:25:00|2085.79|2085.79|2084.19|2084.19|2085.79|2085.79|2083.76|2083.76|0
1597411800000|2020-08-14 13:30:00|2083.7|2083.7|2086.94|2086.94|2088.64|2088.64|2081.52|2081.52|0
1597412100000|2020-08-14 13:35:00|2087.11|2087.11|2088.57|2088.57|2088.63|2088.63|2085.74|2085.74|0
1597412400000|2020-08-14 13:40:00|2088.64|2088.64|2089.94|2089.94|2090.92|2090.92|2087.35|2087.35|0
1597412700000|2020-08-14 13:45:00|2090.11|2090.11|2088.85|2088.85|2091.69|2091.69|2087.55|2087.55|0
1597413000000|2020-08-14 13:50:00|2088.87|2088.87|2089.94|2089.94|2090.46|2090.46|2087.47|2087.47|0
1597413300000|2020-08-14 13:55:00|2089.91|2089.91|2089.71|2089.71|2090.03|2090.03|2087.82|2087.82|0
1597413600000|2020-08-14 14:00:00|2089.54|2089.54|2092.45|2092.45|2094.5|2094.5|2089.54|2089.54|0
1597413900000|2020-08-14 14:05:00|2092.63|2092.63|2096.98|2096.98|2096.98|2096.98|2092.32|2092.32|0
1597414200000|2020-08-14 14:10:00|2097.02|2097.02|2093.32|2093.32|2097.15|2097.15|2092.26|2092.26|0
1597414500000|2020-08-14 14:15:00|2093.37|2093.37|2093.95|2093.95|2095.04|2095.04|2091.29|2091.29|0
1597414800000|2020-08-14 14:20:00|2094.17|2094.17|2098.46|2098.46|2098.47|2098.47|2093.31|2093.31|0
1597415100000|2020-08-14 14:25:00|2098.42|2098.42|2097.34|2097.34|2098.42|2098.42|2096.43|2096.43|0
1597415400000|2020-08-14 14:30:00|2097.39|2097.39|2100.27|2100.27|2101.42|2101.42|2097.39|2097.39|0
1597415700000|2020-08-14 14:35:00|2100.23|2100.23|2101.77|2101.77|2102.37|2102.37|2098.81|2098.81|0
1597416000000|2020-08-14 14:40:00|2102.1|2102.1|2102.67|2102.67|2103.89|2103.89|2102.08|2102.08|0
1597416300000|2020-08-14 14:45:00|2102.71|2102.71|2102.85|2102.85|2104.03|2104.03|2102.53|2102.53|0
1597416600000|2020-08-14 14:50:00|2102.58|2102.58|2100.11|2100.11|2102.85|2102.85|2099.33|2099.33|0
1597416900000|2020-08-14 14:55:00|2100.06|2100.06|2099.02|2099.02|2100.72|2100.72|2098.41|2098.41|0
1597417200000|2020-08-14 15:00:00|2098.85|2098.85|2100.52|2100.52|2101.58|2101.58|2098.85|2098.85|0
1597417500000|2020-08-14 15:05:00|2100.58|2100.58|2103.1|2103.1|2103.96|2103.96|2099.48|2099.48|0
1597417800000|2020-08-14 15:10:00|2103.22|2103.22|2101.79|2101.79|2104.13|2104.13|2101.79|2101.79|0
1597418100000|2020-08-14 15:15:00|2101.96|2101.96|2102.26|2102.26|2103.26|2103.26|2101.16|2101.16|0
1597418400000|2020-08-14 15:20:00|2102.31|2102.31|2104.4|2104.4|2105.77|2105.77|2102.31|2102.31|0
1597418700000|2020-08-14 15:25:00|2104.45|2104.45|2103.55|2103.55|2105.34|2105.34|2103.38|2103.38|0
1597648500000|2020-08-17 07:15:00|2092.87|2092.87|2091.36|2091.36|2096.38|2096.38|2090.29|2090.29|0
1597648800000|2020-08-17 07:20:00|2091.19|2091.19|2095.57|2095.57|2095.57|2095.57|2086.02|2086.02|0
1597649100000|2020-08-17 07:25:00|2095.9|2095.9|2098.44|2098.44|2099.84|2099.84|2094.41|2094.41|0
1597649400000|2020-08-17 07:30:00|2098.78|2098.78|2100.97|2100.97|2106.4|2106.4|2098.75|2098.75|0
1597649700000|2020-08-17 07:35:00|2101.03|2101.03|2098.31|2098.31|2101.37|2101.37|2098.05|2098.05|0
1597650000000|2020-08-17 07:40:00|2098.64|2098.64|2097.92|2097.92|2100.51|2100.51|2096.38|2096.38|0
1597650300000|2020-08-17 07:45:00|2097.86|2097.86|2102.91|2102.91|2102.91|2102.91|2097.62|2097.62|0
1597650600000|2020-08-17 07:50:00|2103.08|2103.08|2103.22|2103.22|2103.39|2103.39|2101.14|2101.14|0
1597650900000|2020-08-17 07:55:00|2103.55|2103.55|2103.14|2103.14|2106.28|2106.28|2102.92|2102.92|0
1597651200000|2020-08-17 08:00:00|2103.31|2103.31|2092.68|2092.68|2103.31|2103.31|2091.56|2091.56|0
1597651500000|2020-08-17 08:05:00|2092.97|2092.97|2097.33|2097.33|2098.26|2098.26|2092.97|2092.97|0
1597651800000|2020-08-17 08:10:00|2097.5|2097.5|2096.01|2096.01|2098.13|2098.13|2096.01|2096.01|0
1597652100000|2020-08-17 08:15:00|2096.05|2096.05|2095.18|2095.18|2096.28|2096.28|2092.77|2092.77|0
1597652400000|2020-08-17 08:20:00|2095.35|2095.35|2094.65|2094.65|2095.35|2095.35|2092.12|2092.12|0
1597652700000|2020-08-17 08:25:00|2094.31|2094.31|2093.69|2093.69|2094.53|2094.53|2092.01|2092.01|0
1597653000000|2020-08-17 08:30:00|2093.84|2093.84|2098.56|2098.56|2098.56|2098.56|2093.84|2093.84|0
1597653300000|2020-08-17 08:35:00|2098.72|2098.72|2095.49|2095.49|2098.73|2098.73|2095.49|2095.49|0
1597653600000|2020-08-17 08:40:00|2095.16|2095.16|2099.25|2099.25|2099.73|2099.73|2091.18|2091.18|0
1597653900000|2020-08-17 08:45:00|2099.91|2099.91|2096.53|2096.53|2100.01|2100.01|2096.13|2096.13|0
1597654200000|2020-08-17 08:50:00|2096.69|2096.69|2093.25|2093.25|2097.89|2097.89|2093.13|2093.13|0
1597654500000|2020-08-17 08:55:00|2093.37|2093.37|2095.56|2095.56|2097.73|2097.73|2092.79|2092.79|0
1597654800000|2020-08-17 09:00:00|2096.22|2096.22|2100.38|2100.38|2100.75|2100.75|2095.85|2095.85|0
1597655100000|2020-08-17 09:05:00|2100.49|2100.49|2104.91|2104.91|2105.58|2105.58|2100.49|2100.49|0
1597655400000|2020-08-17 09:10:00|2104.75|2104.75|2104.28|2104.28|2105.35|2105.35|2103.9|2103.9|0
1597655700000|2020-08-17 09:15:00|2104.22|2104.22|2105.33|2105.33|2105.44|2105.44|2102.67|2102.67|0
1597656000000|2020-08-17 09:20:00|2105.5|2105.5|2104.93|2104.93|2107.72|2107.72|2104.86|2104.86|0
1597656300000|2020-08-17 09:25:00|2105.1|2105.1|2103.07|2103.07|2105.1|2105.1|2102.38|2102.38|0
1597656600000|2020-08-17 09:30:00|2103.01|2103.01|2101.53|2101.53|2103.34|2103.34|2101.34|2101.34|0
1597656900000|2020-08-17 09:35:00|2101.49|2101.49|2099.59|2099.59|2101.6|2101.6|2099.11|2099.11|0
1597657200000|2020-08-17 09:40:00|2099.81|2099.81|2098.22|2098.22|2100.75|2100.75|2098.22|2098.22|0
1597657500000|2020-08-17 09:45:00|2098.21|2098.21|2096.92|2096.92|2099.45|2099.45|2096.86|2096.86|0
1597657800000|2020-08-17 09:50:00|2096.91|2096.91|2094.16|2094.16|2096.96|2096.96|2093.3|2093.3|0
1597658100000|2020-08-17 09:55:00|2094.32|2094.32|2091.83|2091.83|2094.91|2094.91|2091.67|2091.67|0
1597658400000|2020-08-17 10:00:00|2091.7|2091.7|2090.22|2090.22|2092.73|2092.73|2090.22|2090.22|0
1597658700000|2020-08-17 10:05:00|2090.11|2090.11|2092.68|2092.68|2092.85|2092.85|2089.69|2089.69|0
1597659000000|2020-08-17 10:10:00|2092.45|2092.45|2091.68|2091.68|2092.95|2092.95|2091.68|2091.68|0
1597659300000|2020-08-17 10:15:00|2091.57|2091.57|2092.93|2092.93|2093.27|2093.27|2091.14|2091.14|0
1597659600000|2020-08-17 10:20:00|2092.92|2092.92|2093.92|2093.92|2094.68|2094.68|2092.92|2092.92|0
1597659900000|2020-08-17 10:25:00|2094.03|2094.03|2097.01|2097.01|2097.79|2097.79|2094.03|2094.03|0
1597660200000|2020-08-17 10:30:00|2097.18|2097.18|2100.94|2100.94|2101.58|2101.58|2097.18|2097.18|0
1597660500000|2020-08-17 10:35:00|2100.88|2100.88|2099.02|2099.02|2101.3|2101.3|2098.55|2098.55|0
1597660800000|2020-08-17 10:40:00|2099.06|2099.06|2100.89|2100.89|2101.97|2101.97|2099.06|2099.06|0
1597661100000|2020-08-17 10:45:00|2100.72|2100.72|2100.67|2100.67|2101.79|2101.79|2099.81|2099.81|0
1597661400000|2020-08-17 10:50:00|2100.61|2100.61|2100.48|2100.48|2101.15|2101.15|2099.7|2099.7|0
1597661700000|2020-08-17 10:55:00|2100.56|2100.56|2108.03|2108.03|2108.09|2108.09|2100.56|2100.56|0
1597662000000|2020-08-17 11:00:00|2108.19|2108.19|2101.44|2101.44|2108.21|2108.21|2101.44|2101.44|0
1597662300000|2020-08-17 11:05:00|2101.27|2101.27|2104.15|2104.15|2104.56|2104.56|2100.43|2100.43|0
1597662600000|2020-08-17 11:10:00|2104.31|2104.31|2102.23|2102.23|2104.32|2104.32|2102.23|2102.23|0
1597662900000|2020-08-17 11:15:00|2102.06|2102.06|2099.77|2099.77|2102.85|2102.85|2099.77|2099.77|0
1597663200000|2020-08-17 11:20:00|2099.65|2099.65|2101.12|2101.12|2101.16|2101.16|2098.85|2098.85|0
1597663500000|2020-08-17 11:25:00|2101.16|2101.16|2101.82|2101.82|2102.64|2102.64|2101.15|2101.15|0
1597663800000|2020-08-17 11:30:00|2101.49|2101.49|2101.41|2101.41|2104.13|2104.13|2100.34|2100.34|0
1597664100000|2020-08-17 11:35:00|2101.2|2101.2|2100.83|2100.83|2101.21|2101.21|2100.4|2100.4|0
1597664400000|2020-08-17 11:40:00|2101|2101|2100.93|2100.93|2101.36|2101.36|2100.35|2100.35|0
1597664700000|2020-08-17 11:45:00|2100.76|2100.76|2102.29|2102.29|2103.4|2103.4|2100.38|2100.38|0
1597665000000|2020-08-17 11:50:00|2102.12|2102.12|2099.24|2099.24|2102.12|2102.12|2099.15|2099.15|0
1597665300000|2020-08-17 11:55:00|2099.13|2099.13|2098.67|2098.67|2099.37|2099.37|2097.76|2097.76|0
1597665600000|2020-08-17 12:00:00|2098.96|2098.96|2101.99|2101.99|2102.25|2102.25|2098.96|2098.96|0
1597665900000|2020-08-17 12:05:00|2102.05|2102.05|2102.24|2102.24|2102.56|2102.56|2101.6|2101.6|0
1597666200000|2020-08-17 12:10:00|2101.74|2101.74|2103.47|2103.47|2103.58|2103.58|2101.74|2101.74|0
1597666500000|2020-08-17 12:15:00|2102.97|2102.97|2100.78|2100.78|2102.97|2102.97|2100.65|2100.65|0
1597666800000|2020-08-17 12:20:00|2100.74|2100.74|2100.81|2100.81|2102.36|2102.36|2100.74|2100.74|0
1597667100000|2020-08-17 12:25:00|2100.8|2100.8|2100.11|2100.11|2101.81|2101.81|2100.11|2100.11|0
1597667400000|2020-08-17 12:30:00|2100.16|2100.16|2097.8|2097.8|2100.16|2100.16|2097.8|2097.8|0
1597667700000|2020-08-17 12:35:00|2097.69|2097.69|2098.15|2098.15|2098.43|2098.43|2096.38|2096.38|0
1597668000000|2020-08-17 12:40:00|2098.49|2098.49|2098.46|2098.46|2100.98|2100.98|2098.21|2098.21|0
1597668300000|2020-08-17 12:45:00|2098.45|2098.45|2103.38|2103.38|2103.49|2103.49|2098.45|2098.45|0
1597668600000|2020-08-17 12:50:00|2103.49|2103.49|2104.55|2104.55|2106.34|2106.34|2102.93|2102.93|0
1597668900000|2020-08-17 12:55:00|2104.6|2104.6|2099.45|2099.45|2105.04|2105.04|2099.11|2099.11|0
1597669200000|2020-08-17 13:00:00|2099.11|2099.11|2102.17|2102.17|2102.17|2102.17|2099.11|2099.11|0
1597669500000|2020-08-17 13:05:00|2102.23|2102.23|2102.48|2102.48|2102.83|2102.83|2101.72|2101.72|0
1597669800000|2020-08-17 13:10:00|2102.92|2102.92|2103.44|2103.44|2103.78|2103.78|2102.69|2102.69|0
1597670100000|2020-08-17 13:15:00|2103.27|2103.27|2102.4|2102.4|2103.27|2103.27|2102.14|2102.14|0
1597670400000|2020-08-17 13:20:00|2102.57|2102.57|2104.98|2104.98|2105.18|2105.18|2102.57|2102.57|0
1597670700000|2020-08-17 13:25:00|2105|2105|2104.88|2104.88|2105.59|2105.59|2103.24|2103.24|0
1597671000000|2020-08-17 13:30:00|2104.77|2104.77|2100.12|2100.12|2104.83|2104.83|2096.68|2096.68|0
1597671300000|2020-08-17 13:35:00|2100.14|2100.14|2098.79|2098.79|2102.31|2102.31|2097.32|2097.32|0
1597671600000|2020-08-17 13:40:00|2099.23|2099.23|2095.81|2095.81|2099.5|2099.5|2095.81|2095.81|0
1597671900000|2020-08-17 13:45:00|2095.92|2095.92|2095.23|2095.23|2096.15|2096.15|2093.94|2093.94|0
1597672200000|2020-08-17 13:50:00|2095.39|2095.39|2095.63|2095.63|2095.89|2095.89|2094.22|2094.22|0
1597672500000|2020-08-17 13:55:00|2095.96|2095.96|2093.18|2093.18|2096.05|2096.05|2091.53|2091.53|0
1597672800000|2020-08-17 14:00:00|2094.6|2094.6|2092.94|2092.94|2095.45|2095.45|2092.07|2092.07|0
1597673100000|2020-08-17 14:05:00|2092.77|2092.77|2092.28|2092.28|2092.93|2092.93|2090.47|2090.47|0
1597673400000|2020-08-17 14:10:00|2092.39|2092.39|2092.13|2092.13|2093.23|2093.23|2091.53|2091.53|0
1597673700000|2020-08-17 14:15:00|2092.24|2092.24|2094.64|2094.64|2094.93|2094.93|2092.12|2092.12|0
1597674000000|2020-08-17 14:20:00|2094.81|2094.81|2095.29|2095.29|2095.6|2095.6|2093.88|2093.88|0
1597674300000|2020-08-17 14:25:00|2095.79|2095.79|2094.46|2094.46|2096.85|2096.85|2094.29|2094.29|0
1597674600000|2020-08-17 14:30:00|2094.45|2094.45|2092.06|2092.06|2094.68|2094.68|2091.63|2091.63|0
1597674900000|2020-08-17 14:35:00|2092.22|2092.22|2090.18|2090.18|2092.7|2092.7|2090.05|2090.05|0
1597675200000|2020-08-17 14:40:00|2090.15|2090.15|2091.97|2091.97|2092.61|2092.61|2089.94|2089.94|0
1597675500000|2020-08-17 14:45:00|2092.08|2092.08|2090.4|2090.4|2092.34|2092.34|2090.32|2090.32|0
1597675800000|2020-08-17 14:50:00|2090.51|2090.51|2091.81|2091.81|2092.88|2092.88|2090.51|2090.51|0
1597676100000|2020-08-17 14:55:00|2091.87|2091.87|2089.84|2089.84|2092.2|2092.2|2089.45|2089.45|0
1597676400000|2020-08-17 15:00:00|2089.75|2089.75|2088.48|2088.48|2090.52|2090.52|2088.42|2088.42|0
1597676700000|2020-08-17 15:05:00|2088.43|2088.43|2087.56|2087.56|2088.51|2088.51|2087.55|2087.55|0
1597677000000|2020-08-17 15:10:00|2087.73|2087.73|2087.55|2087.55|2088.72|2088.72|2087.51|2087.51|0
1597677300000|2020-08-17 15:15:00|2087.54|2087.54|2089.13|2089.13|2089.9|2089.9|2087.52|2087.52|0
1597677600000|2020-08-17 15:20:00|2089.16|2089.16|2089.84|2089.84|2090.8|2090.8|2089.06|2089.06|0
1597677900000|2020-08-17 15:25:00|2089.73|2089.73|2091.46|2091.46|2091.94|2091.94|2089.6|2089.6|0
1597734900000|2020-08-18 07:15:00|2059.3|2059.3|2062.61|2062.61|2062.91|2062.91|2053.41|2053.41|0
1597735200000|2020-08-18 07:20:00|2062.45|2062.45|2065.1|2065.1|2068.63|2068.63|2058.54|2058.54|0
1597735500000|2020-08-18 07:25:00|2064.61|2064.61|2066.06|2066.06|2066.84|2066.84|2063.54|2063.54|0
1597735800000|2020-08-18 07:30:00|2065.66|2065.66|2068.15|2068.15|2068.5|2068.5|2064.68|2064.68|0
1597736100000|2020-08-18 07:35:00|2068.65|2068.65|2072.69|2072.69|2073.86|2073.86|2068.62|2068.62|0
1597736400000|2020-08-18 07:40:00|2072.52|2072.52|2067.52|2067.52|2072.84|2072.84|2067.51|2067.51|0
1597736700000|2020-08-18 07:45:00|2067.13|2067.13|2069.9|2069.9|2071.51|2071.51|2067.13|2067.13|0
1597737000000|2020-08-18 07:50:00|2069.91|2069.91|2068.89|2068.89|2070.75|2070.75|2068.16|2068.16|0
1597737300000|2020-08-18 07:55:00|2068.88|2068.88|2070.34|2070.34|2073|2073|2067.4|2067.4|0
1597737600000|2020-08-18 08:00:00|2070.5|2070.5|2076.44|2076.44|2077.1|2077.1|2069.22|2069.22|0
1597737900000|2020-08-18 08:05:00|2076.56|2076.56|2075.13|2075.13|2077.22|2077.22|2075.13|2075.13|0
1597738200000|2020-08-18 08:10:00|2075.21|2075.21|2077.24|2077.24|2078.34|2078.34|2074.27|2074.27|0
1597738500000|2020-08-18 08:15:00|2077.18|2077.18|2080.91|2080.91|2082|2082|2076.32|2076.32|0
1597738800000|2020-08-18 08:20:00|2080.94|2080.94|2077.48|2077.48|2081.44|2081.44|2077|2077|0
1597739100000|2020-08-18 08:25:00|2077.53|2077.53|2076.2|2076.2|2078.97|2078.97|2076.2|2076.2|0
1597739400000|2020-08-18 08:30:00|2077.14|2077.14|2078.61|2078.61|2081.22|2081.22|2077.14|2077.14|0
1597739700000|2020-08-18 08:35:00|2078.62|2078.62|2080.58|2080.58|2080.64|2080.64|2078.4|2078.4|0
1597740000000|2020-08-18 08:40:00|2080.75|2080.75|2076.77|2076.77|2080.75|2080.75|2076.77|2076.77|0
1597740300000|2020-08-18 08:45:00|2076.44|2076.44|2075.34|2075.34|2077.31|2077.31|2075.29|2075.29|0
1597740600000|2020-08-18 08:50:00|2075.67|2075.67|2074.06|2074.06|2075.67|2075.67|2074.06|2074.06|0
1597740900000|2020-08-18 08:55:00|2074.15|2074.15|2078.37|2078.37|2078.98|2078.98|2074.15|2074.15|0
1597741200000|2020-08-18 09:00:00|2078.39|2078.39|2074.87|2074.87|2078.82|2078.82|2074.55|2074.55|0
1597741500000|2020-08-18 09:05:00|2074.92|2074.92|2077.69|2077.69|2077.91|2077.91|2074.75|2074.75|0
1597741800000|2020-08-18 09:10:00|2077.77|2077.77|2084.39|2084.39|2085.01|2085.01|2077.73|2077.73|0
1597742100000|2020-08-18 09:15:00|2084.73|2084.73|2087.16|2087.16|2087.97|2087.97|2084.51|2084.51|0
1597742400000|2020-08-18 09:20:00|2086.88|2086.88|2086.43|2086.43|2087|2087|2082.44|2082.44|0
1597742700000|2020-08-18 09:25:00|2086.6|2086.6|2085.01|2085.01|2086.94|2086.94|2084.62|2084.62|0
1597743000000|2020-08-18 09:30:00|2085.06|2085.06|2086.19|2086.19|2086.19|2086.19|2084.07|2084.07|0
1597743300000|2020-08-18 09:35:00|2086.37|2086.37|2085.85|2085.85|2089.16|2089.16|2085.33|2085.33|0
1597743600000|2020-08-18 09:40:00|2086.18|2086.18|2088.31|2088.31|2088.43|2088.43|2086.02|2086.02|0
1597743900000|2020-08-18 09:45:00|2088.81|2088.81|2086.9|2086.9|2089.14|2089.14|2085.88|2085.88|0
1597744200000|2020-08-18 09:50:00|2086.94|2086.94|2088.22|2088.22|2088.37|2088.37|2086.94|2086.94|0
1597744500000|2020-08-18 09:55:00|2088.16|2088.16|2088|2088|2088.47|2088.47|2087.39|2087.39|0
1597744800000|2020-08-18 10:00:00|2087.72|2087.72|2087.15|2087.15|2088.43|2088.43|2086.82|2086.82|0
1597745100000|2020-08-18 10:05:00|2087.19|2087.19|2087.58|2087.58|2087.98|2087.98|2086.14|2086.14|0
1597745400000|2020-08-18 10:10:00|2087.62|2087.62|2088.25|2088.25|2089.63|2089.63|2087.62|2087.62|0
1597745700000|2020-08-18 10:15:00|2088.42|2088.42|2090.72|2090.72|2090.76|2090.76|2088.19|2088.19|0
1597746000000|2020-08-18 10:20:00|2090.55|2090.55|2089|2089|2091.79|2091.79|2088.89|2088.89|0
1597746300000|2020-08-18 10:25:00|2088.95|2088.95|2086.38|2086.38|2088.95|2088.95|2084.64|2084.64|0
1597746600000|2020-08-18 10:30:00|2086.43|2086.43|2089.11|2089.11|2089.26|2089.26|2086.43|2086.43|0
1597746900000|2020-08-18 10:35:00|2089|2089|2091.47|2091.47|2091.47|2091.47|2088.78|2088.78|0
1597747200000|2020-08-18 10:40:00|2091.49|2091.49|2091.1|2091.1|2091.82|2091.82|2091|2091|0
1597747500000|2020-08-18 10:45:00|2091.04|2091.04|2093.07|2093.07|2093.07|2093.07|2091.04|2091.04|0
1597747800000|2020-08-18 10:50:00|2093.25|2093.25|2093.26|2093.26|2093.61|2093.61|2093.04|2093.04|0
1597748100000|2020-08-18 10:55:00|2093.18|2093.18|2099.48|2099.48|2099.53|2099.53|2092.88|2092.88|0
1597748400000|2020-08-18 11:00:00|2099.31|2099.31|2097.53|2097.53|2099.48|2099.48|2096.15|2096.15|0
1597748700000|2020-08-18 11:05:00|2097.55|2097.55|2095.81|2095.81|2098.8|2098.8|2095.72|2095.72|0
1597749000000|2020-08-18 11:10:00|2095.79|2095.79|2092.86|2092.86|2095.79|2095.79|2092.86|2092.86|0
1597749300000|2020-08-18 11:15:00|2092.81|2092.81|2093.36|2093.36|2093.36|2093.36|2091.19|2091.19|0
1597749600000|2020-08-18 11:20:00|2093.39|2093.39|2094.04|2094.04|2094.37|2094.37|2093.3|2093.3|0
1597749900000|2020-08-18 11:25:00|2094.08|2094.08|2090.02|2090.02|2094.11|2094.11|2089.74|2089.74|0
1597750200000|2020-08-18 11:30:00|2090.09|2090.09|2090.79|2090.79|2091.82|2091.82|2090.06|2090.06|0
1597750500000|2020-08-18 11:35:00|2090.83|2090.83|2089.99|2089.99|2090.83|2090.83|2089.08|2089.08|0
1597750800000|2020-08-18 11:40:00|2090.15|2090.15|2088.39|2088.39|2090.92|2090.92|2088.39|2088.39|0
1597751100000|2020-08-18 11:45:00|2088.23|2088.23|2087.08|2087.08|2088.74|2088.74|2086.25|2086.25|0
1597751400000|2020-08-18 11:50:00|2087.16|2087.16|2084.22|2084.22|2087.24|2087.24|2084.22|2084.22|0
1597751700000|2020-08-18 11:55:00|2084.1|2084.1|2082.63|2082.63|2084.15|2084.15|2082.46|2082.46|0
1597752000000|2020-08-18 12:00:00|2082.67|2082.67|2084.79|2084.79|2084.79|2084.79|2082.24|2082.24|0
1597752300000|2020-08-18 12:05:00|2084.73|2084.73|2084.87|2084.87|2086.16|2086.16|2084.29|2084.29|0
1597752600000|2020-08-18 12:10:00|2085|2085|2084.12|2084.12|2085.03|2085.03|2083.9|2083.9|0
1597752900000|2020-08-18 12:15:00|2084.29|2084.29|2083.6|2083.6|2084.45|2084.45|2083.6|2083.6|0
1597753200000|2020-08-18 12:20:00|2083.59|2083.59|2081.05|2081.05|2083.87|2083.87|2080.92|2080.92|0
1597753500000|2020-08-18 12:25:00|2080.88|2080.88|2081.44|2081.44|2081.44|2081.44|2080.34|2080.34|0
1597753800000|2020-08-18 12:30:00|2081.61|2081.61|2081.52|2081.52|2082.39|2082.39|2081.11|2081.11|0
1597754100000|2020-08-18 12:35:00|2081.36|2081.36|2079.26|2079.26|2081.36|2081.36|2079.26|2079.26|0
1597754400000|2020-08-18 12:40:00|2079.24|2079.24|2078.4|2078.4|2079.69|2079.69|2078.35|2078.35|0
1597754700000|2020-08-18 12:45:00|2078.17|2078.17|2077.71|2077.71|2078.17|2078.17|2076.66|2076.66|0
1597755000000|2020-08-18 12:50:00|2077.82|2077.82|2078.12|2078.12|2078.29|2078.29|2077.07|2077.07|0
1597755300000|2020-08-18 12:55:00|2078.13|2078.13|2076.01|2076.01|2078.13|2078.13|2076.01|2076.01|0
1597755600000|2020-08-18 13:00:00|2076|2076|2074.54|2074.54|2076|2076|2073.64|2073.64|0
1597755900000|2020-08-18 13:05:00|2074.59|2074.59|2072.42|2072.42|2074.63|2074.63|2071.91|2071.91|0
1597756200000|2020-08-18 13:10:00|2072.37|2072.37|2070.08|2070.08|2072.37|2072.37|2069.69|2069.69|0
1597756500000|2020-08-18 13:15:00|2070.02|2070.02|2066.96|2066.96|2070.02|2070.02|2066.96|2066.96|0
1597756800000|2020-08-18 13:20:00|2066.94|2066.94|2065.95|2065.95|2067.73|2067.73|2065.72|2065.72|0
1597757100000|2020-08-18 13:25:00|2066.28|2066.28|2067.82|2067.82|2067.82|2067.82|2065.41|2065.41|0
1597757400000|2020-08-18 13:30:00|2068.32|2068.32|2066.06|2066.06|2069.82|2069.82|2066.06|2066.06|0
1597757700000|2020-08-18 13:35:00|2065.89|2065.89|2065.63|2065.63|2067.33|2067.33|2064.3|2064.3|0
1597758000000|2020-08-18 13:40:00|2065.67|2065.67|2063.74|2063.74|2065.82|2065.82|2062.76|2062.76|0
1597758300000|2020-08-18 13:45:00|2063.57|2063.57|2066.54|2066.54|2067.03|2067.03|2063.4|2063.4|0
1597758600000|2020-08-18 13:50:00|2066.41|2066.41|2061.6|2061.6|2066.41|2066.41|2061.52|2061.52|0
1597758900000|2020-08-18 13:55:00|2061.63|2061.63|2063.28|2063.28|2063.82|2063.82|2061.63|2061.63|0
1597759200000|2020-08-18 14:00:00|2062.95|2062.95|2062.75|2062.75|2063.04|2063.04|2061.1|2061.1|0
1597759500000|2020-08-18 14:05:00|2062.79|2062.79|2055.68|2055.68|2062.97|2062.97|2055.68|2055.68|0
1597759800000|2020-08-18 14:10:00|2055.52|2055.52|2053.52|2053.52|2055.55|2055.55|2051.8|2051.8|0
1597760100000|2020-08-18 14:15:00|2053.19|2053.19|2053.62|2053.62|2054.27|2054.27|2052.22|2052.22|0
1597760400000|2020-08-18 14:20:00|2053.45|2053.45|2050.89|2050.89|2053.47|2053.47|2050.89|2050.89|0
1597760700000|2020-08-18 14:25:00|2051.01|2051.01|2050.89|2050.89|2051.12|2051.12|2048.35|2048.35|0
1597761000000|2020-08-18 14:30:00|2050.77|2050.77|2052.91|2052.91|2052.98|2052.98|2048.9|2048.9|0
1597761300000|2020-08-18 14:35:00|2052.99|2052.99|2053.71|2053.71|2053.78|2053.78|2051.46|2051.46|0
1597761600000|2020-08-18 14:40:00|2053.75|2053.75|2051.66|2051.66|2053.92|2053.92|2051.54|2051.54|0
1597761900000|2020-08-18 14:45:00|2051.38|2051.38|2049.37|2049.37|2051.51|2051.51|2048.84|2048.84|0
1597762200000|2020-08-18 14:50:00|2049.42|2049.42|2048.73|2048.73|2050.29|2050.29|2048.68|2048.68|0
1597762500000|2020-08-18 14:55:00|2048.79|2048.79|2049.8|2049.8|2049.8|2049.8|2047.94|2047.94|0
1597762800000|2020-08-18 15:00:00|2049.79|2049.79|2050.69|2050.69|2051.99|2051.99|2049.28|2049.28|0
1597763100000|2020-08-18 15:05:00|2050.52|2050.52|2049.25|2049.25|2050.52|2050.52|2048.52|2048.52|0
1597763400000|2020-08-18 15:10:00|2049.31|2049.31|2049.96|2049.96|2049.96|2049.96|2048.9|2048.9|0
1597763700000|2020-08-18 15:15:00|2049.94|2049.94|2049.93|2049.93|2050.69|2050.69|2049.14|2049.14|0
1597764000000|2020-08-18 15:20:00|2049.99|2049.99|2049.36|2049.36|2049.99|2049.99|2048.49|2048.49|0
1597764300000|2020-08-18 15:25:00|2049.42|2049.42|2048.98|2048.98|2050.37|2050.37|2048.01|2048.01|0
1597821300000|2020-08-19 07:15:00|2058.61|2058.61|2051|2051|2058.61|2058.61|2050.85|2050.85|0
1597821600000|2020-08-19 07:20:00|2050.77|2050.77|2048.88|2048.88|2050.77|2050.77|2046.65|2046.65|0
1597821900000|2020-08-19 07:25:00|2048.72|2048.72|2054.13|2054.13|2054.13|2054.13|2047.95|2047.95|0
1597822200000|2020-08-19 07:30:00|2054.32|2054.32|2058.39|2058.39|2065.34|2065.34|2054.32|2054.32|0
1597822500000|2020-08-19 07:35:00|2058.4|2058.4|2054.09|2054.09|2058.65|2058.65|2054.09|2054.09|0
1597822800000|2020-08-19 07:40:00|2054.43|2054.43|2054.89|2054.89|2055.12|2055.12|2051.05|2051.05|0
1597823100000|2020-08-19 07:45:00|2054.9|2054.9|2055.34|2055.34|2057.45|2057.45|2054.9|2054.9|0
1597823400000|2020-08-19 07:50:00|2055.06|2055.06|2057.85|2057.85|2058.48|2058.48|2054.12|2054.12|0
1597823700000|2020-08-19 07:55:00|2058.02|2058.02|2053.3|2053.3|2058.13|2058.13|2053.3|2053.3|0
1597824000000|2020-08-19 08:00:00|2053.47|2053.47|2051.49|2051.49|2054.47|2054.47|2048.61|2048.61|0
1597824300000|2020-08-19 08:05:00|2051.47|2051.47|2048.96|2048.96|2051.47|2051.47|2047.76|2047.76|0
1597824600000|2020-08-19 08:10:00|2049.45|2049.45|2045.5|2045.5|2049.68|2049.68|2044.24|2044.24|0
1597824900000|2020-08-19 08:15:00|2045.57|2045.57|2049.36|2049.36|2050.32|2050.32|2045.36|2045.36|0
1597825200000|2020-08-19 08:20:00|2049.47|2049.47|2048.62|2048.62|2049.82|2049.82|2045.78|2045.78|0
1597825500000|2020-08-19 08:25:00|2048.75|2048.75|2051.47|2051.47|2051.96|2051.96|2048.75|2048.75|0
1597825800000|2020-08-19 08:30:00|2051.51|2051.51|2050.62|2050.62|2051.54|2051.54|2049.12|2049.12|0
1597826100000|2020-08-19 08:35:00|2050.73|2050.73|2050.92|2050.92|2051.65|2051.65|2048.92|2048.92|0
1597826400000|2020-08-19 08:40:00|2050.95|2050.95|2049.94|2049.94|2051.79|2051.79|2049.41|2049.41|0
1597826700000|2020-08-19 08:45:00|2050.16|2050.16|2050.99|2050.99|2051.59|2051.59|2048.74|2048.74|0
1597827000000|2020-08-19 08:50:00|2051.01|2051.01|2051.8|2051.8|2051.93|2051.93|2050.19|2050.19|0
1597827300000|2020-08-19 08:55:00|2051.97|2051.97|2053.93|2053.93|2055.79|2055.79|2051.97|2051.97|0
1597827600000|2020-08-19 09:00:00|2053.82|2053.82|2055.11|2055.11|2055.44|2055.44|2053.8|2053.8|0
1597827900000|2020-08-19 09:05:00|2054.94|2054.94|2056.43|2056.43|2056.99|2056.99|2054.77|2054.77|0
1597828200000|2020-08-19 09:10:00|2056.46|2056.46|2057.75|2057.75|2061.93|2061.93|2056.46|2056.46|0
1597828500000|2020-08-19 09:15:00|2057.52|2057.52|2058.61|2058.61|2059.33|2059.33|2057.52|2057.52|0
1597828800000|2020-08-19 09:20:00|2058.5|2058.5|2059.26|2059.26|2060.41|2060.41|2058.5|2058.5|0
1597829100000|2020-08-19 09:25:00|2059.18|2059.18|2059.03|2059.03|2059.72|2059.72|2058.74|2058.74|0
1597829400000|2020-08-19 09:30:00|2058.99|2058.99|2058.44|2058.44|2058.99|2058.99|2057.82|2057.82|0
1597829700000|2020-08-19 09:35:00|2058.4|2058.4|2058.94|2058.94|2060.74|2060.74|2057.97|2057.97|0
1597830000000|2020-08-19 09:40:00|2058.95|2058.95|2057.57|2057.57|2058.95|2058.95|2057.16|2057.16|0
1597830300000|2020-08-19 09:45:00|2057.74|2057.74|2057.76|2057.76|2058.51|2058.51|2057.14|2057.14|0
1597830600000|2020-08-19 09:50:00|2057.59|2057.59|2057.77|2057.77|2058.27|2058.27|2057.57|2057.57|0
1597830900000|2020-08-19 09:55:00|2057.65|2057.65|2057.85|2057.85|2058.37|2058.37|2057.52|2057.52|0
1597831200000|2020-08-19 10:00:00|2057.93|2057.93|2056.09|2056.09|2058.4|2058.4|2055.63|2055.63|0
1597831500000|2020-08-19 10:05:00|2056.15|2056.15|2055.05|2055.05|2057.36|2057.36|2054.99|2054.99|0
1597831800000|2020-08-19 10:10:00|2055.1|2055.1|2054.32|2054.32|2055.3|2055.3|2054.32|2054.32|0
1597832100000|2020-08-19 10:15:00|2054.37|2054.37|2052.66|2052.66|2054.65|2054.65|2052.49|2052.49|0
1597832400000|2020-08-19 10:20:00|2052.71|2052.71|2052.54|2052.54|2052.87|2052.87|2051.47|2051.47|0
1597832700000|2020-08-19 10:25:00|2052.6|2052.6|2053.56|2053.56|2053.66|2053.66|2052.59|2052.59|0
1597833000000|2020-08-19 10:30:00|2053.68|2053.68|2055.54|2055.54|2056.13|2056.13|2053.54|2053.54|0
1597833300000|2020-08-19 10:35:00|2055.5|2055.5|2054.97|2054.97|2056.32|2056.32|2054.97|2054.97|0
1597833600000|2020-08-19 10:40:00|2055.08|2055.08|2056.33|2056.33|2056.33|2056.33|2055.02|2055.02|0
1597833900000|2020-08-19 10:45:00|2056.34|2056.34|2055.88|2055.88|2056.48|2056.48|2055.5|2055.5|0
1597834200000|2020-08-19 10:50:00|2055.99|2055.99|2056.44|2056.44|2057.36|2057.36|2055.99|2055.99|0
1597834500000|2020-08-19 10:55:00|2056.28|2056.28|2059.09|2059.09|2059.35|2059.35|2056.28|2056.28|0
1597834800000|2020-08-19 11:00:00|2059.1|2059.1|2053.78|2053.78|2059.19|2059.19|2053.69|2053.69|0
1597835100000|2020-08-19 11:05:00|2053.84|2053.84|2053.09|2053.09|2054.21|2054.21|2053.09|2053.09|0
1597835400000|2020-08-19 11:10:00|2053.03|2053.03|2053.29|2053.29|2053.29|2053.29|2052.11|2052.11|0
1597835700000|2020-08-19 11:15:00|2053.28|2053.28|2054.04|2054.04|2054.23|2054.23|2053.27|2053.27|0
1597836000000|2020-08-19 11:20:00|2053.87|2053.87|2054.03|2054.03|2054.19|2054.19|2053.16|2053.16|0
1597836300000|2020-08-19 11:25:00|2054.14|2054.14|2054.01|2054.01|2054.17|2054.17|2053.39|2053.39|0
1597836600000|2020-08-19 11:30:00|2053.97|2053.97|2055.54|2055.54|2055.54|2055.54|2053.51|2053.51|0
1597836900000|2020-08-19 11:35:00|2055.6|2055.6|2056.46|2056.46|2056.62|2056.62|2055.4|2055.4|0
1597837200000|2020-08-19 11:40:00|2056.29|2056.29|2056.94|2056.94|2057.26|2057.26|2055.72|2055.72|0
1597837500000|2020-08-19 11:45:00|2056.93|2056.93|2056.34|2056.34|2057.28|2057.28|2056.34|2056.34|0
1597837800000|2020-08-19 11:50:00|2056.38|2056.38|2056.75|2056.75|2057.43|2057.43|2055.89|2055.89|0
1597838100000|2020-08-19 11:55:00|2056.48|2056.48|2055.35|2055.35|2057.07|2057.07|2055.35|2055.35|0
1597838400000|2020-08-19 12:00:00|2055.31|2055.31|2057.78|2057.78|2058.16|2058.16|2055.31|2055.31|0
1597838700000|2020-08-19 12:05:00|2057.61|2057.61|2058.08|2058.08|2058.14|2058.14|2056.71|2056.71|0
1597839000000|2020-08-19 12:10:00|2058.07|2058.07|2055.64|2055.64|2058.07|2058.07|2055.64|2055.64|0
1597839300000|2020-08-19 12:15:00|2055.59|2055.59|2054.86|2054.86|2057.25|2057.25|2054.82|2054.82|0
1597839600000|2020-08-19 12:20:00|2054.9|2054.9|2051.56|2051.56|2054.93|2054.93|2051.4|2051.4|0
1597839900000|2020-08-19 12:25:00|2051.57|2051.57|2050.99|2050.99|2051.79|2051.79|2050.89|2050.89|0
1597840200000|2020-08-19 12:30:00|2050.93|2050.93|2051.94|2051.94|2052.26|2052.26|2050.93|2050.93|0
1597840500000|2020-08-19 12:35:00|2052.1|2052.1|2051.93|2051.93|2052.87|2052.87|2051.93|2051.93|0
1597840800000|2020-08-19 12:40:00|2051.98|2051.98|2053.46|2053.46|2053.83|2053.83|2051.98|2051.98|0
1597841100000|2020-08-19 12:45:00|2053.42|2053.42|2052.12|2052.12|2053.85|2053.85|2052.12|2052.12|0
1597841400000|2020-08-19 12:50:00|2052.04|2052.04|2053.7|2053.7|2053.7|2053.7|2051.75|2051.75|0
1597841700000|2020-08-19 12:55:00|2053.58|2053.58|2054.99|2054.99|2056.03|2056.03|2053.58|2053.58|0
1597842000000|2020-08-19 13:00:00|2055.03|2055.03|2055.4|2055.4|2057.23|2057.23|2055.03|2055.03|0
1597842300000|2020-08-19 13:05:00|2055.43|2055.43|2057.01|2057.01|2057.19|2057.19|2055.43|2055.43|0
1597842600000|2020-08-19 13:10:00|2056.89|2056.89|2055.49|2055.49|2056.94|2056.94|2055.17|2055.17|0
1597842900000|2020-08-19 13:15:00|2055.53|2055.53|2054.27|2054.27|2056.33|2056.33|2054.27|2054.27|0
1597843200000|2020-08-19 13:20:00|2054.14|2054.14|2059.4|2059.4|2060.01|2060.01|2054.09|2054.09|0
1597843500000|2020-08-19 13:25:00|2059.47|2059.47|2056.1|2056.1|2060.51|2060.51|2056.1|2056.1|0
1597843800000|2020-08-19 13:30:00|2055.93|2055.93|2056.1|2056.1|2056.81|2056.81|2053.53|2053.53|0
1597844100000|2020-08-19 13:35:00|2055.94|2055.94|2057.96|2057.96|2058.42|2058.42|2055.88|2055.88|0
1597844400000|2020-08-19 13:40:00|2058.02|2058.02|2063.29|2063.29|2063.46|2063.46|2058.02|2058.02|0
1597844700000|2020-08-19 13:45:00|2063.3|2063.3|2068.72|2068.72|2068.83|2068.83|2062.31|2062.31|0
1597845000000|2020-08-19 13:50:00|2068.75|2068.75|2070.38|2070.38|2072.24|2072.24|2068.48|2068.48|0
1597845300000|2020-08-19 13:55:00|2070.05|2070.05|2069.36|2069.36|2071.69|2071.69|2068.94|2068.94|0
1597845600000|2020-08-19 14:00:00|2069.19|2069.19|2070.04|2070.04|2071.65|2071.65|2068.52|2068.52|0
1597845900000|2020-08-19 14:05:00|2070.09|2070.09|2069.22|2069.22|2070.33|2070.33|2068.72|2068.72|0
1597846200000|2020-08-19 14:10:00|2069.23|2069.23|2068.48|2068.48|2070.3|2070.3|2067.81|2067.81|0
1597846500000|2020-08-19 14:15:00|2068.54|2068.54|2065.62|2065.62|2068.74|2068.74|2065.27|2065.27|0
1597846800000|2020-08-19 14:20:00|2065.68|2065.68|2065.89|2065.89|2066.31|2066.31|2064.69|2064.69|0
1597847100000|2020-08-19 14:25:00|2065.85|2065.85|2066.49|2066.49|2066.72|2066.72|2065.11|2065.11|0
1597847400000|2020-08-19 14:30:00|2066.52|2066.52|2067.45|2067.45|2068.22|2068.22|2066.19|2066.19|0
1597847700000|2020-08-19 14:35:00|2067.47|2067.47|2067.8|2067.8|2068.73|2068.73|2067.1|2067.1|0
1597848000000|2020-08-19 14:40:00|2067.85|2067.85|2069.74|2069.74|2070.3|2070.3|2067.85|2067.85|0
1597848300000|2020-08-19 14:45:00|2069.76|2069.76|2071.93|2071.93|2072.9|2072.9|2069.74|2069.74|0
1597848600000|2020-08-19 14:50:00|2072.09|2072.09|2073.08|2073.08|2073.26|2073.26|2071.54|2071.54|0
1597848900000|2020-08-19 14:55:00|2073.25|2073.25|2074.38|2074.38|2075.06|2075.06|2072.71|2072.71|0
1597849200000|2020-08-19 15:00:00|2074.41|2074.41|2072.97|2072.97|2074.81|2074.81|2072.24|2072.24|0
1597849500000|2020-08-19 15:05:00|2073.02|2073.02|2075.22|2075.22|2075.29|2075.29|2072.91|2072.91|0
1597849800000|2020-08-19 15:10:00|2075.26|2075.26|2076.44|2076.44|2077.11|2077.11|2075.26|2075.26|0
1597850100000|2020-08-19 15:15:00|2076.43|2076.43|2073.83|2073.83|2076.71|2076.71|2073.83|2073.83|0
1597850400000|2020-08-19 15:20:00|2073.94|2073.94|2075.2|2075.2|2075.39|2075.39|2073.77|2073.77|0
1597850700000|2020-08-19 15:25:00|2075.37|2075.37|2079|2079|2079.63|2079.63|2075.37|2075.37|0
1597907700000|2020-08-20 07:15:00|2045.57|2045.57|2049.8|2049.8|2053.97|2053.97|2045.24|2045.24|0
1597908000000|2020-08-20 07:20:00|2049.97|2049.97|2054.57|2054.57|2055.69|2055.69|2049.17|2049.17|0
1597908300000|2020-08-20 07:25:00|2054.44|2054.44|2050.59|2050.59|2054.44|2054.44|2048.52|2048.52|0
1597908600000|2020-08-20 07:30:00|2050.76|2050.76|2048.98|2048.98|2051.26|2051.26|2048.17|2048.17|0
1597908900000|2020-08-20 07:35:00|2048.65|2048.65|2054.35|2054.35|2055.47|2055.47|2048.47|2048.47|0
1597909200000|2020-08-20 07:40:00|2054.64|2054.64|2054.15|2054.15|2056.75|2056.75|2053.51|2053.51|0
1597909500000|2020-08-20 07:45:00|2054.48|2054.48|2047.18|2047.18|2056.72|2056.72|2047.18|2047.18|0
1597909800000|2020-08-20 07:50:00|2047.22|2047.22|2049.04|2049.04|2050.14|2050.14|2045.83|2045.83|0
1597910100000|2020-08-20 07:55:00|2049.03|2049.03|2047.11|2047.11|2050.76|2050.76|2046.4|2046.4|0
1597910400000|2020-08-20 08:00:00|2047.03|2047.03|2042.54|2042.54|2047.24|2047.24|2041.55|2041.55|0
1597910700000|2020-08-20 08:05:00|2042.37|2042.37|2043.23|2043.23|2044.23|2044.23|2042.35|2042.35|0
1597911000000|2020-08-20 08:10:00|2043.34|2043.34|2041.26|2041.26|2043.34|2043.34|2040.93|2040.93|0
1597911300000|2020-08-20 08:15:00|2040.77|2040.77|2037.16|2037.16|2040.77|2040.77|2035.33|2035.33|0
1597911600000|2020-08-20 08:20:00|2037.49|2037.49|2029.9|2029.9|2037.49|2037.49|2029.9|2029.9|0
1597911900000|2020-08-20 08:25:00|2029.84|2029.84|2031.59|2031.59|2031.81|2031.81|2027.62|2027.62|0
1597912200000|2020-08-20 08:30:00|2031.65|2031.65|2033.08|2033.08|2033.85|2033.85|2030.47|2030.47|0
1597912500000|2020-08-20 08:35:00|2033.1|2033.1|2038.68|2038.68|2039.65|2039.65|2032.21|2032.21|0
1597912800000|2020-08-20 08:40:00|2038.35|2038.35|2036.92|2036.92|2038.97|2038.97|2036.32|2036.32|0
1597913100000|2020-08-20 08:45:00|2036.87|2036.87|2037.13|2037.13|2038.93|2038.93|2035.66|2035.66|0
1597913400000|2020-08-20 08:50:00|2037.07|2037.07|2036.83|2036.83|2037.07|2037.07|2035.21|2035.21|0
1597913700000|2020-08-20 08:55:00|2036.75|2036.75|2039.05|2039.05|2039.05|2039.05|2034.61|2034.61|0
1597914000000|2020-08-20 09:00:00|2038.92|2038.92|2039.05|2039.05|2040.32|2040.32|2038.34|2038.34|0
1597914300000|2020-08-20 09:05:00|2039.11|2039.11|2041.12|2041.12|2041.49|2041.49|2039.1|2039.1|0
1597914600000|2020-08-20 09:10:00|2041.18|2041.18|2042.05|2042.05|2043.85|2043.85|2041.09|2041.09|0
1597914900000|2020-08-20 09:15:00|2042|2042|2040.73|2040.73|2042.18|2042.18|2039.67|2039.67|0
1597915200000|2020-08-20 09:20:00|2040.69|2040.69|2040.38|2040.38|2040.94|2040.94|2038.83|2038.83|0
1597915500000|2020-08-20 09:25:00|2040.61|2040.61|2042.48|2042.48|2042.59|2042.59|2040.61|2040.61|0
1597915800000|2020-08-20 09:30:00|2042.31|2042.31|2043.81|2043.81|2043.81|2043.81|2041.47|2041.47|0
1597916100000|2020-08-20 09:35:00|2043.75|2043.75|2042.29|2042.29|2044.66|2044.66|2041.66|2041.66|0
1597916400000|2020-08-20 09:40:00|2042.35|2042.35|2044.03|2044.03|2044.03|2044.03|2042.32|2042.32|0
1597916700000|2020-08-20 09:45:00|2043.92|2043.92|2043|2043|2044.09|2044.09|2042.31|2042.31|0
1597917000000|2020-08-20 09:50:00|2043.26|2043.26|2040.82|2040.82|2044.31|2044.31|2040.82|2040.82|0
1597917300000|2020-08-20 09:55:00|2040.75|2040.75|2039.51|2039.51|2041|2041|2039.31|2039.31|0
1597917600000|2020-08-20 10:00:00|2040.17|2040.17|2040.79|2040.79|2041.97|2041.97|2039.93|2039.93|0
1597917900000|2020-08-20 10:05:00|2040.83|2040.83|2040.28|2040.28|2040.83|2040.83|2039.74|2039.74|0
1597918200000|2020-08-20 10:10:00|2040.44|2040.44|2043.42|2043.42|2043.42|2043.42|2040.44|2040.44|0
1597918500000|2020-08-20 10:15:00|2043.75|2043.75|2046.71|2046.71|2046.75|2046.75|2043.75|2043.75|0
1597918800000|2020-08-20 10:20:00|2045.89|2045.89|2047.42|2047.42|2047.97|2047.97|2045.24|2045.24|0
1597919100000|2020-08-20 10:25:00|2047.25|2047.25|2044.22|2044.22|2047.99|2047.99|2044.22|2044.22|0
1597919400000|2020-08-20 10:30:00|2044.33|2044.33|2046.42|2046.42|2047.61|2047.61|2044.22|2044.22|0
1597919700000|2020-08-20 10:35:00|2046.02|2046.02|2046.59|2046.59|2046.76|2046.76|2045.43|2045.43|0
1597920000000|2020-08-20 10:40:00|2046.6|2046.6|2046.39|2046.39|2046.94|2046.94|2046.2|2046.2|0
1597920300000|2020-08-20 10:45:00|2046.43|2046.43|2047.19|2047.19|2047.22|2047.22|2045.67|2045.67|0
1597920600000|2020-08-20 10:50:00|2047.36|2047.36|2049.38|2049.38|2049.73|2049.73|2047.3|2047.3|0
1597920900000|2020-08-20 10:55:00|2049.49|2049.49|2048.08|2048.08|2050.21|2050.21|2047.92|2047.92|0
1597921200000|2020-08-20 11:00:00|2047.57|2047.57|2047.73|2047.73|2048.54|2048.54|2046.98|2046.98|0
1597921500000|2020-08-20 11:05:00|2047.56|2047.56|2044.76|2044.76|2047.56|2047.56|2044.69|2044.69|0
1597921800000|2020-08-20 11:10:00|2044.72|2044.72|2044.74|2044.74|2044.79|2044.79|2043|2043|0
1597922100000|2020-08-20 11:15:00|2044.75|2044.75|2044.4|2044.4|2046.17|2046.17|2044.28|2044.28|0
1597922400000|2020-08-20 11:20:00|2044.36|2044.36|2043.11|2043.11|2044.41|2044.41|2042.68|2042.68|0
1597922700000|2020-08-20 11:25:00|2043.61|2043.61|2043.99|2043.99|2044.18|2044.18|2043.05|2043.05|0
1597923000000|2020-08-20 11:30:00|2043.97|2043.97|2044.06|2044.06|2044.64|2044.64|2043.6|2043.6|0
1597923300000|2020-08-20 11:35:00|2043.73|2043.73|2043.82|2043.82|2045|2045|2043.69|2043.69|0
1597923600000|2020-08-20 11:40:00|2043.99|2043.99|2043.94|2043.94|2044.39|2044.39|2043.53|2043.53|0
1597923900000|2020-08-20 11:45:00|2043.95|2043.95|2044.86|2044.86|2045.43|2045.43|2043.95|2043.95|0
1597924200000|2020-08-20 11:50:00|2044.87|2044.87|2041.62|2041.62|2045.11|2045.11|2041.15|2041.15|0
1597924500000|2020-08-20 11:55:00|2041.71|2041.71|2041.45|2041.45|2041.94|2041.94|2040.3|2040.3|0
1597924800000|2020-08-20 12:00:00|2041.47|2041.47|2041.5|2041.5|2042.58|2042.58|2041.32|2041.32|0
1597925100000|2020-08-20 12:05:00|2041.44|2041.44|2038.62|2038.62|2041.96|2041.96|2038.02|2038.02|0
1597925400000|2020-08-20 12:10:00|2038.74|2038.74|2040.45|2040.45|2040.49|2040.49|2038.14|2038.14|0
1597925700000|2020-08-20 12:15:00|2040.39|2040.39|2039.57|2039.57|2040.39|2040.39|2039.17|2039.17|0
1597926000000|2020-08-20 12:20:00|2039.41|2039.41|2041.85|2041.85|2041.85|2041.85|2039|2039|0
1597926300000|2020-08-20 12:25:00|2041.69|2041.69|2044.05|2044.05|2044.07|2044.07|2041.69|2041.69|0
1597926600000|2020-08-20 12:30:00|2044.04|2044.04|2041.97|2041.97|2044.05|2044.05|2041.35|2041.35|0
1597926900000|2020-08-20 12:35:00|2041.47|2041.47|2042.06|2042.06|2042.46|2042.46|2040.46|2040.46|0
1597927200000|2020-08-20 12:40:00|2041.95|2041.95|2041.05|2041.05|2041.95|2041.95|2040.54|2040.54|0
1597927500000|2020-08-20 12:45:00|2041.16|2041.16|2040.23|2040.23|2041.32|2041.32|2039.75|2039.75|0
1597927800000|2020-08-20 12:50:00|2040.17|2040.17|2036.33|2036.33|2040.47|2040.47|2036.33|2036.33|0
1597928100000|2020-08-20 12:55:00|2036.25|2036.25|2038.56|2038.56|2038.73|2038.73|2035.92|2035.92|0
1597928400000|2020-08-20 13:00:00|2038.6|2038.6|2037.78|2037.78|2038.98|2038.98|2037.08|2037.08|0
1597928700000|2020-08-20 13:05:00|2037.45|2037.45|2037.99|2037.99|2038.05|2038.05|2037.02|2037.02|0
1597929000000|2020-08-20 13:10:00|2038.01|2038.01|2036.66|2036.66|2038.15|2038.15|2036.66|2036.66|0
1597929300000|2020-08-20 13:15:00|2036.49|2036.49|2036.82|2036.82|2036.83|2036.83|2036.32|2036.32|0
1597929600000|2020-08-20 13:20:00|2036.88|2036.88|2036.15|2036.15|2037.78|2037.78|2035.99|2035.99|0
1597929900000|2020-08-20 13:25:00|2036.21|2036.21|2038.41|2038.41|2038.41|2038.41|2035.9|2035.9|0
1597930200000|2020-08-20 13:30:00|2038.9|2038.9|2037.98|2037.98|2040.03|2040.03|2037.64|2037.64|0
1597930500000|2020-08-20 13:35:00|2038.32|2038.32|2037.09|2037.09|2039.36|2039.36|2036.43|2036.43|0
1597930800000|2020-08-20 13:40:00|2036.73|2036.73|2034.7|2034.7|2036.93|2036.93|2033.44|2033.44|0
1597931100000|2020-08-20 13:45:00|2034.31|2034.31|2034.77|2034.77|2035.67|2035.67|2034.26|2034.26|0
1597931400000|2020-08-20 13:50:00|2034.72|2034.72|2039.33|2039.33|2039.48|2039.48|2034.72|2034.72|0
1597931700000|2020-08-20 13:55:00|2039.29|2039.29|2041.64|2041.64|2041.64|2041.64|2038.91|2038.91|0
1597932000000|2020-08-20 14:00:00|2041.89|2041.89|2041.42|2041.42|2044.91|2044.91|2040.87|2040.87|0
1597932300000|2020-08-20 14:05:00|2041.38|2041.38|2038.37|2038.37|2041.38|2041.38|2037.86|2037.86|0
1597932600000|2020-08-20 14:10:00|2038.38|2038.38|2038.73|2038.73|2039.08|2039.08|2037.8|2037.8|0
1597932900000|2020-08-20 14:15:00|2038.79|2038.79|2042.2|2042.2|2042.2|2042.2|2038.79|2038.79|0
1597933200000|2020-08-20 14:20:00|2042.36|2042.36|2042.86|2042.86|2043.08|2043.08|2041.42|2041.42|0
1597933500000|2020-08-20 14:25:00|2042.92|2042.92|2041.19|2041.19|2043.98|2043.98|2041.16|2041.16|0
1597933800000|2020-08-20 14:30:00|2041.18|2041.18|2042.07|2042.07|2042.3|2042.3|2040.92|2040.92|0
1597934100000|2020-08-20 14:35:00|2042.23|2042.23|2042.69|2042.69|2044.41|2044.41|2042.23|2042.23|0
1597934400000|2020-08-20 14:40:00|2042.58|2042.58|2039.63|2039.63|2042.58|2042.58|2039.3|2039.3|0
1597934700000|2020-08-20 14:45:00|2039.69|2039.69|2040.57|2040.57|2040.57|2040.57|2038.7|2038.7|0
1597935000000|2020-08-20 14:50:00|2040.62|2040.62|2040.55|2040.55|2041.85|2041.85|2040.46|2040.46|0
1597935300000|2020-08-20 14:55:00|2040.66|2040.66|2039.71|2039.71|2040.66|2040.66|2038.96|2038.96|0
1597935600000|2020-08-20 15:00:00|2039.55|2039.55|2039.54|2039.54|2040.23|2040.23|2038.84|2038.84|0
1597935900000|2020-08-20 15:05:00|2039.49|2039.49|2036.27|2036.27|2039.49|2039.49|2035.76|2035.76|0
1597936200000|2020-08-20 15:10:00|2036.31|2036.31|2035.99|2035.99|2036.9|2036.9|2035.93|2035.93|0
1597936500000|2020-08-20 15:15:00|2035.83|2035.83|2035.6|2035.6|2036.35|2036.35|2035.23|2035.23|0
1597936800000|2020-08-20 15:20:00|2035.56|2035.56|2036.47|2036.47|2036.72|2036.72|2035.29|2035.29|0
1597937100000|2020-08-20 15:25:00|2036.53|2036.53|2036.39|2036.39|2037.49|2037.49|2036.05|2036.05|0
1597994100000|2020-08-21 07:15:00|2032.72|2032.72|2028.43|2028.43|2032.72|2032.72|2021.98|2021.98|0
1597994400000|2020-08-21 07:20:00|2028.25|2028.25|2027.55|2027.55|2028.26|2028.26|2020.3|2020.3|0
1597994700000|2020-08-21 07:25:00|2027.48|2027.48|2027.22|2027.22|2029.22|2029.22|2024.75|2024.75|0
1597995000000|2020-08-21 07:30:00|2027.67|2027.67|2032.84|2032.84|2033.83|2033.83|2026.28|2026.28|0
1597995300000|2020-08-21 07:35:00|2032.55|2032.55|2036.69|2036.69|2037.48|2037.48|2029.99|2029.99|0
1597995600000|2020-08-21 07:40:00|2036.67|2036.67|2033.67|2033.67|2037.34|2037.34|2032.92|2032.92|0
1597995900000|2020-08-21 07:45:00|2033.62|2033.62|2031.62|2031.62|2034.6|2034.6|2031.17|2031.17|0
1597996200000|2020-08-21 07:50:00|2031.73|2031.73|2030.37|2030.37|2034.47|2034.47|2030.1|2030.1|0
1597996500000|2020-08-21 07:55:00|2030.42|2030.42|2035.44|2035.44|2035.61|2035.61|2030.42|2030.42|0
1597996800000|2020-08-21 08:00:00|2035.41|2035.41|2029.35|2029.35|2035.54|2035.54|2029.21|2029.21|0
1597997100000|2020-08-21 08:05:00|2029.41|2029.41|2030.12|2030.12|2031.7|2031.7|2029.12|2029.12|0
1597997400000|2020-08-21 08:10:00|2030.06|2030.06|2026.2|2026.2|2030.23|2030.23|2025.62|2025.62|0
1597997700000|2020-08-21 08:15:00|2026.08|2026.08|2025.43|2025.43|2029.81|2029.81|2025.16|2025.16|0
1597998000000|2020-08-21 08:20:00|2025.5|2025.5|2026.2|2026.2|2026.37|2026.37|2023.34|2023.34|0
1597998300000|2020-08-21 08:25:00|2026.14|2026.14|2025.63|2025.63|2026.57|2026.57|2024.86|2024.86|0
1597998600000|2020-08-21 08:30:00|2025.62|2025.62|2024.79|2024.79|2027.24|2027.24|2022.05|2022.05|0
1597998900000|2020-08-21 08:35:00|2024.13|2024.13|2021.14|2021.14|2024.13|2024.13|2020.57|2020.57|0
1597999200000|2020-08-21 08:40:00|2021.18|2021.18|2019.89|2019.89|2021.18|2021.18|2019.36|2019.36|0
1597999500000|2020-08-21 08:45:00|2019.72|2019.72|2020.85|2020.85|2022.84|2022.84|2019.72|2019.72|0
1597999800000|2020-08-21 08:50:00|2021.02|2021.02|2020.82|2020.82|2022.17|2022.17|2020.21|2020.21|0
1598000100000|2020-08-21 08:55:00|2020.83|2020.83|2024.07|2024.07|2024.6|2024.6|2020.45|2020.45|0
1598000400000|2020-08-21 09:00:00|2023.99|2023.99|2020.75|2020.75|2023.99|2023.99|2020.75|2020.75|0
1598000700000|2020-08-21 09:05:00|2020.84|2020.84|2021.95|2021.95|2022.85|2022.85|2020.26|2020.26|0
1598001000000|2020-08-21 09:10:00|2021.96|2021.96|2021.92|2021.92|2021.99|2021.99|2021.92|2021.92|0
1598001300000|2020-08-21 09:15:00|2022.05|2022.05|2025.18|2025.18|2026.41|2026.41|2022.05|2022.05|0
1598001600000|2020-08-21 09:20:00|2025.09|2025.09|2026.7|2026.7|2026.95|2026.95|2025.02|2025.02|0
1598001900000|2020-08-21 09:25:00|2026.37|2026.37|2025.97|2025.97|2028.14|2028.14|2025.94|2025.94|0
1598002200000|2020-08-21 09:30:00|2026.13|2026.13|2026.72|2026.72|2027.19|2027.19|2025.97|2025.97|0
1598002500000|2020-08-21 09:35:00|2027.22|2027.22|2028.99|2028.99|2029.1|2029.1|2027.22|2027.22|0
1598002800000|2020-08-21 09:40:00|2028.86|2028.86|2029.32|2029.32|2030.91|2030.91|2027.97|2027.97|0
1598003100000|2020-08-21 09:45:00|2029.31|2029.31|2034.62|2034.62|2034.62|2034.62|2029.31|2029.31|0
1598003400000|2020-08-21 09:50:00|2034.46|2034.46|2025.68|2025.68|2034.61|2034.61|2025.68|2025.68|0
1598003700000|2020-08-21 09:55:00|2025.25|2025.25|2022.38|2022.38|2025.44|2025.44|2021.61|2021.61|0
1598004000000|2020-08-21 10:00:00|2022.43|2022.43|2024.75|2024.75|2025.54|2025.54|2021.52|2021.52|0
1598004300000|2020-08-21 10:05:00|2024.71|2024.71|2024.48|2024.48|2025.82|2025.82|2024.33|2024.33|0
1598004600000|2020-08-21 10:10:00|2024.57|2024.57|2023.94|2023.94|2026.31|2026.31|2022.85|2022.85|0
1598004900000|2020-08-21 10:15:00|2023.61|2023.61|2023.01|2023.01|2024.44|2024.44|2022.06|2022.06|0
1598005200000|2020-08-21 10:20:00|2023.18|2023.18|2022.58|2022.58|2023.51|2023.51|2021.65|2021.65|0
1598005500000|2020-08-21 10:25:00|2022.59|2022.59|2025.08|2025.08|2025.08|2025.08|2021.93|2021.93|0
1598005800000|2020-08-21 10:30:00|2025.19|2025.19|2021.77|2021.77|2025.32|2025.32|2021.61|2021.61|0
1598006100000|2020-08-21 10:35:00|2021.78|2021.78|2022.23|2022.23|2022.61|2022.61|2020.9|2020.9|0
1598006400000|2020-08-21 10:40:00|2022.06|2022.06|2021.24|2021.24|2022.98|2022.98|2020.61|2020.61|0
1598006700000|2020-08-21 10:45:00|2021.19|2021.19|2020.67|2020.67|2021.85|2021.85|2020.46|2020.46|0
1598007000000|2020-08-21 10:50:00|2020.72|2020.72|2017.78|2017.78|2021.47|2021.47|2017.61|2017.61|0
1598007300000|2020-08-21 10:55:00|2017.84|2017.84|2020.54|2020.54|2020.78|2020.78|2016.96|2016.96|0
1598007600000|2020-08-21 11:00:00|2020.32|2020.32|2020.13|2020.13|2021.65|2021.65|2018.39|2018.39|0
1598007900000|2020-08-21 11:05:00|2020.17|2020.17|2022.95|2022.95|2022.99|2022.99|2019.54|2019.54|0
1598008200000|2020-08-21 11:10:00|2023|2023|2026.17|2026.17|2026.62|2026.62|2021.26|2021.26|0
1598008500000|2020-08-21 11:15:00|2026.25|2026.25|2026.28|2026.28|2026.29|2026.29|2024.82|2024.82|0
1598008800000|2020-08-21 11:20:00|2026.34|2026.34|2026.2|2026.2|2026.9|2026.9|2024.71|2024.71|0
1598009100000|2020-08-21 11:25:00|2026.26|2026.26|2024.1|2024.1|2027.03|2027.03|2023.8|2023.8|0
1598009400000|2020-08-21 11:30:00|2024.05|2024.05|2021.31|2021.31|2024.33|2024.33|2021.31|2021.31|0
1598009700000|2020-08-21 11:35:00|2021.54|2021.54|2021.68|2021.68|2022.15|2022.15|2020.78|2020.78|0
1598010000000|2020-08-21 11:40:00|2021.67|2021.67|2021.66|2021.66|2022.39|2022.39|2020.89|2020.89|0
1598010300000|2020-08-21 11:45:00|2021.67|2021.67|2016.99|2016.99|2022.4|2022.4|2016.78|2016.78|0
1598010600000|2020-08-21 11:50:00|2016.83|2016.83|2017.41|2017.41|2017.94|2017.94|2015.24|2015.24|0
1598010900000|2020-08-21 11:55:00|2017.53|2017.53|2015.78|2015.78|2017.73|2017.73|2015.78|2015.78|0
1598011200000|2020-08-21 12:00:00|2015.73|2015.73|2013.47|2013.47|2015.73|2015.73|2012.82|2012.82|0
1598011500000|2020-08-21 12:05:00|2013.42|2013.42|2012.53|2012.53|2013.57|2013.57|2012.42|2012.42|0
1598011800000|2020-08-21 12:10:00|2012.37|2012.37|2008.31|2008.31|2012.37|2012.37|2007.66|2007.66|0
1598012100000|2020-08-21 12:15:00|2008.2|2008.2|2012.03|2012.03|2012.03|2012.03|2007.71|2007.71|0
1598012400000|2020-08-21 12:20:00|2011.86|2011.86|2010.21|2010.21|2011.9|2011.9|2007.59|2007.59|0
1598012700000|2020-08-21 12:25:00|2009.88|2009.88|2011.46|2011.46|2011.46|2011.46|2009.35|2009.35|0
1598013000000|2020-08-21 12:30:00|2011.45|2011.45|2013.06|2013.06|2013.11|2013.11|2010.76|2010.76|0
1598013300000|2020-08-21 12:35:00|2012.94|2012.94|2014.21|2014.21|2015.04|2015.04|2012.94|2012.94|0
1598013600000|2020-08-21 12:40:00|2014.18|2014.18|2013.52|2013.52|2014.18|2014.18|2012.33|2012.33|0
1598013900000|2020-08-21 12:45:00|2013.69|2013.69|2012.33|2012.33|2013.69|2013.69|2012.31|2012.31|0
1598014200000|2020-08-21 12:50:00|2012.34|2012.34|2010.3|2010.3|2012.7|2012.7|2009.72|2009.72|0
1598014500000|2020-08-21 12:55:00|2010.42|2010.42|2009.21|2009.21|2010.82|2010.82|2009.01|2009.01|0
1598014800000|2020-08-21 13:00:00|2009.04|2009.04|2009.44|2009.44|2010.39|2010.39|2008.64|2008.64|0
1598015100000|2020-08-21 13:05:00|2009.88|2009.88|2013.26|2013.26|2013.55|2013.55|2009.88|2009.88|0
1598015400000|2020-08-21 13:10:00|2013.75|2013.75|2018.03|2018.03|2018.03|2018.03|2013.55|2013.55|0
1598015700000|2020-08-21 13:15:00|2018.15|2018.15|2016.09|2016.09|2018.45|2018.45|2016.02|2016.02|0
1598016000000|2020-08-21 13:20:00|2016.13|2016.13|2019.12|2019.12|2019.12|2019.12|2016.13|2016.13|0
1598016300000|2020-08-21 13:25:00|2019.29|2019.29|2019.26|2019.26|2020.47|2020.47|2018.54|2018.54|0
1598016600000|2020-08-21 13:30:00|2019.19|2019.19|2022.38|2022.38|2022.38|2022.38|2019.19|2019.19|0
1598016900000|2020-08-21 13:35:00|2021.88|2021.88|2022.96|2022.96|2023.38|2023.38|2019.49|2019.49|0
1598017200000|2020-08-21 13:40:00|2023.05|2023.05|2022.4|2022.4|2024.35|2024.35|2022.28|2022.28|0
1598017500000|2020-08-21 13:45:00|2022.51|2022.51|2028.99|2028.99|2029.62|2029.62|2022.51|2022.51|0
1598017800000|2020-08-21 13:50:00|2028.83|2028.83|2032.41|2032.41|2032.8|2032.8|2028.26|2028.26|0
1598018100000|2020-08-21 13:55:00|2032.24|2032.24|2029.52|2029.52|2032.41|2032.41|2026.93|2026.93|0
1598018400000|2020-08-21 14:00:00|2029.69|2029.69|2029.3|2029.3|2032.12|2032.12|2029.23|2029.23|0
1598018700000|2020-08-21 14:05:00|2029.25|2029.25|2031.34|2031.34|2032.28|2032.28|2027.06|2027.06|0
1598019000000|2020-08-21 14:10:00|2031.45|2031.45|2027.76|2027.76|2031.72|2031.72|2027.76|2027.76|0
1598019300000|2020-08-21 14:15:00|2027.75|2027.75|2025.52|2025.52|2028.33|2028.33|2024.8|2024.8|0
1598019600000|2020-08-21 14:20:00|2025.48|2025.48|2024.82|2024.82|2025.48|2025.48|2023.65|2023.65|0
1598019900000|2020-08-21 14:25:00|2024.45|2024.45|2027.68|2027.68|2029.11|2029.11|2023.83|2023.83|0
1598020200000|2020-08-21 14:30:00|2027.72|2027.72|2029.61|2029.61|2030.02|2030.02|2027.72|2027.72|0
1598020500000|2020-08-21 14:35:00|2029.35|2029.35|2029.53|2029.53|2030.63|2030.63|2029.27|2029.27|0
1598020800000|2020-08-21 14:40:00|2029.51|2029.51|2029.13|2029.13|2029.84|2029.84|2028.3|2028.3|0
1598021100000|2020-08-21 14:45:00|2029.02|2029.02|2028.81|2028.81|2029.26|2029.26|2027.95|2027.95|0
1598021400000|2020-08-21 14:50:00|2028.92|2028.92|2029.37|2029.37|2030|2030|2028.86|2028.86|0
1598021700000|2020-08-21 14:55:00|2029.31|2029.31|2032.44|2032.44|2032.61|2032.61|2029.31|2029.31|0
1598022000000|2020-08-21 15:00:00|2032.39|2032.39|2031.62|2031.62|2032.91|2032.91|2029.45|2029.45|0
1598022300000|2020-08-21 15:05:00|2031.79|2031.79|2032.82|2032.82|2033.51|2033.51|2030.99|2030.99|0
1598022600000|2020-08-21 15:10:00|2032.88|2032.88|2031.32|2031.32|2034.19|2034.19|2030.95|2030.95|0
1598022900000|2020-08-21 15:15:00|2031.28|2031.28|2029.88|2029.88|2031.94|2031.94|2029.66|2029.66|0
1598023200000|2020-08-21 15:20:00|2030.09|2030.09|2033.44|2033.44|2034.18|2034.18|2029.99|2029.99|0
1598023500000|2020-08-21 15:25:00|2033.43|2033.43|2029.16|2029.16|2035.07|2035.07|2029.16|2029.16|0
1598253300000|2020-08-24 07:15:00|2057.66|2057.66|2054.21|2054.21|2061.3|2061.3|2053.18|2053.18|0
1598253600000|2020-08-24 07:20:00|2054.15|2054.15|2058.22|2058.22|2060.81|2060.81|2053.82|2053.82|0
1598253900000|2020-08-24 07:25:00|2058.61|2058.61|2059.24|2059.24|2060.45|2060.45|2056.8|2056.8|0
1598254200000|2020-08-24 07:30:00|2059.21|2059.21|2060.58|2060.58|2061.79|2061.79|2059.21|2059.21|0
1598254500000|2020-08-24 07:35:00|2060.92|2060.92|2061.96|2061.96|2064.11|2064.11|2060.67|2060.67|0
1598254800000|2020-08-24 07:40:00|2061.3|2061.3|2059.77|2059.77|2061.3|2061.3|2058.83|2058.83|0
1598255100000|2020-08-24 07:45:00|2060.38|2060.38|2058.36|2058.36|2061.62|2061.62|2058.36|2058.36|0
1598255400000|2020-08-24 07:50:00|2058.34|2058.34|2060.16|2060.16|2061.82|2061.82|2057.01|2057.01|0
1598255700000|2020-08-24 07:55:00|2060.18|2060.18|2056.76|2056.76|2061.4|2061.4|2056.76|2056.76|0
1598256000000|2020-08-24 08:00:00|2056.53|2056.53|2052.07|2052.07|2058.33|2058.33|2051.6|2051.6|0
1598256300000|2020-08-24 08:05:00|2052.03|2052.03|2054.93|2054.93|2055.17|2055.17|2050.89|2050.89|0
1598256600000|2020-08-24 08:10:00|2054.76|2054.76|2056.83|2056.83|2057.16|2057.16|2053.6|2053.6|0
1598256900000|2020-08-24 08:15:00|2056.77|2056.77|2055.03|2055.03|2059.26|2059.26|2055.03|2055.03|0
1598257200000|2020-08-24 08:20:00|2055.02|2055.02|2055.11|2055.11|2057.16|2057.16|2054.26|2054.26|0
1598257500000|2020-08-24 08:25:00|2055.17|2055.17|2055.11|2055.11|2055.17|2055.17|2053.3|2053.3|0
1598257800000|2020-08-24 08:30:00|2055.16|2055.16|2057.89|2057.89|2058.91|2058.91|2055.16|2055.16|0
1598258100000|2020-08-24 08:35:00|2058|2058|2053.23|2053.23|2058|2058|2053.23|2053.23|0
1598258400000|2020-08-24 08:40:00|2053.26|2053.26|2056.95|2056.95|2058.28|2058.28|2053.26|2053.26|0
1598258700000|2020-08-24 08:45:00|2057.12|2057.12|2062.42|2062.42|2063.04|2063.04|2057.12|2057.12|0
1598259000000|2020-08-24 08:50:00|2062.25|2062.25|2060.06|2060.06|2062.97|2062.97|2060.06|2060.06|0
1598259300000|2020-08-24 08:55:00|2060.1|2060.1|2060.95|2060.95|2061.61|2061.61|2059.41|2059.41|0
1598259600000|2020-08-24 09:00:00|2060.78|2060.78|2060.87|2060.87|2061.24|2061.24|2058.61|2058.61|0
1598259900000|2020-08-24 09:05:00|2061.08|2061.08|2060.13|2060.13|2062.89|2062.89|2060.13|2060.13|0
1598260200000|2020-08-24 09:10:00|2059.85|2059.85|2060.25|2060.25|2060.7|2060.7|2059.63|2059.63|0
1598260500000|2020-08-24 09:15:00|2060.33|2060.33|2059.49|2059.49|2060.33|2060.33|2059.3|2059.3|0
1598260800000|2020-08-24 09:20:00|2059.31|2059.31|2060.45|2060.45|2061.13|2061.13|2059.24|2059.24|0
1598261100000|2020-08-24 09:25:00|2060.51|2060.51|2059.29|2059.29|2061.93|2061.93|2059.2|2059.2|0
1598261400000|2020-08-24 09:30:00|2059.33|2059.33|2059.81|2059.81|2060.54|2060.54|2059.27|2059.27|0
1598261700000|2020-08-24 09:35:00|2059.98|2059.98|2062.21|2062.21|2062.38|2062.38|2059.98|2059.98|0
1598262000000|2020-08-24 09:40:00|2062.2|2062.2|2061.64|2061.64|2062.2|2062.2|2060.54|2060.54|0
1598262300000|2020-08-24 09:45:00|2061.75|2061.75|2061.74|2061.74|2062.65|2062.65|2061.38|2061.38|0
1598262600000|2020-08-24 09:50:00|2061.63|2061.63|2057.89|2057.89|2061.63|2061.63|2057.71|2057.71|0
1598262900000|2020-08-24 09:55:00|2057.6|2057.6|2057.68|2057.68|2058.45|2058.45|2056.53|2056.53|0
1598263200000|2020-08-24 10:00:00|2057.85|2057.85|2054.21|2054.21|2058.45|2058.45|2054.15|2054.15|0
1598263500000|2020-08-24 10:05:00|2054.18|2054.18|2056.69|2056.69|2056.69|2056.69|2053.94|2053.94|0
1598263800000|2020-08-24 10:10:00|2056.8|2056.8|2057.55|2057.55|2058.05|2058.05|2056.76|2056.76|0
1598264100000|2020-08-24 10:15:00|2057.37|2057.37|2056.14|2056.14|2057.55|2057.55|2055.66|2055.66|0
1598264400000|2020-08-24 10:20:00|2056.03|2056.03|2053.92|2053.92|2056.08|2056.08|2053.42|2053.42|0
1598264700000|2020-08-24 10:25:00|2053.83|2053.83|2055.22|2055.22|2055.44|2055.44|2053.83|2053.83|0
1598265000000|2020-08-24 10:30:00|2055.27|2055.27|2058.39|2058.39|2058.64|2058.64|2055.27|2055.27|0
1598265300000|2020-08-24 10:35:00|2058.23|2058.23|2061.31|2061.31|2061.33|2061.33|2057.79|2057.79|0
1598265600000|2020-08-24 10:40:00|2061.66|2061.66|2060.58|2060.58|2061.66|2061.66|2060.5|2060.5|0
1598265900000|2020-08-24 10:45:00|2060.61|2060.61|2060.01|2060.01|2060.7|2060.7|2059.75|2059.75|0
1598266200000|2020-08-24 10:50:00|2059.67|2059.67|2061.1|2061.1|2061.54|2061.54|2059.6|2059.6|0
1598266500000|2020-08-24 10:55:00|2061.12|2061.12|2058.82|2058.82|2061.12|2061.12|2058.56|2058.56|0
1598266800000|2020-08-24 11:00:00|2058.75|2058.75|2058.24|2058.24|2059.67|2059.67|2057.39|2057.39|0
1598267100000|2020-08-24 11:05:00|2057.91|2057.91|2058.41|2058.41|2058.5|2058.5|2057.82|2057.82|0
1598267400000|2020-08-24 11:10:00|2058.37|2058.37|2060.56|2060.56|2060.57|2060.57|2058.23|2058.23|0
1598267700000|2020-08-24 11:15:00|2060.52|2060.52|2060.65|2060.65|2061.22|2061.22|2060.48|2060.48|0
1598268000000|2020-08-24 11:20:00|2060.53|2060.53|2060.81|2060.81|2061|2061|2060.45|2060.45|0
1598268300000|2020-08-24 11:25:00|2060.8|2060.8|2060.32|2060.32|2060.82|2060.82|2059.79|2059.79|0
1598268600000|2020-08-24 11:30:00|2060.31|2060.31|2059.56|2059.56|2060.31|2060.31|2059.02|2059.02|0
1598268900000|2020-08-24 11:35:00|2059.62|2059.62|2058.96|2058.96|2059.68|2059.68|2058.56|2058.56|0
1598269200000|2020-08-24 11:40:00|2059.04|2059.04|2058.38|2058.38|2060.11|2060.11|2058.38|2058.38|0
1598269500000|2020-08-24 11:45:00|2058.39|2058.39|2055.13|2055.13|2058.45|2058.45|2055.13|2055.13|0
1598269800000|2020-08-24 11:50:00|2055.07|2055.07|2055.64|2055.64|2055.69|2055.69|2054.17|2054.17|0
1598270100000|2020-08-24 11:55:00|2055.68|2055.68|2057.14|2057.14|2057.69|2057.69|2055.68|2055.68|0
1598270400000|2020-08-24 12:00:00|2057.17|2057.17|2056.39|2056.39|2057.63|2057.63|2056.03|2056.03|0
1598270700000|2020-08-24 12:05:00|2056.41|2056.41|2056.23|2056.23|2056.97|2056.97|2056.02|2056.02|0
1598271000000|2020-08-24 12:10:00|2056.12|2056.12|2054.49|2054.49|2056.12|2056.12|2054.38|2054.38|0
1598271300000|2020-08-24 12:15:00|2054.46|2054.46|2051.32|2051.32|2054.46|2054.46|2051.15|2051.15|0
1598271600000|2020-08-24 12:20:00|2051.3|2051.3|2052.26|2052.26|2052.49|2052.49|2050.68|2050.68|0
1598271900000|2020-08-24 12:25:00|2052.22|2052.22|2048.14|2048.14|2052.22|2052.22|2048.14|2048.14|0
1598272200000|2020-08-24 12:30:00|2048.08|2048.08|2049.32|2049.32|2049.74|2049.74|2048.03|2048.03|0
1598272500000|2020-08-24 12:35:00|2049.15|2049.15|2046.02|2046.02|2049.37|2049.37|2045.96|2045.96|0
1598272800000|2020-08-24 12:40:00|2046.01|2046.01|2047.37|2047.37|2048.4|2048.4|2045.84|2045.84|0
1598273100000|2020-08-24 12:45:00|2047.42|2047.42|2046.68|2046.68|2048.18|2048.18|2046.68|2046.68|0
1598273400000|2020-08-24 12:50:00|2046.67|2046.67|2046.16|2046.16|2046.74|2046.74|2044.78|2044.78|0
1598273700000|2020-08-24 12:55:00|2046.21|2046.21|2045.53|2045.53|2046.43|2046.43|2044.87|2044.87|0
1598274000000|2020-08-24 13:00:00|2045.7|2045.7|2048.78|2048.78|2048.78|2048.78|2045.7|2045.7|0
1598274300000|2020-08-24 13:05:00|2048.95|2048.95|2047.31|2047.31|2049.52|2049.52|2047.3|2047.3|0
1598274600000|2020-08-24 13:10:00|2047.26|2047.26|2047.24|2047.24|2048.04|2048.04|2046.91|2046.91|0
1598274900000|2020-08-24 13:15:00|2047.23|2047.23|2047.5|2047.5|2048.14|2048.14|2047.05|2047.05|0
1598275200000|2020-08-24 13:20:00|2047.54|2047.54|2046.34|2046.34|2047.88|2047.88|2046.34|2046.34|0
1598275500000|2020-08-24 13:25:00|2046.17|2046.17|2043.63|2043.63|2046.17|2046.17|2042.69|2042.69|0
1598275800000|2020-08-24 13:30:00|2043.68|2043.68|2037.98|2037.98|2044.08|2044.08|2037.98|2037.98|0
1598276100000|2020-08-24 13:35:00|2037.7|2037.7|2040.94|2040.94|2040.94|2040.94|2037.7|2037.7|0
1598276400000|2020-08-24 13:40:00|2040.83|2040.83|2043.13|2043.13|2044.3|2044.3|2040.72|2040.72|0
1598276700000|2020-08-24 13:45:00|2043.16|2043.16|2041.32|2041.32|2044.39|2044.39|2040.34|2040.34|0
1598277000000|2020-08-24 13:50:00|2041.36|2041.36|2047.11|2047.11|2047.11|2047.11|2040.62|2040.62|0
1598277300000|2020-08-24 13:55:00|2046.95|2046.95|2052.26|2052.26|2052.51|2052.51|2046.95|2046.95|0
1598277600000|2020-08-24 14:00:00|2052.57|2052.57|2055.7|2055.7|2056.18|2056.18|2050.69|2050.69|0
1598277900000|2020-08-24 14:05:00|2055.72|2055.72|2059.23|2059.23|2059.42|2059.42|2054.21|2054.21|0
1598278200000|2020-08-24 14:10:00|2059.27|2059.27|2055.87|2055.87|2060.28|2060.28|2055.87|2055.87|0
1598278500000|2020-08-24 14:15:00|2056.04|2056.04|2059.8|2059.8|2060.15|2060.15|2056.04|2056.04|0
1598278800000|2020-08-24 14:20:00|2059.63|2059.63|2062.75|2062.75|2063.48|2063.48|2058.91|2058.91|0
1598279100000|2020-08-24 14:25:00|2062.8|2062.8|2061.24|2061.24|2064.7|2064.7|2060.96|2060.96|0
1598279400000|2020-08-24 14:30:00|2061.19|2061.19|2066.91|2066.91|2068.44|2068.44|2060.2|2060.2|0
1598279700000|2020-08-24 14:35:00|2066.89|2066.89|2067.91|2067.91|2068.86|2068.86|2066.75|2066.75|0
1598280000000|2020-08-24 14:40:00|2067.97|2067.97|2069.21|2069.21|2070.06|2070.06|2067.8|2067.8|0
1598280300000|2020-08-24 14:45:00|2069.19|2069.19|2068.04|2068.04|2069.31|2069.31|2065.74|2065.74|0
1598280600000|2020-08-24 14:50:00|2068.1|2068.1|2069.21|2069.21|2070.19|2070.19|2068.1|2068.1|0
1598280900000|2020-08-24 14:55:00|2069.15|2069.15|2071.17|2071.17|2071.33|2071.33|2069.15|2069.15|0
1598281200000|2020-08-24 15:00:00|2071.05|2071.05|2072.57|2072.57|2072.69|2072.69|2070.94|2070.94|0
1598281500000|2020-08-24 15:05:00|2072.68|2072.68|2075.46|2075.46|2076.35|2076.35|2072.56|2072.56|0
1598281800000|2020-08-24 15:10:00|2075.5|2075.5|2075.98|2075.98|2076.57|2076.57|2075.13|2075.13|0
1598282100000|2020-08-24 15:15:00|2075.99|2075.99|2076.93|2076.93|2076.93|2076.93|2074.96|2074.96|0
1598282400000|2020-08-24 15:20:00|2076.97|2076.97|2078.12|2078.12|2078.61|2078.61|2076.97|2076.97|0
1598282700000|2020-08-24 15:25:00|2077.96|2077.96|2078.33|2078.33|2078.64|2078.64|2076.78|2076.78|0
1598339700000|2020-08-25 07:15:00|2110.94|2110.94|2106.09|2106.09|2111.09|2111.09|2105.62|2105.62|0
1598340000000|2020-08-25 07:20:00|2106.18|2106.18|2109.09|2109.09|2110.4|2110.4|2106.18|2106.18|0
1598340300000|2020-08-25 07:25:00|2109.01|2109.01|2108.48|2108.48|2112.5|2112.5|2107.33|2107.33|0
1598340600000|2020-08-25 07:30:00|2108.52|2108.52|2099.25|2099.25|2108.52|2108.52|2096.19|2096.19|0
1598340900000|2020-08-25 07:35:00|2099.21|2099.21|2096.5|2096.5|2099.72|2099.72|2093.61|2093.61|0
1598341200000|2020-08-25 07:40:00|2096.71|2096.71|2092.86|2092.86|2096.96|2096.96|2092.33|2092.33|0
1598341500000|2020-08-25 07:45:00|2093.03|2093.03|2091.69|2091.69|2094.32|2094.32|2091.65|2091.65|0
1598341800000|2020-08-25 07:50:00|2091.66|2091.66|2090.41|2090.41|2092.34|2092.34|2090.41|2090.41|0
1598342100000|2020-08-25 07:55:00|2090.24|2090.24|2087.41|2087.41|2092.91|2092.91|2087.41|2087.41|0
1598342400000|2020-08-25 08:00:00|2087.24|2087.24|2086.63|2086.63|2087.33|2087.33|2084.22|2084.22|0
1598342700000|2020-08-25 08:05:00|2086.41|2086.41|2084.81|2084.81|2086.41|2086.41|2084.1|2084.1|0
1598343000000|2020-08-25 08:10:00|2084.59|2084.59|2080.66|2080.66|2084.59|2084.59|2079.78|2079.78|0
1598343300000|2020-08-25 08:15:00|2080.61|2080.61|2079.53|2079.53|2081.84|2081.84|2077.99|2077.99|0
1598343600000|2020-08-25 08:20:00|2079.47|2079.47|2077.93|2077.93|2079.47|2079.47|2076.59|2076.59|0
1598343900000|2020-08-25 08:25:00|2077.97|2077.97|2082.01|2082.01|2082.01|2082.01|2077.13|2077.13|0
1598344200000|2020-08-25 08:30:00|2082.18|2082.18|2077.18|2077.18|2082.37|2082.37|2076.85|2076.85|0
1598344500000|2020-08-25 08:35:00|2077.2|2077.2|2074.88|2074.88|2077.2|2077.2|2071.92|2071.92|0
1598344800000|2020-08-25 08:40:00|2074.71|2074.71|2069.93|2069.93|2075.24|2075.24|2069.93|2069.93|0
1598345100000|2020-08-25 08:45:00|2070.05|2070.05|2069.59|2069.59|2071.67|2071.67|2069.39|2069.39|0
1598345400000|2020-08-25 08:50:00|2069.37|2069.37|2073.03|2073.03|2073.03|2073.03|2069.2|2069.2|0
1598345700000|2020-08-25 08:55:00|2073.02|2073.02|2073.33|2073.33|2075.09|2075.09|2072.92|2072.92|0
1598346000000|2020-08-25 09:00:00|2073.1|2073.1|2071.32|2071.32|2073.11|2073.11|2069.39|2069.39|0
1598346300000|2020-08-25 09:05:00|2071.4|2071.4|2073.24|2073.24|2073.24|2073.24|2070.74|2070.74|0
1598346600000|2020-08-25 09:10:00|2073.25|2073.25|2073.65|2073.65|2073.67|2073.67|2072.49|2072.49|0
1598346900000|2020-08-25 09:15:00|2073.66|2073.66|2074.67|2074.67|2077.78|2077.78|2073.45|2073.45|0
1598347200000|2020-08-25 09:20:00|2074.79|2074.79|2074.48|2074.48|2074.93|2074.93|2073.66|2073.66|0
1598347500000|2020-08-25 09:25:00|2074.65|2074.65|2073.68|2073.68|2075.27|2075.27|2073.68|2073.68|0
1598347800000|2020-08-25 09:30:00|2073.72|2073.72|2074.5|2074.5|2074.5|2074.5|2072.31|2072.31|0
1598348100000|2020-08-25 09:35:00|2074.46|2074.46|2075.71|2075.71|2075.71|2075.71|2074.13|2074.13|0
1598348400000|2020-08-25 09:40:00|2075.72|2075.72|2075.53|2075.53|2076.35|2076.35|2074.09|2074.09|0
1598348700000|2020-08-25 09:45:00|2075.85|2075.85|2074.4|2074.4|2076.7|2076.7|2074.25|2074.25|0
1598349000000|2020-08-25 09:50:00|2074.24|2074.24|2076.16|2076.16|2077.05|2077.05|2074.24|2074.24|0
1598349300000|2020-08-25 09:55:00|2076.33|2076.33|2076.12|2076.12|2076.54|2076.54|2075.87|2075.87|0
1598349600000|2020-08-25 10:00:00|2076.06|2076.06|2074.34|2074.34|2076.7|2076.7|2074.09|2074.09|0
1598349900000|2020-08-25 10:05:00|2074.4|2074.4|2073.2|2073.2|2075|2075|2072.28|2072.28|0
1598350200000|2020-08-25 10:10:00|2073.04|2073.04|2074.41|2074.41|2074.45|2074.45|2073.04|2073.04|0
1598350500000|2020-08-25 10:15:00|2074.37|2074.37|2074.29|2074.29|2075.41|2075.41|2073.66|2073.66|0
1598350800000|2020-08-25 10:20:00|2074.25|2074.25|2072.17|2072.17|2074.25|2074.25|2072.17|2072.17|0
1598351100000|2020-08-25 10:25:00|2072.11|2072.11|2072.19|2072.19|2072.53|2072.53|2071.32|2071.32|0
1598351400000|2020-08-25 10:30:00|2072.41|2072.41|2074.44|2074.44|2075.04|2075.04|2072.41|2072.41|0
1598351700000|2020-08-25 10:35:00|2074.11|2074.11|2075.72|2075.72|2076.14|2076.14|2072.44|2072.44|0
1598352000000|2020-08-25 10:40:00|2075.68|2075.68|2076.78|2076.78|2076.85|2076.85|2074.93|2074.93|0
1598352300000|2020-08-25 10:45:00|2076.84|2076.84|2079.24|2079.24|2079.86|2079.86|2076.84|2076.84|0
1598352600000|2020-08-25 10:50:00|2079.4|2079.4|2077.75|2077.75|2079.4|2079.4|2077.75|2077.75|0
1598352900000|2020-08-25 10:55:00|2077.71|2077.71|2077.69|2077.69|2079.8|2079.8|2077.43|2077.43|0
1598353200000|2020-08-25 11:00:00|2077.68|2077.68|2079.27|2079.27|2079.27|2079.27|2076.97|2076.97|0
1598353500000|2020-08-25 11:05:00|2079.28|2079.28|2078.83|2078.83|2079.85|2079.85|2078.51|2078.51|0
1598353800000|2020-08-25 11:10:00|2078.89|2078.89|2080.13|2080.13|2082.33|2082.33|2078.89|2078.89|0
1598354100000|2020-08-25 11:15:00|2080.11|2080.11|2080.39|2080.39|2080.44|2080.44|2078.86|2078.86|0
1598354400000|2020-08-25 11:20:00|2080.43|2080.43|2081.22|2081.22|2081.27|2081.27|2079.6|2079.6|0
1598354700000|2020-08-25 11:25:00|2081.27|2081.27|2080.93|2080.93|2081.35|2081.35|2079.38|2079.38|0
1598355000000|2020-08-25 11:30:00|2080.97|2080.97|2079.7|2079.7|2081.27|2081.27|2079.7|2079.7|0
1598355300000|2020-08-25 11:35:00|2079.04|2079.04|2079.1|2079.1|2079.55|2079.55|2078.91|2078.91|0
1598355600000|2020-08-25 11:40:00|2079.27|2079.27|2078.86|2078.86|2080.04|2080.04|2078.86|2078.86|0
1598355900000|2020-08-25 11:45:00|2078.69|2078.69|2078.21|2078.21|2078.74|2078.74|2077.47|2077.47|0
1598356200000|2020-08-25 11:50:00|2078.25|2078.25|2078.05|2078.05|2078.38|2078.38|2077.89|2077.89|0
1598356500000|2020-08-25 11:55:00|2077.72|2077.72|2076.43|2076.43|2078.05|2078.05|2076.37|2076.37|0
1598356800000|2020-08-25 12:00:00|2076.47|2076.47|2076.76|2076.76|2077.42|2077.42|2074.58|2074.58|0
1598357100000|2020-08-25 12:05:00|2076.8|2076.8|2079.64|2079.64|2079.75|2079.75|2076.62|2076.62|0
1598357400000|2020-08-25 12:10:00|2079.68|2079.68|2078.88|2078.88|2080.43|2080.43|2078.88|2078.88|0
1598357700000|2020-08-25 12:15:00|2078.91|2078.91|2076.17|2076.17|2078.93|2078.93|2076.17|2076.17|0
1598358000000|2020-08-25 12:20:00|2076.2|2076.2|2076.39|2076.39|2077.79|2077.79|2075.69|2075.69|0
1598358300000|2020-08-25 12:25:00|2076.43|2076.43|2080.05|2080.05|2080.45|2080.45|2075.68|2075.68|0
1598358600000|2020-08-25 12:30:00|2079.87|2079.87|2077.37|2077.37|2079.89|2079.89|2077.37|2077.37|0
1598358900000|2020-08-25 12:35:00|2077.31|2077.31|2072.43|2072.43|2077.31|2077.31|2072.43|2072.43|0
1598359200000|2020-08-25 12:40:00|2072.47|2072.47|2072.21|2072.21|2072.78|2072.78|2071.47|2071.47|0
1598359500000|2020-08-25 12:45:00|2072.01|2072.01|2071.59|2071.59|2072.34|2072.34|2071.03|2071.03|0
1598359800000|2020-08-25 12:50:00|2071.64|2071.64|2072.1|2072.1|2072.83|2072.83|2071.59|2071.59|0
1598360100000|2020-08-25 12:55:00|2072.04|2072.04|2069.86|2069.86|2072.04|2072.04|2069.42|2069.42|0
1598360400000|2020-08-25 13:00:00|2069.89|2069.89|2068.56|2068.56|2071.62|2071.62|2068.56|2068.56|0
1598360700000|2020-08-25 13:05:00|2068.62|2068.62|2066.29|2066.29|2069.29|2069.29|2066.24|2066.24|0
1598361000000|2020-08-25 13:10:00|2066.13|2066.13|2064.86|2064.86|2066.53|2066.53|2064.25|2064.25|0
1598361300000|2020-08-25 13:15:00|2064.81|2064.81|2066.95|2066.95|2067.04|2067.04|2064.39|2064.39|0
1598361600000|2020-08-25 13:20:00|2067.03|2067.03|2070.19|2070.19|2070.53|2070.53|2066.81|2066.81|0
1598361900000|2020-08-25 13:25:00|2070.13|2070.13|2072.46|2072.46|2073.18|2073.18|2070.13|2070.13|0
1598362200000|2020-08-25 13:30:00|2072.95|2072.95|2077.99|2077.99|2080.11|2080.11|2072.62|2072.62|0
1598362500000|2020-08-25 13:35:00|2078.15|2078.15|2074.16|2074.16|2078.15|2078.15|2073.09|2073.09|0
1598362800000|2020-08-25 13:40:00|2074.04|2074.04|2070.28|2070.28|2074.16|2074.16|2069.88|2069.88|0
1598363100000|2020-08-25 13:45:00|2070.51|2070.51|2076.89|2076.89|2077.22|2077.22|2070.51|2070.51|0
1598363400000|2020-08-25 13:50:00|2076.94|2076.94|2074.73|2074.73|2076.94|2076.94|2073.58|2073.58|0
1598363700000|2020-08-25 13:55:00|2074.71|2074.71|2072.28|2072.28|2075.25|2075.25|2072.17|2072.17|0
1598364000000|2020-08-25 14:00:00|2072.24|2072.24|2073.85|2073.85|2073.89|2073.89|2069.67|2069.67|0
1598364300000|2020-08-25 14:05:00|2073.88|2073.88|2069.71|2069.71|2074|2074|2068.6|2068.6|0
1598364600000|2020-08-25 14:10:00|2069.77|2069.77|2064.12|2064.12|2069.94|2069.94|2063.77|2063.77|0
1598364900000|2020-08-25 14:15:00|2064.23|2064.23|2069.02|2069.02|2070.9|2070.9|2064.18|2064.18|0
1598365200000|2020-08-25 14:20:00|2068.97|2068.97|2065.94|2065.94|2069.14|2069.14|2065.93|2065.93|0
1598365500000|2020-08-25 14:25:00|2065.88|2065.88|2066.88|2066.88|2067.04|2067.04|2062.81|2062.81|0
1598365800000|2020-08-25 14:30:00|2066.82|2066.82|2062.4|2062.4|2066.82|2066.82|2061.69|2061.69|0
1598366100000|2020-08-25 14:35:00|2062.46|2062.46|2064.06|2064.06|2064.81|2064.81|2061.83|2061.83|0
1598366400000|2020-08-25 14:40:00|2064|2064|2061.63|2061.63|2064|2064|2060.8|2060.8|0
1598366700000|2020-08-25 14:45:00|2061.8|2061.8|2059.59|2059.59|2062.67|2062.67|2059.44|2059.44|0
1598367000000|2020-08-25 14:50:00|2059.37|2059.37|2058.4|2058.4|2059.37|2059.37|2056.99|2056.99|0
1598367300000|2020-08-25 14:55:00|2058.24|2058.24|2064.06|2064.06|2064.61|2064.61|2057.76|2057.76|0
1598367600000|2020-08-25 15:00:00|2064.29|2064.29|2064.33|2064.33|2065|2065|2062.98|2062.98|0
1598367900000|2020-08-25 15:05:00|2064.39|2064.39|2063.41|2063.41|2064.39|2064.39|2062.09|2062.09|0
1598368200000|2020-08-25 15:10:00|2063.43|2063.43|2063.01|2063.01|2063.69|2063.69|2062.16|2062.16|0
1598368500000|2020-08-25 15:15:00|2062.97|2062.97|2060.52|2060.52|2062.97|2062.97|2060.52|2060.52|0
1598368800000|2020-08-25 15:20:00|2060.48|2060.48|2058.51|2058.51|2060.48|2060.48|2057.25|2057.25|0
1598369100000|2020-08-25 15:25:00|2058.67|2058.67|2059.15|2059.15|2059.15|2059.15|2056.62|2056.62|0
1598426100000|2020-08-26 07:15:00|2060.07|2060.07|2063.34|2063.34|2063.71|2063.71|2059.32|2059.32|0
1598426400000|2020-08-26 07:20:00|2063.51|2063.51|2066.78|2066.78|2068.19|2068.19|2063.51|2063.51|0
1598426700000|2020-08-26 07:25:00|2066.85|2066.85|2064.9|2064.9|2068.67|2068.67|2064.73|2064.73|0
1598427000000|2020-08-26 07:30:00|2064.98|2064.98|2064.85|2064.85|2066.24|2066.24|2062.76|2062.76|0
1598427300000|2020-08-26 07:35:00|2065.07|2065.07|2061.74|2061.74|2065.44|2065.44|2061.24|2061.24|0
1598427600000|2020-08-26 07:40:00|2062.4|2062.4|2061.43|2061.43|2064.09|2064.09|2060.62|2060.62|0
1598427900000|2020-08-26 07:45:00|2062.2|2062.2|2062.97|2062.97|2066.49|2066.49|2062.2|2062.2|0
1598428200000|2020-08-26 07:50:00|2062.96|2062.96|2061.03|2061.03|2064.02|2064.02|2061.03|2061.03|0
1598428500000|2020-08-26 07:55:00|2060.7|2060.7|2062.3|2062.3|2062.46|2062.46|2060.51|2060.51|0
1598428800000|2020-08-26 08:00:00|2062.35|2062.35|2057.24|2057.24|2062.6|2062.6|2057.24|2057.24|0
1598429100000|2020-08-26 08:05:00|2057.12|2057.12|2056.73|2056.73|2057.45|2057.45|2054.2|2054.2|0
1598429400000|2020-08-26 08:10:00|2056.4|2056.4|2057.57|2057.57|2057.89|2057.89|2054.62|2054.62|0
1598429700000|2020-08-26 08:15:00|2057.61|2057.61|2060.76|2060.76|2060.76|2060.76|2056.55|2056.55|0
1598430000000|2020-08-26 08:20:00|2060.82|2060.82|2057.71|2057.71|2062.48|2062.48|2057.71|2057.71|0
1598430300000|2020-08-26 08:25:00|2057.55|2057.55|2058.09|2058.09|2058.78|2058.78|2056.35|2056.35|0
1598430600000|2020-08-26 08:30:00|2058.13|2058.13|2057.57|2057.57|2060.1|2060.1|2057.29|2057.29|0
1598430900000|2020-08-26 08:35:00|2057.63|2057.63|2060.84|2060.84|2061.85|2061.85|2057.63|2057.63|0
1598431200000|2020-08-26 08:40:00|2060.81|2060.81|2061.09|2061.09|2062.71|2062.71|2060.42|2060.42|0
1598431500000|2020-08-26 08:45:00|2060.43|2060.43|2057.58|2057.58|2060.43|2060.43|2057.58|2057.58|0
1598431800000|2020-08-26 08:50:00|2057.38|2057.38|2055.01|2055.01|2058.33|2058.33|2053.91|2053.91|0
1598432100000|2020-08-26 08:55:00|2054.96|2054.96|2053.88|2053.88|2055.87|2055.87|2053.4|2053.4|0
1598432400000|2020-08-26 09:00:00|2054.04|2054.04|2055.07|2055.07|2055.17|2055.17|2053.78|2053.78|0
1598432700000|2020-08-26 09:05:00|2055.11|2055.11|2057.29|2057.29|2058.62|2058.62|2054.64|2054.64|0
1598433000000|2020-08-26 09:10:00|2057.4|2057.4|2056.56|2056.56|2057.57|2057.57|2056.16|2056.16|0
1598433300000|2020-08-26 09:15:00|2056.51|2056.51|2057.82|2057.82|2058.82|2058.82|2056.51|2056.51|0
1598433600000|2020-08-26 09:20:00|2057.65|2057.65|2061.2|2061.2|2061.2|2061.2|2057.65|2057.65|0
1598433900000|2020-08-26 09:25:00|2061.25|2061.25|2058.98|2058.98|2062.09|2062.09|2058.65|2058.65|0
1598434200000|2020-08-26 09:30:00|2059.14|2059.14|2056.74|2056.74|2059.34|2059.34|2056.45|2056.45|0
1598434500000|2020-08-26 09:35:00|2056.8|2056.8|2055.55|2055.55|2057.81|2057.81|2055.54|2055.54|0
1598434800000|2020-08-26 09:40:00|2055.5|2055.5|2052.94|2052.94|2055.51|2055.51|2052.54|2052.54|0
1598435100000|2020-08-26 09:45:00|2053.1|2053.1|2052.15|2052.15|2054.18|2054.18|2051.97|2051.97|0
1598435400000|2020-08-26 09:50:00|2052.19|2052.19|2052.51|2052.51|2052.87|2052.87|2051.57|2051.57|0
1598435700000|2020-08-26 09:55:00|2052.34|2052.34|2052.54|2052.54|2054.6|2054.6|2052.34|2052.34|0
1598436000000|2020-08-26 10:00:00|2052.49|2052.49|2050.89|2050.89|2053.07|2053.07|2050.34|2050.34|0
1598436300000|2020-08-26 10:05:00|2050.91|2050.91|2049.73|2049.73|2051.52|2051.52|2049.54|2049.54|0
1598436600000|2020-08-26 10:10:00|2049.57|2049.57|2048.81|2048.81|2049.6|2049.6|2048.65|2048.65|0
1598436900000|2020-08-26 10:15:00|2048.86|2048.86|2046.17|2046.17|2048.86|2048.86|2045.85|2045.85|0
1598437200000|2020-08-26 10:20:00|2045.84|2045.84|2045.78|2045.78|2046.41|2046.41|2045.61|2045.61|0
1598437500000|2020-08-26 10:25:00|2045.86|2045.86|2047.38|2047.38|2047.38|2047.38|2045.86|2045.86|0
1598437800000|2020-08-26 10:30:00|2047.39|2047.39|2046.54|2046.54|2047.47|2047.47|2045.98|2045.98|0
1598438100000|2020-08-26 10:35:00|2046.59|2046.59|2049.97|2049.97|2049.97|2049.97|2046.56|2046.56|0
1598438400000|2020-08-26 10:40:00|2049.86|2049.86|2047.91|2047.91|2051.5|2051.5|2047.79|2047.79|0
1598438700000|2020-08-26 10:45:00|2048|2048|2050|2050|2050|2050|2047.88|2047.88|0
1598439000000|2020-08-26 10:50:00|2049.94|2049.94|2050.54|2050.54|2050.71|2050.71|2049.94|2049.94|0
1598439300000|2020-08-26 10:55:00|2050.57|2050.57|2048.42|2048.42|2050.57|2050.57|2048.42|2048.42|0
1598439600000|2020-08-26 11:00:00|2048.02|2048.02|2045.87|2045.87|2048.02|2048.02|2045.87|2045.87|0
1598439900000|2020-08-26 11:05:00|2045.99|2045.99|2046.15|2046.15|2046.27|2046.27|2045.53|2045.53|0
1598440200000|2020-08-26 11:10:00|2046.31|2046.31|2049.14|2049.14|2049.29|2049.29|2045.83|2045.83|0
1598440500000|2020-08-26 11:15:00|2049.02|2049.02|2049.87|2049.87|2051.29|2051.29|2048.64|2048.64|0
1598440800000|2020-08-26 11:20:00|2049.79|2049.79|2050.52|2050.52|2050.85|2050.85|2049.35|2049.35|0
1598441100000|2020-08-26 11:25:00|2050.63|2050.63|2050.25|2050.25|2050.85|2050.85|2048.97|2048.97|0
1598441400000|2020-08-26 11:30:00|2050.36|2050.36|2051.73|2051.73|2051.79|2051.79|2050.36|2050.36|0
1598441700000|2020-08-26 11:35:00|2051.89|2051.89|2050.54|2050.54|2052.58|2052.58|2050.37|2050.37|0
1598442000000|2020-08-26 11:40:00|2050.37|2050.37|2051.24|2051.24|2051.44|2051.44|2048.77|2048.77|0
1598442300000|2020-08-26 11:45:00|2051.4|2051.4|2050.3|2050.3|2051.73|2051.73|2050.26|2050.26|0
1598442600000|2020-08-26 11:50:00|2050.26|2050.26|2048.45|2048.45|2050.26|2050.26|2048.34|2048.34|0
1598442900000|2020-08-26 11:55:00|2048.37|2048.37|2047.81|2047.81|2048.37|2048.37|2046.67|2046.67|0
1598443200000|2020-08-26 12:00:00|2047.93|2047.93|2047.82|2047.82|2048.41|2048.41|2047.56|2047.56|0
1598443500000|2020-08-26 12:05:00|2047.84|2047.84|2047.96|2047.96|2048.16|2048.16|2047.26|2047.26|0
1598443800000|2020-08-26 12:10:00|2048.13|2048.13|2048.97|2048.97|2048.97|2048.97|2047.75|2047.75|0
1598444100000|2020-08-26 12:15:00|2049.2|2049.2|2050.56|2050.56|2051.07|2051.07|2049.14|2049.14|0
1598444400000|2020-08-26 12:20:00|2050.62|2050.62|2051.83|2051.83|2051.86|2051.86|2050.23|2050.23|0
1598444700000|2020-08-26 12:25:00|2051.85|2051.85|2053.76|2053.76|2054.79|2054.79|2051.56|2051.56|0
1598445000000|2020-08-26 12:30:00|2053.65|2053.65|2055.29|2055.29|2055.83|2055.83|2052.81|2052.81|0
1598445300000|2020-08-26 12:35:00|2055.46|2055.46|2055.96|2055.96|2056.05|2056.05|2053.88|2053.88|0
1598445600000|2020-08-26 12:40:00|2056.07|2056.07|2055.23|2055.23|2056.61|2056.61|2054.67|2054.67|0
1598445900000|2020-08-26 12:45:00|2055.22|2055.22|2057.18|2057.18|2057.18|2057.18|2055.17|2055.17|0
1598446200000|2020-08-26 12:50:00|2057.24|2057.24|2058.62|2058.62|2059.71|2059.71|2057.24|2057.24|0
1598446500000|2020-08-26 12:55:00|2058.64|2058.64|2058.66|2058.66|2060.48|2060.48|2058.18|2058.18|0
1598446800000|2020-08-26 13:00:00|2058.83|2058.83|2059.64|2059.64|2059.86|2059.86|2058.26|2058.26|0
1598447100000|2020-08-26 13:05:00|2059.8|2059.8|2060.74|2060.74|2060.87|2060.87|2059.8|2059.8|0
1598447400000|2020-08-26 13:10:00|2061.13|2061.13|2060.9|2060.9|2061.75|2061.75|2060.84|2060.84|0
1598447700000|2020-08-26 13:15:00|2060.84|2060.84|2062.2|2062.2|2062.2|2062.2|2060.01|2060.01|0
1598448000000|2020-08-26 13:20:00|2062.15|2062.15|2058.78|2058.78|2062.16|2062.16|2058.78|2058.78|0
1598448300000|2020-08-26 13:25:00|2058.9|2058.9|2058.9|2058.9|2059.09|2059.09|2058.34|2058.34|0
1598448600000|2020-08-26 13:30:00|2058.78|2058.78|2053.19|2053.19|2059.03|2059.03|2052.39|2052.39|0
1598448900000|2020-08-26 13:35:00|2053.15|2053.15|2051.37|2051.37|2053.15|2053.15|2049.17|2049.17|0
1598449200000|2020-08-26 13:40:00|2051.6|2051.6|2051.81|2051.81|2055.82|2055.82|2051.6|2051.6|0
1598449500000|2020-08-26 13:45:00|2051.65|2051.65|2051.59|2051.59|2052.83|2052.83|2050.87|2050.87|0
1598449800000|2020-08-26 13:50:00|2051.48|2051.48|2054.37|2054.37|2054.6|2054.6|2051.09|2051.09|0
1598450100000|2020-08-26 13:55:00|2054.96|2054.96|2055.59|2055.59|2057.09|2057.09|2053.89|2053.89|0
1598450400000|2020-08-26 14:00:00|2055.87|2055.87|2052.56|2052.56|2056.53|2056.53|2052.43|2052.43|0
1598450700000|2020-08-26 14:05:00|2052.61|2052.61|2055.52|2055.52|2055.52|2055.52|2052.57|2052.57|0
1598451000000|2020-08-26 14:10:00|2055.58|2055.58|2055.21|2055.21|2056.71|2056.71|2054.57|2054.57|0
1598451300000|2020-08-26 14:15:00|2055.04|2055.04|2051.1|2051.1|2055.48|2055.48|2051.1|2051.1|0
1598451600000|2020-08-26 14:20:00|2051.06|2051.06|2048.12|2048.12|2051.06|2051.06|2047.85|2047.85|0
1598451900000|2020-08-26 14:25:00|2047.95|2047.95|2045.96|2045.96|2048.05|2048.05|2045.68|2045.68|0
1598452200000|2020-08-26 14:30:00|2046.29|2046.29|2046.42|2046.42|2047.91|2047.91|2045.68|2045.68|0
1598452500000|2020-08-26 14:35:00|2046.74|2046.74|2049.66|2049.66|2050.06|2050.06|2046.61|2046.61|0
1598452800000|2020-08-26 14:40:00|2049.65|2049.65|2049.83|2049.83|2050.83|2050.83|2049.18|2049.18|0
1598453100000|2020-08-26 14:45:00|2049.89|2049.89|2050.88|2050.88|2051.5|2051.5|2049.85|2049.85|0
1598453400000|2020-08-26 14:50:00|2050.72|2050.72|2048.47|2048.47|2050.92|2050.92|2048.41|2048.41|0
1598453700000|2020-08-26 14:55:00|2048.46|2048.46|2048.5|2048.5|2049.56|2049.56|2047.66|2047.66|0
1598454000000|2020-08-26 15:00:00|2048.34|2048.34|2049.52|2049.52|2049.55|2049.55|2047.96|2047.96|0
1598454300000|2020-08-26 15:05:00|2049.55|2049.55|2049.61|2049.61|2050.01|2050.01|2048.39|2048.39|0
1598454600000|2020-08-26 15:10:00|2049.62|2049.62|2050.3|2050.3|2051.04|2051.04|2049.48|2049.48|0
1598454900000|2020-08-26 15:15:00|2050.26|2050.26|2049.8|2049.8|2050.98|2050.98|2049.48|2049.48|0
1598455200000|2020-08-26 15:20:00|2049.97|2049.97|2051.01|2051.01|2051.23|2051.23|2049.97|2049.97|0
1598455500000|2020-08-26 15:25:00|2051.05|2051.05|2055.08|2055.08|2055.08|2055.08|2050.95|2050.95|0
1598512500000|2020-08-27 07:15:00|2031.07|2031.07|2025.43|2025.43|2031.47|2031.47|2025.43|2025.43|0
1598512800000|2020-08-27 07:20:00|2025.26|2025.26|2026.4|2026.4|2028.83|2028.83|2024.75|2024.75|0
1598513100000|2020-08-27 07:25:00|2026.45|2026.45|2025.76|2025.76|2026.45|2026.45|2023.21|2023.21|0
1598513400000|2020-08-27 07:30:00|2025.68|2025.68|2026.49|2026.49|2027.94|2027.94|2024.98|2024.98|0
1598513700000|2020-08-27 07:35:00|2026.45|2026.45|2026.16|2026.16|2028.44|2028.44|2025.89|2025.89|0
1598514000000|2020-08-27 07:40:00|2026.17|2026.17|2026.67|2026.67|2026.84|2026.84|2025.25|2025.25|0
1598514300000|2020-08-27 07:45:00|2026.33|2026.33|2030.89|2030.89|2031.22|2031.22|2026.19|2026.19|0
1598514600000|2020-08-27 07:50:00|2030.95|2030.95|2030.13|2030.13|2031.75|2031.75|2029.6|2029.6|0
1598514900000|2020-08-27 07:55:00|2030|2030|2030.22|2030.22|2032.14|2032.14|2029.95|2029.95|0
1598515200000|2020-08-27 08:00:00|2030.28|2030.28|2025.73|2025.73|2030.35|2030.35|2025.73|2025.73|0
1598515500000|2020-08-27 08:05:00|2025.81|2025.81|2021.7|2021.7|2025.86|2025.86|2020.95|2020.95|0
1598515800000|2020-08-27 08:10:00|2021.59|2021.59|2019.56|2019.56|2021.59|2021.59|2019.24|2019.24|0
1598516100000|2020-08-27 08:15:00|2019.23|2019.23|2023.77|2023.77|2023.77|2023.77|2019.05|2019.05|0
1598516400000|2020-08-27 08:20:00|2023.93|2023.93|2025.68|2025.68|2026.59|2026.59|2023.43|2023.43|0
1598516700000|2020-08-27 08:25:00|2025.56|2025.56|2024.72|2024.72|2025.56|2025.56|2024.56|2024.56|0
1598517000000|2020-08-27 08:30:00|2024.76|2024.76|2025.52|2025.52|2027.41|2027.41|2024.18|2024.18|0
1598517300000|2020-08-27 08:35:00|2025.63|2025.63|2027.5|2027.5|2028.43|2028.43|2025.63|2025.63|0
1598517600000|2020-08-27 08:40:00|2027.55|2027.55|2025.61|2025.61|2027.55|2027.55|2025.28|2025.28|0
1598517900000|2020-08-27 08:45:00|2025.5|2025.5|2024.81|2024.81|2025.5|2025.5|2023.36|2023.36|0
1598518200000|2020-08-27 08:50:00|2025.14|2025.14|2024.63|2024.63|2025.76|2025.76|2024.18|2024.18|0
1598518500000|2020-08-27 08:55:00|2024.8|2024.8|2028.36|2028.36|2028.36|2028.36|2024.72|2024.72|0
1598518800000|2020-08-27 09:00:00|2028.37|2028.37|2027.57|2027.57|2028.77|2028.77|2027.01|2027.01|0
1598519100000|2020-08-27 09:05:00|2027.63|2027.63|2028.07|2028.07|2028.87|2028.87|2026.94|2026.94|0
1598519400000|2020-08-27 09:10:00|2027.91|2027.91|2024.11|2024.11|2028.35|2028.35|2024.11|2024.11|0
1598519700000|2020-08-27 09:15:00|2024.28|2024.28|2024.14|2024.14|2026.68|2026.68|2023.97|2023.97|0
1598520000000|2020-08-27 09:20:00|2024.31|2024.31|2022.57|2022.57|2025.01|2025.01|2022.37|2022.37|0
1598520300000|2020-08-27 09:25:00|2022.58|2022.58|2022.07|2022.07|2022.58|2022.58|2020.45|2020.45|0
1598520600000|2020-08-27 09:30:00|2021.9|2021.9|2024.01|2024.01|2024.01|2024.01|2021.79|2021.79|0
1598520900000|2020-08-27 09:35:00|2023.9|2023.9|2025.85|2025.85|2025.87|2025.87|2023.84|2023.84|0
1598521200000|2020-08-27 09:40:00|2025.94|2025.94|2025.41|2025.41|2026.93|2026.93|2025.12|2025.12|0
1598521500000|2020-08-27 09:45:00|2024.91|2024.91|2026.11|2026.11|2026.11|2026.11|2024.69|2024.69|0
1598521800000|2020-08-27 09:50:00|2026.28|2026.28|2026.79|2026.79|2027.95|2027.95|2025.94|2025.94|0
1598522100000|2020-08-27 09:55:00|2026.74|2026.74|2027.37|2027.37|2027.92|2027.92|2026.08|2026.08|0
1598522400000|2020-08-27 10:00:00|2027.2|2027.2|2027.25|2027.25|2027.84|2027.84|2026.74|2026.74|0
1598522700000|2020-08-27 10:05:00|2027.41|2027.41|2030.28|2030.28|2032.1|2032.1|2027.41|2027.41|0
1598523000000|2020-08-27 10:10:00|2030.11|2030.11|2030.52|2030.52|2030.69|2030.69|2029.78|2029.78|0
1598523300000|2020-08-27 10:15:00|2030.8|2030.8|2032.22|2032.22|2032.58|2032.58|2030.8|2030.8|0
1598523600000|2020-08-27 10:20:00|2032.17|2032.17|2031.73|2031.73|2032.17|2032.17|2030.78|2030.78|0
1598523900000|2020-08-27 10:25:00|2032.29|2032.29|2032.64|2032.64|2033.15|2033.15|2032.28|2032.28|0
1598524200000|2020-08-27 10:30:00|2032.81|2032.81|2036.32|2036.32|2036.32|2036.32|2032.52|2032.52|0
1598524500000|2020-08-27 10:35:00|2036.27|2036.27|2037.16|2037.16|2037.17|2037.17|2035.37|2035.37|0
1598524800000|2020-08-27 10:40:00|2037|2037|2035.82|2035.82|2037|2037|2035.49|2035.49|0
1598525100000|2020-08-27 10:45:00|2035.88|2035.88|2035.52|2035.52|2035.99|2035.99|2034.61|2034.61|0
1598525400000|2020-08-27 10:50:00|2035.91|2035.91|2035.46|2035.46|2036.58|2036.58|2035.23|2035.23|0
1598525700000|2020-08-27 10:55:00|2035.79|2035.79|2036.91|2036.91|2036.91|2036.91|2034.83|2034.83|0
1598526000000|2020-08-27 11:00:00|2036.97|2036.97|2037.24|2037.24|2038.04|2038.04|2036.97|2036.97|0
1598526300000|2020-08-27 11:05:00|2037.16|2037.16|2034.86|2034.86|2037.16|2037.16|2034.63|2034.63|0
1598526600000|2020-08-27 11:10:00|2035.02|2035.02|2032.17|2032.17|2035.64|2035.64|2032.17|2032.17|0
1598526900000|2020-08-27 11:15:00|2032.14|2032.14|2029.99|2029.99|2032.2|2032.2|2029.99|2029.99|0
1598527200000|2020-08-27 11:20:00|2029.93|2029.93|2029.34|2029.34|2029.99|2029.99|2027.95|2027.95|0
1598527500000|2020-08-27 11:25:00|2029.39|2029.39|2029.62|2029.62|2029.97|2029.97|2027.99|2027.99|0
1598527800000|2020-08-27 11:30:00|2029.66|2029.66|2029.57|2029.57|2030.09|2030.09|2028.55|2028.55|0
1598528100000|2020-08-27 11:35:00|2029.54|2029.54|2031.18|2031.18|2031.51|2031.51|2029.53|2029.53|0
1598528400000|2020-08-27 11:40:00|2031.22|2031.22|2031.21|2031.21|2031.44|2031.44|2029.96|2029.96|0
1598528700000|2020-08-27 11:45:00|2031.27|2031.27|2030.35|2030.35|2031.57|2031.57|2030.23|2030.23|0
1598529000000|2020-08-27 11:50:00|2030.24|2030.24|2030.76|2030.76|2031.32|2031.32|2029.33|2029.33|0
1598529300000|2020-08-27 11:55:00|2030.74|2030.74|2029.17|2029.17|2030.74|2030.74|2029.11|2029.11|0
1598529600000|2020-08-27 12:00:00|2029.21|2029.21|2031.14|2031.14|2031.59|2031.59|2029.21|2029.21|0
1598529900000|2020-08-27 12:05:00|2030.64|2030.64|2030.22|2030.22|2030.74|2030.74|2030.02|2030.02|0
1598530200000|2020-08-27 12:10:00|2030.18|2030.18|2031.45|2031.45|2031.45|2031.45|2028.57|2028.57|0
1598530500000|2020-08-27 12:15:00|2031.81|2031.81|2032.33|2032.33|2033.89|2033.89|2031.81|2031.81|0
1598530800000|2020-08-27 12:20:00|2032.41|2032.41|2034.25|2034.25|2034.52|2034.52|2032.33|2032.33|0
1598531100000|2020-08-27 12:25:00|2034.34|2034.34|2034.37|2034.37|2035.45|2035.45|2034.15|2034.15|0
1598531400000|2020-08-27 12:30:00|2034.33|2034.33|2037.81|2037.81|2038.47|2038.47|2034.26|2034.26|0
1598531700000|2020-08-27 12:35:00|2037.75|2037.75|2036.64|2036.64|2037.75|2037.75|2036.31|2036.31|0
1598532000000|2020-08-27 12:40:00|2036.58|2036.58|2037.36|2037.36|2037.47|2037.47|2036|2036|0
1598532300000|2020-08-27 12:45:00|2037.47|2037.47|2039.76|2039.76|2040.7|2040.7|2037.34|2037.34|0
1598532600000|2020-08-27 12:50:00|2039.43|2039.43|2039.13|2039.13|2039.76|2039.76|2038.68|2038.68|0
1598532900000|2020-08-27 12:55:00|2038.79|2038.79|2036.92|2036.92|2038.79|2038.79|2036.86|2036.86|0
1598533200000|2020-08-27 13:00:00|2037.09|2037.09|2037.01|2037.01|2038.55|2038.55|2036.76|2036.76|0
1598533500000|2020-08-27 13:05:00|2037.18|2037.18|2033.86|2033.86|2038.05|2038.05|2033.74|2033.74|0
1598533800000|2020-08-27 13:10:00|2033.91|2033.91|2034.49|2034.49|2034.71|2034.71|2033.25|2033.25|0
1598534100000|2020-08-27 13:15:00|2034.65|2034.65|2038.49|2038.49|2038.49|2038.49|2034.48|2034.48|0
1598534400000|2020-08-27 13:20:00|2038.33|2038.33|2037.91|2037.91|2038.83|2038.83|2037.37|2037.37|0
1598534700000|2020-08-27 13:25:00|2038.24|2038.24|2034.67|2034.67|2038.25|2038.25|2034.64|2034.64|0
1598535000000|2020-08-27 13:30:00|2034.62|2034.62|2039.14|2039.14|2039.22|2039.22|2034.07|2034.07|0
1598535300000|2020-08-27 13:35:00|2038.97|2038.97|2043.92|2043.92|2044.44|2044.44|2038.2|2038.2|0
1598535600000|2020-08-27 13:40:00|2043.98|2043.98|2049.27|2049.27|2049.43|2049.43|2043.98|2043.98|0
1598535900000|2020-08-27 13:45:00|2049.23|2049.23|2052.96|2052.96|2053.27|2053.27|2047.39|2047.39|0
1598536200000|2020-08-27 13:50:00|2053.12|2053.12|2054.84|2054.84|2057.04|2057.04|2052.34|2052.34|0
1598536500000|2020-08-27 13:55:00|2054.66|2054.66|2053.17|2053.17|2055.93|2055.93|2053.17|2053.17|0
1598536800000|2020-08-27 14:00:00|2052.67|2052.67|2053.71|2053.71|2055.79|2055.79|2052.1|2052.1|0
1598537100000|2020-08-27 14:05:00|2053.7|2053.7|2048.86|2048.86|2055.37|2055.37|2048.86|2048.86|0
1598537400000|2020-08-27 14:10:00|2048.95|2048.95|2045.24|2045.24|2049.68|2049.68|2045.15|2045.15|0
1598537700000|2020-08-27 14:15:00|2045.3|2045.3|2048.4|2048.4|2048.68|2048.68|2045.3|2045.3|0
1598538000000|2020-08-27 14:20:00|2048.44|2048.44|2048.54|2048.54|2049.79|2049.79|2047.38|2047.38|0
1598538300000|2020-08-27 14:25:00|2048.89|2048.89|2046.92|2046.92|2049.68|2049.68|2046.92|2046.92|0
1598538600000|2020-08-27 14:30:00|2046.86|2046.86|2048.42|2048.42|2048.59|2048.59|2045.52|2045.52|0
1598538900000|2020-08-27 14:35:00|2048.25|2048.25|2047.08|2047.08|2048.62|2048.62|2045.93|2045.93|0
1598539200000|2020-08-27 14:40:00|2047.25|2047.25|2046.28|2046.28|2047.74|2047.74|2045.79|2045.79|0
1598539500000|2020-08-27 14:45:00|2046.23|2046.23|2045.16|2045.16|2046.23|2046.23|2044.61|2044.61|0
1598539800000|2020-08-27 14:50:00|2045.15|2045.15|2046.6|2046.6|2046.95|2046.95|2044.41|2044.41|0
1598540100000|2020-08-27 14:55:00|2046.64|2046.64|2047.8|2047.8|2048.04|2048.04|2046.35|2046.35|0
1598540400000|2020-08-27 15:00:00|2047.64|2047.64|2047.45|2047.45|2048.42|2048.42|2046.89|2046.89|0
1598540700000|2020-08-27 15:05:00|2047.12|2047.12|2045.07|2045.07|2047.33|2047.33|2045.07|2045.07|0
1598541000000|2020-08-27 15:10:00|2045.01|2045.01|2042.65|2042.65|2045.01|2045.01|2041.89|2041.89|0
1598541300000|2020-08-27 15:15:00|2042.59|2042.59|2043.72|2043.72|2043.97|2043.97|2042.03|2042.03|0
1598541600000|2020-08-27 15:20:00|2043.78|2043.78|2039.07|2039.07|2043.97|2043.97|2038.32|2038.32|0
1598541900000|2020-08-27 15:25:00|2039.01|2039.01|2037.65|2037.65|2039.01|2039.01|2035.99|2035.99|0
1598598900000|2020-08-28 07:15:00|2052.56|2052.56|2051.01|2051.01|2053.99|2053.99|2048.87|2048.87|0
1598599200000|2020-08-28 07:20:00|2051.07|2051.07|2045.32|2045.32|2051.27|2051.27|2045.21|2045.21|0
1598599500000|2020-08-28 07:25:00|2045.77|2045.77|2050.89|2050.89|2050.89|2050.89|2044.27|2044.27|0
1598599800000|2020-08-28 07:30:00|2050.97|2050.97|2041.71|2041.71|2051.28|2051.28|2041.54|2041.54|0
1598600100000|2020-08-28 07:35:00|2042.37|2042.37|2040.8|2040.8|2043.64|2043.64|2040.41|2040.41|0
1598600400000|2020-08-28 07:40:00|2040.63|2040.63|2046.49|2046.49|2047.36|2047.36|2038.69|2038.69|0
1598600700000|2020-08-28 07:45:00|2046.57|2046.57|2053.38|2053.38|2055.14|2055.14|2045.77|2045.77|0
1598601000000|2020-08-28 07:50:00|2054.04|2054.04|2050.73|2050.73|2054.55|2054.55|2048.98|2048.98|0
1598601300000|2020-08-28 07:55:00|2050.56|2050.56|2052.29|2052.29|2054.36|2054.36|2049.24|2049.24|0
1598601600000|2020-08-28 08:00:00|2051.79|2051.79|2057.27|2057.27|2057.64|2057.64|2050.64|2050.64|0
1598601900000|2020-08-28 08:05:00|2057.44|2057.44|2063.19|2063.19|2064.78|2064.78|2057.39|2057.39|0
1598602200000|2020-08-28 08:10:00|2063.76|2063.76|2068.92|2068.92|2069.31|2069.31|2063.76|2063.76|0
1598602500000|2020-08-28 08:15:00|2069.09|2069.09|2075.6|2075.6|2076.11|2076.11|2069.09|2069.09|0
1598602800000|2020-08-28 08:20:00|2075.32|2075.32|2078.71|2078.71|2078.71|2078.71|2073.17|2073.17|0
1598603100000|2020-08-28 08:25:00|2079.1|2079.1|2070.76|2070.76|2079.65|2079.65|2070.38|2070.38|0
1598603400000|2020-08-28 08:30:00|2070.66|2070.66|2067.37|2067.37|2072.82|2072.82|2067.01|2067.01|0
1598603700000|2020-08-28 08:35:00|2067.31|2067.31|2066.62|2066.62|2067.54|2067.54|2063.95|2063.95|0
1598604000000|2020-08-28 08:40:00|2066.95|2066.95|2060.81|2060.81|2068.04|2068.04|2059.45|2059.45|0
1598604300000|2020-08-28 08:45:00|2060.76|2060.76|2066.78|2066.78|2066.78|2066.78|2060.4|2060.4|0
1598604600000|2020-08-28 08:50:00|2066.45|2066.45|2066.99|2066.99|2067.39|2067.39|2065.76|2065.76|0
1598604900000|2020-08-28 08:55:00|2066.98|2066.98|2070.01|2070.01|2070.77|2070.77|2066.43|2066.43|0
1598605200000|2020-08-28 09:00:00|2070.11|2070.11|2066.81|2066.81|2070.87|2070.87|2063.11|2063.11|0
1598605500000|2020-08-28 09:05:00|2067.14|2067.14|2067.75|2067.75|2071.35|2071.35|2067.14|2067.14|0
1598605800000|2020-08-28 09:10:00|2067.81|2067.81|2070.44|2070.44|2070.45|2070.45|2067.54|2067.54|0
1598606100000|2020-08-28 09:15:00|2070.46|2070.46|2069.48|2069.48|2072|2072|2069.33|2069.33|0
1598606400000|2020-08-28 09:20:00|2069.37|2069.37|2066.96|2066.96|2069.98|2069.98|2066.96|2066.96|0
1598606700000|2020-08-28 09:25:00|2067.13|2067.13|2068.44|2068.44|2068.46|2068.46|2064.92|2064.92|0
1598607000000|2020-08-28 09:30:00|2068.4|2068.4|2070.22|2070.22|2070.22|2070.22|2067.51|2067.51|0
1598607300000|2020-08-28 09:35:00|2070.39|2070.39|2071.41|2071.41|2072.5|2072.5|2069.7|2069.7|0
1598607600000|2020-08-28 09:40:00|2071.47|2071.47|2072.66|2072.66|2073.32|2073.32|2071.19|2071.19|0
1598607900000|2020-08-28 09:45:00|2072.72|2072.72|2071.45|2071.45|2072.98|2072.98|2071.01|2071.01|0
1598608200000|2020-08-28 09:50:00|2071.49|2071.49|2071.91|2071.91|2073.18|2073.18|2071.49|2071.49|0
1598608500000|2020-08-28 09:55:00|2072.02|2072.02|2072.52|2072.52|2073.15|2073.15|2071.79|2071.79|0
1598608800000|2020-08-28 10:00:00|2072.69|2072.69|2071.51|2071.51|2073.34|2073.34|2070.73|2070.73|0
1598609100000|2020-08-28 10:05:00|2071.34|2071.34|2067.5|2067.5|2072.39|2072.39|2066.67|2066.67|0
1598609400000|2020-08-28 10:10:00|2067.54|2067.54|2066.49|2066.49|2068.33|2068.33|2065.58|2065.58|0
1598609700000|2020-08-28 10:15:00|2065.99|2065.99|2064.57|2064.57|2066.8|2066.8|2064.57|2064.57|0
1598610000000|2020-08-28 10:20:00|2064.73|2064.73|2061.09|2061.09|2064.73|2064.73|2061.09|2061.09|0
1598610300000|2020-08-28 10:25:00|2061.13|2061.13|2065.1|2065.1|2065.1|2065.1|2061.13|2061.13|0
1598610600000|2020-08-28 10:30:00|2065.01|2065.01|2064.68|2064.68|2065.06|2065.06|2063.99|2063.99|0
1598610900000|2020-08-28 10:35:00|2064.74|2064.74|2064.42|2064.42|2067.53|2067.53|2064.42|2064.42|0
1598611200000|2020-08-28 10:40:00|2064.41|2064.41|2065.7|2065.7|2065.85|2065.85|2064.24|2064.24|0
1598611500000|2020-08-28 10:45:00|2065.04|2065.04|2063.21|2063.21|2065.39|2065.39|2063.04|2063.04|0
1598611800000|2020-08-28 10:50:00|2063.38|2063.38|2063.6|2063.6|2063.91|2063.91|2061.08|2061.08|0
1598612100000|2020-08-28 10:55:00|2063.77|2063.77|2059.5|2059.5|2063.92|2063.92|2059.29|2059.29|0
1598612400000|2020-08-28 11:00:00|2059.44|2059.44|2061.11|2061.11|2061.18|2061.18|2058.58|2058.58|0
1598612700000|2020-08-28 11:05:00|2061.22|2061.22|2059.59|2059.59|2061.79|2061.79|2058.62|2058.62|0
1598613000000|2020-08-28 11:10:00|2059.76|2059.76|2062.76|2062.76|2062.88|2062.88|2059.53|2059.53|0
1598613300000|2020-08-28 11:15:00|2062.7|2062.7|2060.5|2060.5|2063.03|2063.03|2059.94|2059.94|0
1598613600000|2020-08-28 11:20:00|2060.71|2060.71|2061.38|2061.38|2061.91|2061.91|2060.71|2060.71|0
1598613900000|2020-08-28 11:25:00|2061.44|2061.44|2062.5|2062.5|2062.5|2062.5|2060.14|2060.14|0
1598614200000|2020-08-28 11:30:00|2062.34|2062.34|2060.84|2060.84|2063.77|2063.77|2060.84|2060.84|0
1598614500000|2020-08-28 11:35:00|2060.66|2060.66|2057.91|2057.91|2060.66|2060.66|2057.91|2057.91|0
1598614800000|2020-08-28 11:40:00|2058|2058|2060.05|2060.05|2060.05|2060.05|2057.72|2057.72|0
1598615100000|2020-08-28 11:45:00|2060.25|2060.25|2061.39|2061.39|2061.64|2061.64|2060.25|2060.25|0
1598615400000|2020-08-28 11:50:00|2061.33|2061.33|2062.34|2062.34|2063.9|2063.9|2061.33|2061.33|0
1598615700000|2020-08-28 11:55:00|2062.01|2062.01|2062.94|2062.94|2062.94|2062.94|2061.99|2061.99|0
1598616000000|2020-08-28 12:00:00|2063.27|2063.27|2062.18|2062.18|2063.33|2063.33|2061.39|2061.39|0
1598616300000|2020-08-28 12:05:00|2062.35|2062.35|2064.29|2064.29|2064.7|2064.7|2062.02|2062.02|0
1598616600000|2020-08-28 12:10:00|2064.46|2064.46|2060.37|2060.37|2064.46|2064.46|2059.87|2059.87|0
1598616900000|2020-08-28 12:15:00|2060.43|2060.43|2059.53|2059.53|2060.91|2060.91|2058.74|2058.74|0
1598617200000|2020-08-28 12:20:00|2059.59|2059.59|2063.13|2063.13|2063.17|2063.17|2059.54|2059.54|0
1598617500000|2020-08-28 12:25:00|2063.47|2063.47|2060.04|2060.04|2063.63|2063.63|2059.98|2059.98|0
1598617800000|2020-08-28 12:30:00|2059.87|2059.87|2062.42|2062.42|2063.02|2063.02|2058.73|2058.73|0
1598618100000|2020-08-28 12:35:00|2062.09|2062.09|2060.72|2060.72|2062.14|2062.14|2059.73|2059.73|0
1598618400000|2020-08-28 12:40:00|2060.78|2060.78|2059.08|2059.08|2061.28|2061.28|2059.08|2059.08|0
1598618700000|2020-08-28 12:45:00|2059.25|2059.25|2059.04|2059.04|2060.53|2060.53|2057.75|2057.75|0
1598619000000|2020-08-28 12:50:00|2059.16|2059.16|2063.96|2063.96|2064.67|2064.67|2058.94|2058.94|0
1598619300000|2020-08-28 12:55:00|2063.81|2063.81|2065.16|2065.16|2065.24|2065.24|2063.46|2063.46|0
1598619600000|2020-08-28 13:00:00|2065.19|2065.19|2068.12|2068.12|2069.82|2069.82|2065.19|2065.19|0
1598619900000|2020-08-28 13:05:00|2068.62|2068.62|2067.29|2067.29|2068.62|2068.62|2066.92|2066.92|0
1598620200000|2020-08-28 13:10:00|2067.33|2067.33|2070.15|2070.15|2070.15|2070.15|2066.74|2066.74|0
1598620500000|2020-08-28 13:15:00|2070.17|2070.17|2069.64|2069.64|2070.34|2070.34|2069.08|2069.08|0
1598620800000|2020-08-28 13:20:00|2069.65|2069.65|2069.67|2069.67|2070.27|2070.27|2069.29|2069.29|0
1598621100000|2020-08-28 13:25:00|2069.78|2069.78|2067.46|2067.46|2070.26|2070.26|2067.46|2067.46|0
1598621400000|2020-08-28 13:30:00|2067.3|2067.3|2063.6|2063.6|2067.47|2067.47|2062.63|2062.63|0
1598621700000|2020-08-28 13:35:00|2063.54|2063.54|2062.19|2062.19|2064.76|2064.76|2061.54|2061.54|0
1598622000000|2020-08-28 13:40:00|2062.23|2062.23|2061.34|2061.34|2064.06|2064.06|2060.22|2060.22|0
1598622300000|2020-08-28 13:45:00|2061.26|2061.26|2065.48|2065.48|2066.29|2066.29|2059.77|2059.77|0
1598622600000|2020-08-28 13:50:00|2066.14|2066.14|2068.89|2068.89|2069|2069|2065.3|2065.3|0
1598622900000|2020-08-28 13:55:00|2068.54|2068.54|2065.54|2065.54|2068.79|2068.79|2064.78|2064.78|0
1598623200000|2020-08-28 14:00:00|2065.21|2065.21|2058.81|2058.81|2065.99|2065.99|2058.76|2058.76|0
1598623500000|2020-08-28 14:05:00|2058.68|2058.68|2057.24|2057.24|2059.52|2059.52|2056.92|2056.92|0
1598623800000|2020-08-28 14:10:00|2057.2|2057.2|2054.16|2054.16|2058.12|2058.12|2053.25|2053.25|0
1598624100000|2020-08-28 14:15:00|2054.1|2054.1|2053.88|2053.88|2054.27|2054.27|2051.16|2051.16|0
1598624400000|2020-08-28 14:20:00|2053.9|2053.9|2053.43|2053.43|2053.9|2053.9|2052.01|2052.01|0
1598624700000|2020-08-28 14:25:00|2053.32|2053.32|2053.86|2053.86|2054.54|2054.54|2052.11|2052.11|0
1598625000000|2020-08-28 14:30:00|2053.69|2053.69|2051.08|2051.08|2055.67|2055.67|2051.08|2051.08|0
1598625300000|2020-08-28 14:35:00|2050.91|2050.91|2055.18|2055.18|2055.3|2055.3|2048.26|2048.26|0
1598625600000|2020-08-28 14:40:00|2055.12|2055.12|2054.12|2054.12|2056.32|2056.32|2053.43|2053.43|0
1598625900000|2020-08-28 14:45:00|2054.18|2054.18|2055.38|2055.38|2055.79|2055.79|2052.83|2052.83|0
1598626200000|2020-08-28 14:50:00|2055.22|2055.22|2055.36|2055.36|2055.36|2055.36|2052.64|2052.64|0
1598626500000|2020-08-28 14:55:00|2055.31|2055.31|2055.63|2055.63|2055.7|2055.7|2052.93|2052.93|0
1598626800000|2020-08-28 15:00:00|2055.68|2055.68|2055.99|2055.99|2056.78|2056.78|2055.09|2055.09|0
1598627100000|2020-08-28 15:05:00|2056.16|2056.16|2055.85|2055.85|2057.61|2057.61|2055.76|2055.76|0
1598627400000|2020-08-28 15:10:00|2055.91|2055.91|2057.01|2057.01|2057.48|2057.48|2055.91|2055.91|0
1598627700000|2020-08-28 15:15:00|2056.89|2056.89|2056.43|2056.43|2056.89|2056.89|2054.93|2054.93|0
1598628000000|2020-08-28 15:20:00|2056.76|2056.76|2055.67|2055.67|2057.97|2057.97|2055.51|2055.51|0
1598628300000|2020-08-28 15:25:00|2055.47|2055.47|2050.18|2050.18|2055.58|2055.58|2049.01|2049.01|0
1598944500000|2020-09-01 07:15:00|1993.25|1993.25|2000.36|2000.36|2001.31|2001.31|1992.36|1992.36|0
1598944800000|2020-09-01 07:20:00|2000.37|2000.37|2009.6|2009.6|2013.35|2013.35|2000.24|2000.24|0
1598945100000|2020-09-01 07:25:00|2008.68|2008.68|2007.74|2007.74|2008.91|2008.91|2003.49|2003.49|0
1598945400000|2020-09-01 07:30:00|2007.41|2007.41|2005.06|2005.06|2007.41|2007.41|2001.05|2001.05|0
1598945700000|2020-09-01 07:35:00|2005.56|2005.56|2002.52|2002.52|2007.49|2007.49|2001.88|2001.88|0
1598946000000|2020-09-01 07:40:00|2002.54|2002.54|2004.43|2004.43|2007.1|2007.1|2002.54|2002.54|0
1598946300000|2020-09-01 07:45:00|2005.09|2005.09|2005.26|2005.26|2010.66|2010.66|2004.9|2004.9|0
1598946600000|2020-09-01 07:50:00|2005.15|2005.15|2002.29|2002.29|2005.2|2005.2|1998.28|1998.28|0
1598946900000|2020-09-01 07:55:00|2001.63|2001.63|2000.68|2000.68|2003.69|2003.69|1999.06|1999.06|0
1598947200000|2020-09-01 08:00:00|2001.51|2001.51|1998.74|1998.74|2005.25|2005.25|1997.22|1997.22|0
1598947500000|2020-09-01 08:05:00|1998.57|1998.57|1995.8|1995.8|2000.15|2000.15|1995.8|1995.8|0
1598947800000|2020-09-01 08:10:00|1995.64|1995.64|1989.62|1989.62|1995.64|1995.64|1989.12|1989.12|0
1598948100000|2020-09-01 08:15:00|1989.7|1989.7|1990.26|1990.26|1991.71|1991.71|1986.88|1986.88|0
1598948400000|2020-09-01 08:20:00|1990.2|1990.2|1987.61|1987.61|1991.53|1991.53|1986.96|1986.96|0
1598948700000|2020-09-01 08:25:00|1987.78|1987.78|1985.4|1985.4|1990.81|1990.81|1985.4|1985.4|0
1598949000000|2020-09-01 08:30:00|1985.44|1985.44|1989.93|1989.93|1991.17|1991.17|1981.98|1981.98|0
1598949300000|2020-09-01 08:35:00|1989.76|1989.76|1991.75|1991.75|1994.64|1994.64|1989.76|1989.76|0
1598949600000|2020-09-01 08:40:00|1991.53|1991.53|1987.09|1987.09|1991.53|1991.53|1985.42|1985.42|0
1598949900000|2020-09-01 08:45:00|1987.03|1987.03|1988.99|1988.99|1989.56|1989.56|1986.1|1986.1|0
1598950200000|2020-09-01 08:50:00|1988.82|1988.82|1980.88|1980.88|1989.42|1989.42|1980.88|1980.88|0
1598950500000|2020-09-01 08:55:00|1980.82|1980.82|1979.96|1979.96|1981.61|1981.61|1979.03|1979.03|0
1598950800000|2020-09-01 09:00:00|1980.02|1980.02|1975.08|1975.08|1980.67|1980.67|1974.37|1974.37|0
1598951100000|2020-09-01 09:05:00|1975.24|1975.24|1974.71|1974.71|1976.7|1976.7|1973.09|1973.09|0
1598951400000|2020-09-01 09:10:00|1974.87|1974.87|1981.74|1981.74|1981.74|1981.74|1974.72|1974.72|0
1598951700000|2020-09-01 09:15:00|1981.96|1981.96|1983.62|1983.62|1984.15|1984.15|1981.96|1981.96|0
1598952000000|2020-09-01 09:20:00|1983.68|1983.68|1983.2|1983.2|1984.43|1984.43|1982.85|1982.85|0
1598952300000|2020-09-01 09:25:00|1983.26|1983.26|1984.53|1984.53|1985.75|1985.75|1983.01|1983.01|0
1598952600000|2020-09-01 09:30:00|1984.49|1984.49|1982.32|1982.32|1984.49|1984.49|1982.32|1982.32|0
1598952900000|2020-09-01 09:35:00|1982.37|1982.37|1982.55|1982.55|1983.48|1983.48|1980.4|1980.4|0
1598953200000|2020-09-01 09:40:00|1982.56|1982.56|1979.82|1979.82|1982.62|1982.62|1979.82|1979.82|0
1598953500000|2020-09-01 09:45:00|1979.49|1979.49|1978.12|1978.12|1981.16|1981.16|1978.12|1978.12|0
1598953800000|2020-09-01 09:50:00|1977.95|1977.95|1977.71|1977.71|1978.58|1978.58|1976.91|1976.91|0
1598954100000|2020-09-01 09:55:00|1977.59|1977.59|1975.4|1975.4|1977.76|1977.76|1975.14|1975.14|0
1598954400000|2020-09-01 10:00:00|1975.46|1975.46|1976.82|1976.82|1977.14|1977.14|1974.32|1974.32|0
1598954700000|2020-09-01 10:05:00|1976.76|1976.76|1977.8|1977.8|1978.21|1978.21|1976.03|1976.03|0
1598955000000|2020-09-01 10:10:00|1978.13|1978.13|1975.62|1975.62|1980.04|1980.04|1974.97|1974.97|0
1598955300000|2020-09-01 10:15:00|1975.58|1975.58|1975.81|1975.81|1977.1|1977.1|1974.69|1974.69|0
1598955600000|2020-09-01 10:20:00|1976.14|1976.14|1979.14|1979.14|1979.25|1979.25|1974.91|1974.91|0
1598955900000|2020-09-01 10:25:00|1979.2|1979.2|1981.93|1981.93|1982.79|1982.79|1979.06|1979.06|0
1598956200000|2020-09-01 10:30:00|1981.98|1981.98|1982.03|1982.03|1983.14|1983.14|1981.38|1981.38|0
1598956500000|2020-09-01 10:35:00|1982.07|1982.07|1979.6|1979.6|1982.85|1982.85|1979.54|1979.54|0
1598956800000|2020-09-01 10:40:00|1979.58|1979.58|1979.85|1979.85|1980.85|1980.85|1977.24|1977.24|0
1598957100000|2020-09-01 10:45:00|1979.29|1979.29|1975.81|1975.81|1979.29|1979.29|1975.77|1975.77|0
1598957400000|2020-09-01 10:50:00|1975.97|1975.97|1977.37|1977.37|1978.06|1978.06|1975.97|1975.97|0
1598957700000|2020-09-01 10:55:00|1977.31|1977.31|1980.97|1980.97|1982.37|1982.37|1977.1|1977.1|0
1598958000000|2020-09-01 11:00:00|1981.14|1981.14|1982.23|1982.23|1982.61|1982.61|1980.18|1980.18|0
1598958300000|2020-09-01 11:05:00|1982.19|1982.19|1981.65|1981.65|1982.45|1982.45|1981.17|1981.17|0
1598958600000|2020-09-01 11:10:00|1981.49|1981.49|1981.5|1981.5|1982.31|1982.31|1980.9|1980.9|0
1598958900000|2020-09-01 11:15:00|1981.38|1981.38|1979.19|1979.19|1981.88|1981.88|1979.19|1979.19|0
1598959200000|2020-09-01 11:20:00|1979.13|1979.13|1976.27|1976.27|1979.3|1979.3|1976.19|1976.19|0
1598959500000|2020-09-01 11:25:00|1976.29|1976.29|1976.9|1976.9|1977.64|1977.64|1975.77|1975.77|0
1598959800000|2020-09-01 11:30:00|1976.96|1976.96|1979.24|1979.24|1979.24|1979.24|1976.96|1976.96|0
1598960100000|2020-09-01 11:35:00|1979.3|1979.3|1976.29|1976.29|1979.46|1979.46|1976.29|1976.29|0
1598960400000|2020-09-01 11:40:00|1976.23|1976.23|1976.19|1976.19|1978.37|1978.37|1976.06|1976.06|0
1598960700000|2020-09-01 11:45:00|1976.03|1976.03|1976.35|1976.35|1976.87|1976.87|1975.38|1975.38|0
1598961000000|2020-09-01 11:50:00|1976.3|1976.3|1975.34|1975.34|1976.46|1976.46|1974.45|1974.45|0
1598961300000|2020-09-01 11:55:00|1975.38|1975.38|1976.03|1976.03|1976.63|1976.63|1974.54|1974.54|0
1598961600000|2020-09-01 12:00:00|1975.95|1975.95|1975.47|1975.47|1977.96|1977.96|1975.47|1975.47|0
1598961900000|2020-09-01 12:05:00|1975.41|1975.41|1974.61|1974.61|1975.51|1975.51|1973.43|1973.43|0
1598962200000|2020-09-01 12:10:00|1974.67|1974.67|1977.53|1977.53|1977.63|1977.63|1974.66|1974.66|0
1598962500000|2020-09-01 12:15:00|1977.3|1977.3|1974.99|1974.99|1977.39|1977.39|1974.99|1974.99|0
1598962800000|2020-09-01 12:20:00|1975.03|1975.03|1976.5|1976.5|1978.2|1978.2|1974.65|1974.65|0
1598963100000|2020-09-01 12:25:00|1976.44|1976.44|1976.34|1976.34|1976.9|1976.9|1975.4|1975.4|0
1598963400000|2020-09-01 12:30:00|1976.39|1976.39|1977.72|1977.72|1977.84|1977.84|1976.39|1976.39|0
1598963700000|2020-09-01 12:35:00|1977.66|1977.66|1979.89|1979.89|1979.89|1979.89|1977.66|1977.66|0
1598964000000|2020-09-01 12:40:00|1979.93|1979.93|1977.37|1977.37|1981.04|1981.04|1977.37|1977.37|0
1598964300000|2020-09-01 12:45:00|1976.97|1976.97|1977.58|1977.58|1977.8|1977.8|1976.22|1976.22|0
1598964600000|2020-09-01 12:50:00|1977.52|1977.52|1974.67|1974.67|1978.01|1978.01|1974.65|1974.65|0
1598964900000|2020-09-01 12:55:00|1974.71|1974.71|1969.9|1969.9|1974.93|1974.93|1969.75|1969.75|0
1598965200000|2020-09-01 13:00:00|1969.75|1969.75|1967.46|1967.46|1969.75|1969.75|1963.87|1963.87|0
1598965500000|2020-09-01 13:05:00|1966.96|1966.96|1960.99|1960.99|1966.96|1966.96|1958.47|1958.47|0
1598965800000|2020-09-01 13:10:00|1960.66|1960.66|1963.95|1963.95|1965.34|1965.34|1959.35|1959.35|0
1598966100000|2020-09-01 13:15:00|1963.61|1963.61|1962.42|1962.42|1964.52|1964.52|1960.53|1960.53|0
1598966400000|2020-09-01 13:20:00|1962.58|1962.58|1962.94|1962.94|1963.05|1963.05|1959.23|1959.23|0
1598966700000|2020-09-01 13:25:00|1963.11|1963.11|1963.28|1963.28|1963.28|1963.28|1961.03|1961.03|0
1598967000000|2020-09-01 13:30:00|1962.78|1962.78|1957.84|1957.84|1963.17|1963.17|1956.33|1956.33|0
1598967300000|2020-09-01 13:35:00|1958.17|1958.17|1957.74|1957.74|1958.17|1958.17|1955.39|1955.39|0
1598967600000|2020-09-01 13:40:00|1957.85|1957.85|1961.65|1961.65|1963.12|1963.12|1956.2|1956.2|0
1598967900000|2020-09-01 13:45:00|1961.66|1961.66|1965.49|1965.49|1965.49|1965.49|1960.71|1960.71|0
1598968200000|2020-09-01 13:50:00|1965.43|1965.43|1966.27|1966.27|1966.46|1966.46|1962.01|1962.01|0
1598968500000|2020-09-01 13:55:00|1966.31|1966.31|1963.65|1963.65|1966.35|1966.35|1963.52|1963.52|0
1598968800000|2020-09-01 14:00:00|1963.68|1963.68|1970.11|1970.11|1973.48|1973.48|1963.68|1963.68|0
1598969100000|2020-09-01 14:05:00|1970.27|1970.27|1969.2|1969.2|1974.36|1974.36|1969.19|1969.19|0
1598969400000|2020-09-01 14:10:00|1969.16|1969.16|1969.36|1969.36|1973.66|1973.66|1968.85|1968.85|0
1598969700000|2020-09-01 14:15:00|1969.48|1969.48|1974.33|1974.33|1974.43|1974.43|1968.6|1968.6|0
1598970000000|2020-09-01 14:20:00|1974.37|1974.37|1980.42|1980.42|1980.86|1980.86|1974.37|1974.37|0
1598970300000|2020-09-01 14:25:00|1980.75|1980.75|1981.36|1981.36|1983.36|1983.36|1979.95|1979.95|0
1598970600000|2020-09-01 14:30:00|1981.38|1981.38|1980.52|1980.52|1982.34|1982.34|1979.5|1979.5|0
1598970900000|2020-09-01 14:35:00|1980.35|1980.35|1978.84|1978.84|1980.53|1980.53|1976.08|1976.08|0
1598971200000|2020-09-01 14:40:00|1978.68|1978.68|1976.64|1976.64|1980.92|1980.92|1976.4|1976.4|0
1598971500000|2020-09-01 14:45:00|1976.53|1976.53|1974.95|1974.95|1978.12|1978.12|1974.81|1974.81|0
1598971800000|2020-09-01 14:50:00|1975.01|1975.01|1967.65|1967.65|1975.06|1975.06|1967.32|1967.32|0
1598972100000|2020-09-01 14:55:00|1967.64|1967.64|1964.36|1964.36|1968.23|1968.23|1963.74|1963.74|0
1598972400000|2020-09-01 15:00:00|1964.69|1964.69|1966.27|1966.27|1967.47|1967.47|1964.69|1964.69|0
1598972700000|2020-09-01 15:05:00|1966.32|1966.32|1964.09|1964.09|1966.66|1966.66|1963.87|1963.87|0
1598973000000|2020-09-01 15:10:00|1964.25|1964.25|1965.12|1965.12|1966.2|1966.2|1964.25|1964.25|0
1598973300000|2020-09-01 15:15:00|1964.96|1964.96|1965.35|1965.35|1967.32|1967.32|1964.78|1964.78|0
1598973600000|2020-09-01 15:20:00|1965.56|1965.56|1964.55|1964.55|1966.16|1966.16|1963.49|1963.49|0
1598973900000|2020-09-01 15:25:00|1964.61|1964.61|1965.83|1965.83|1967.88|1967.88|1964.61|1964.61|0
1598944500000|2020-09-01 07:15:00|1993.25|1993.25|2000.36|2000.36|2001.31|2001.31|1992.36|1992.36|0
1598944800000|2020-09-01 07:20:00|2000.37|2000.37|2009.6|2009.6|2013.35|2013.35|2000.24|2000.24|0
1598945100000|2020-09-01 07:25:00|2008.68|2008.68|2007.74|2007.74|2008.91|2008.91|2003.49|2003.49|0
1598945400000|2020-09-01 07:30:00|2007.41|2007.41|2005.06|2005.06|2007.41|2007.41|2001.05|2001.05|0
1598945700000|2020-09-01 07:35:00|2005.56|2005.56|2002.52|2002.52|2007.49|2007.49|2001.88|2001.88|0
1598946000000|2020-09-01 07:40:00|2002.54|2002.54|2004.43|2004.43|2007.1|2007.1|2002.54|2002.54|0
1598946300000|2020-09-01 07:45:00|2005.09|2005.09|2005.26|2005.26|2010.66|2010.66|2004.9|2004.9|0
1598946600000|2020-09-01 07:50:00|2005.15|2005.15|2002.29|2002.29|2005.2|2005.2|1998.28|1998.28|0
1598946900000|2020-09-01 07:55:00|2001.63|2001.63|2000.68|2000.68|2003.69|2003.69|1999.06|1999.06|0
1598947200000|2020-09-01 08:00:00|2001.51|2001.51|1998.74|1998.74|2005.25|2005.25|1997.22|1997.22|0
1598947500000|2020-09-01 08:05:00|1998.57|1998.57|1995.8|1995.8|2000.15|2000.15|1995.8|1995.8|0
1598947800000|2020-09-01 08:10:00|1995.64|1995.64|1989.62|1989.62|1995.64|1995.64|1989.12|1989.12|0
1598948100000|2020-09-01 08:15:00|1989.7|1989.7|1990.26|1990.26|1991.71|1991.71|1986.88|1986.88|0
1598948400000|2020-09-01 08:20:00|1990.2|1990.2|1987.61|1987.61|1991.53|1991.53|1986.96|1986.96|0
1598948700000|2020-09-01 08:25:00|1987.78|1987.78|1985.4|1985.4|1990.81|1990.81|1985.4|1985.4|0
1598949000000|2020-09-01 08:30:00|1985.44|1985.44|1989.93|1989.93|1991.17|1991.17|1981.98|1981.98|0
1598949300000|2020-09-01 08:35:00|1989.76|1989.76|1991.75|1991.75|1994.64|1994.64|1989.76|1989.76|0
1598949600000|2020-09-01 08:40:00|1991.53|1991.53|1987.09|1987.09|1991.53|1991.53|1985.42|1985.42|0
1598949900000|2020-09-01 08:45:00|1987.03|1987.03|1988.99|1988.99|1989.56|1989.56|1986.1|1986.1|0
1598950200000|2020-09-01 08:50:00|1988.82|1988.82|1980.88|1980.88|1989.42|1989.42|1980.88|1980.88|0
1598950500000|2020-09-01 08:55:00|1980.82|1980.82|1979.96|1979.96|1981.61|1981.61|1979.03|1979.03|0
1598950800000|2020-09-01 09:00:00|1980.02|1980.02|1975.08|1975.08|1980.67|1980.67|1974.37|1974.37|0
1598951100000|2020-09-01 09:05:00|1975.24|1975.24|1974.71|1974.71|1976.7|1976.7|1973.09|1973.09|0
1598951400000|2020-09-01 09:10:00|1974.87|1974.87|1981.74|1981.74|1981.74|1981.74|1974.72|1974.72|0
1598951700000|2020-09-01 09:15:00|1981.96|1981.96|1983.62|1983.62|1984.15|1984.15|1981.96|1981.96|0
1598952000000|2020-09-01 09:20:00|1983.68|1983.68|1983.2|1983.2|1984.43|1984.43|1982.85|1982.85|0
1598952300000|2020-09-01 09:25:00|1983.26|1983.26|1984.53|1984.53|1985.75|1985.75|1983.01|1983.01|0
1598952600000|2020-09-01 09:30:00|1984.49|1984.49|1982.32|1982.32|1984.49|1984.49|1982.32|1982.32|0
1598952900000|2020-09-01 09:35:00|1982.37|1982.37|1982.55|1982.55|1983.48|1983.48|1980.4|1980.4|0
1598953200000|2020-09-01 09:40:00|1982.56|1982.56|1979.82|1979.82|1982.62|1982.62|1979.82|1979.82|0
1598953500000|2020-09-01 09:45:00|1979.49|1979.49|1978.12|1978.12|1981.16|1981.16|1978.12|1978.12|0
1598953800000|2020-09-01 09:50:00|1977.95|1977.95|1977.71|1977.71|1978.58|1978.58|1976.91|1976.91|0
1598954100000|2020-09-01 09:55:00|1977.59|1977.59|1975.4|1975.4|1977.76|1977.76|1975.14|1975.14|0
1598954400000|2020-09-01 10:00:00|1975.46|1975.46|1976.82|1976.82|1977.14|1977.14|1974.32|1974.32|0
1598954700000|2020-09-01 10:05:00|1976.76|1976.76|1977.8|1977.8|1978.21|1978.21|1976.03|1976.03|0
1598955000000|2020-09-01 10:10:00|1978.13|1978.13|1975.62|1975.62|1980.04|1980.04|1974.97|1974.97|0
1598955300000|2020-09-01 10:15:00|1975.58|1975.58|1975.81|1975.81|1977.1|1977.1|1974.69|1974.69|0
1598955600000|2020-09-01 10:20:00|1976.14|1976.14|1979.14|1979.14|1979.25|1979.25|1974.91|1974.91|0
1598955900000|2020-09-01 10:25:00|1979.2|1979.2|1981.93|1981.93|1982.79|1982.79|1979.06|1979.06|0
1598956200000|2020-09-01 10:30:00|1981.98|1981.98|1982.03|1982.03|1983.14|1983.14|1981.38|1981.38|0
1598956500000|2020-09-01 10:35:00|1982.07|1982.07|1979.6|1979.6|1982.85|1982.85|1979.54|1979.54|0
1598956800000|2020-09-01 10:40:00|1979.58|1979.58|1979.85|1979.85|1980.85|1980.85|1977.24|1977.24|0
1598957100000|2020-09-01 10:45:00|1979.29|1979.29|1975.81|1975.81|1979.29|1979.29|1975.77|1975.77|0
1598957400000|2020-09-01 10:50:00|1975.97|1975.97|1977.37|1977.37|1978.06|1978.06|1975.97|1975.97|0
1598957700000|2020-09-01 10:55:00|1977.31|1977.31|1980.97|1980.97|1982.37|1982.37|1977.1|1977.1|0
1598958000000|2020-09-01 11:00:00|1981.14|1981.14|1982.23|1982.23|1982.61|1982.61|1980.18|1980.18|0
1598958300000|2020-09-01 11:05:00|1982.19|1982.19|1981.65|1981.65|1982.45|1982.45|1981.17|1981.17|0
1598958600000|2020-09-01 11:10:00|1981.49|1981.49|1981.5|1981.5|1982.31|1982.31|1980.9|1980.9|0
1598958900000|2020-09-01 11:15:00|1981.38|1981.38|1979.19|1979.19|1981.88|1981.88|1979.19|1979.19|0
1598959200000|2020-09-01 11:20:00|1979.13|1979.13|1976.27|1976.27|1979.3|1979.3|1976.19|1976.19|0
1598959500000|2020-09-01 11:25:00|1976.29|1976.29|1976.9|1976.9|1977.64|1977.64|1975.77|1975.77|0
1598959800000|2020-09-01 11:30:00|1976.96|1976.96|1979.24|1979.24|1979.24|1979.24|1976.96|1976.96|0
1598960100000|2020-09-01 11:35:00|1979.3|1979.3|1976.29|1976.29|1979.46|1979.46|1976.29|1976.29|0
1598960400000|2020-09-01 11:40:00|1976.23|1976.23|1976.19|1976.19|1978.37|1978.37|1976.06|1976.06|0
1598960700000|2020-09-01 11:45:00|1976.03|1976.03|1976.35|1976.35|1976.87|1976.87|1975.38|1975.38|0
1598961000000|2020-09-01 11:50:00|1976.3|1976.3|1975.34|1975.34|1976.46|1976.46|1974.45|1974.45|0
1598961300000|2020-09-01 11:55:00|1975.38|1975.38|1976.03|1976.03|1976.63|1976.63|1974.54|1974.54|0
1598961600000|2020-09-01 12:00:00|1975.95|1975.95|1975.47|1975.47|1977.96|1977.96|1975.47|1975.47|0
1598961900000|2020-09-01 12:05:00|1975.41|1975.41|1974.61|1974.61|1975.51|1975.51|1973.43|1973.43|0
1598962200000|2020-09-01 12:10:00|1974.67|1974.67|1977.53|1977.53|1977.63|1977.63|1974.66|1974.66|0
1598962500000|2020-09-01 12:15:00|1977.3|1977.3|1974.99|1974.99|1977.39|1977.39|1974.99|1974.99|0
1598962800000|2020-09-01 12:20:00|1975.03|1975.03|1976.5|1976.5|1978.2|1978.2|1974.65|1974.65|0
1598963100000|2020-09-01 12:25:00|1976.44|1976.44|1976.34|1976.34|1976.9|1976.9|1975.4|1975.4|0
1598963400000|2020-09-01 12:30:00|1976.39|1976.39|1977.72|1977.72|1977.84|1977.84|1976.39|1976.39|0
1598963700000|2020-09-01 12:35:00|1977.66|1977.66|1979.89|1979.89|1979.89|1979.89|1977.66|1977.66|0
1598964000000|2020-09-01 12:40:00|1979.93|1979.93|1977.37|1977.37|1981.04|1981.04|1977.37|1977.37|0
1598964300000|2020-09-01 12:45:00|1976.97|1976.97|1977.58|1977.58|1977.8|1977.8|1976.22|1976.22|0
1598964600000|2020-09-01 12:50:00|1977.52|1977.52|1974.67|1974.67|1978.01|1978.01|1974.65|1974.65|0
1598964900000|2020-09-01 12:55:00|1974.71|1974.71|1969.9|1969.9|1974.93|1974.93|1969.75|1969.75|0
1598965200000|2020-09-01 13:00:00|1969.75|1969.75|1967.46|1967.46|1969.75|1969.75|1963.87|1963.87|0
1598965500000|2020-09-01 13:05:00|1966.96|1966.96|1960.99|1960.99|1966.96|1966.96|1958.47|1958.47|0
1598965800000|2020-09-01 13:10:00|1960.66|1960.66|1963.95|1963.95|1965.34|1965.34|1959.35|1959.35|0
1598966100000|2020-09-01 13:15:00|1963.61|1963.61|1962.42|1962.42|1964.52|1964.52|1960.53|1960.53|0
1598966400000|2020-09-01 13:20:00|1962.58|1962.58|1962.94|1962.94|1963.05|1963.05|1959.23|1959.23|0
1598966700000|2020-09-01 13:25:00|1963.11|1963.11|1963.28|1963.28|1963.28|1963.28|1961.03|1961.03|0
1598967000000|2020-09-01 13:30:00|1962.78|1962.78|1957.84|1957.84|1963.17|1963.17|1956.33|1956.33|0
1598967300000|2020-09-01 13:35:00|1958.17|1958.17|1957.74|1957.74|1958.17|1958.17|1955.39|1955.39|0
1598967600000|2020-09-01 13:40:00|1957.85|1957.85|1961.65|1961.65|1963.12|1963.12|1956.2|1956.2|0
1598967900000|2020-09-01 13:45:00|1961.66|1961.66|1965.49|1965.49|1965.49|1965.49|1960.71|1960.71|0
1598968200000|2020-09-01 13:50:00|1965.43|1965.43|1966.27|1966.27|1966.46|1966.46|1962.01|1962.01|0
1598968500000|2020-09-01 13:55:00|1966.31|1966.31|1963.65|1963.65|1966.35|1966.35|1963.52|1963.52|0
1598968800000|2020-09-01 14:00:00|1963.68|1963.68|1970.11|1970.11|1973.48|1973.48|1963.68|1963.68|0
1598969100000|2020-09-01 14:05:00|1970.27|1970.27|1969.2|1969.2|1974.36|1974.36|1969.19|1969.19|0
1598969400000|2020-09-01 14:10:00|1969.16|1969.16|1969.36|1969.36|1973.66|1973.66|1968.85|1968.85|0
1598969700000|2020-09-01 14:15:00|1969.48|1969.48|1974.33|1974.33|1974.43|1974.43|1968.6|1968.6|0
1598970000000|2020-09-01 14:20:00|1974.37|1974.37|1980.42|1980.42|1980.86|1980.86|1974.37|1974.37|0
1598970300000|2020-09-01 14:25:00|1980.75|1980.75|1981.36|1981.36|1983.36|1983.36|1979.95|1979.95|0
1598970600000|2020-09-01 14:30:00|1981.38|1981.38|1980.52|1980.52|1982.34|1982.34|1979.5|1979.5|0
1598970900000|2020-09-01 14:35:00|1980.35|1980.35|1978.84|1978.84|1980.53|1980.53|1976.08|1976.08|0
1598971200000|2020-09-01 14:40:00|1978.68|1978.68|1976.64|1976.64|1980.92|1980.92|1976.4|1976.4|0
1598971500000|2020-09-01 14:45:00|1976.53|1976.53|1974.95|1974.95|1978.12|1978.12|1974.81|1974.81|0
1598971800000|2020-09-01 14:50:00|1975.01|1975.01|1967.65|1967.65|1975.06|1975.06|1967.32|1967.32|0
1598972100000|2020-09-01 14:55:00|1967.64|1967.64|1964.36|1964.36|1968.23|1968.23|1963.74|1963.74|0
1598972400000|2020-09-01 15:00:00|1964.69|1964.69|1966.27|1966.27|1967.47|1967.47|1964.69|1964.69|0
1598972700000|2020-09-01 15:05:00|1966.32|1966.32|1964.09|1964.09|1966.66|1966.66|1963.87|1963.87|0
1598973000000|2020-09-01 15:10:00|1964.25|1964.25|1965.12|1965.12|1966.2|1966.2|1964.25|1964.25|0
1598973300000|2020-09-01 15:15:00|1964.96|1964.96|1965.35|1965.35|1967.32|1967.32|1964.78|1964.78|0
1598973600000|2020-09-01 15:20:00|1965.56|1965.56|1964.55|1964.55|1966.16|1966.16|1963.49|1963.49|0
1598973900000|2020-09-01 15:25:00|1964.61|1964.61|1965.83|1965.83|1967.88|1967.88|1964.61|1964.61|0
1599030900000|2020-09-02 07:15:00|1988.32|1988.32|1980.74|1980.74|1991.86|1991.86|1980.3|1980.3|0
1599031200000|2020-09-02 07:20:00|1980.57|1980.57|1982.51|1982.51|1986.01|1986.01|1979.97|1979.97|0
1599031500000|2020-09-02 07:25:00|1982.34|1982.34|1978.28|1978.28|1982.89|1982.89|1977.24|1977.24|0
1599031800000|2020-09-02 07:30:00|1978.78|1978.78|1981.05|1981.05|1986.03|1986.03|1978.78|1978.78|0
1599032100000|2020-09-02 07:35:00|1981.17|1981.17|1979.07|1979.07|1982.39|1982.39|1978.52|1978.52|0
1599032400000|2020-09-02 07:40:00|1979.15|1979.15|1980.51|1980.51|1981.56|1981.56|1978.01|1978.01|0
1599032700000|2020-09-02 07:45:00|1980.43|1980.43|1973.59|1973.59|1981.1|1981.1|1972.38|1972.38|0
1599033000000|2020-09-02 07:50:00|1973.63|1973.63|1971.42|1971.42|1975.88|1975.88|1971.24|1971.24|0
1599033300000|2020-09-02 07:55:00|1971.5|1971.5|1971.63|1971.63|1974.34|1974.34|1971.21|1971.21|0
1599033600000|2020-09-02 08:00:00|1971.3|1971.3|1967.84|1967.84|1972.72|1972.72|1966.3|1966.3|0
1599033900000|2020-09-02 08:05:00|1967.8|1967.8|1967.12|1967.12|1971.58|1971.58|1967.12|1967.12|0
1599034200000|2020-09-02 08:10:00|1967.24|1967.24|1968.24|1968.24|1969.83|1969.83|1967.24|1967.24|0
1599034500000|2020-09-02 08:15:00|1968.13|1968.13|1970.94|1970.94|1971.55|1971.55|1967.6|1967.6|0
1599034800000|2020-09-02 08:20:00|1970.98|1970.98|1974.38|1974.38|1975.15|1975.15|1970.81|1970.81|0
1599035100000|2020-09-02 08:25:00|1974.34|1974.34|1969.51|1969.51|1974.61|1974.61|1968.9|1968.9|0
1599035400000|2020-09-02 08:30:00|1969.5|1969.5|1973.52|1973.52|1975.11|1975.11|1969.16|1969.16|0
1599035700000|2020-09-02 08:35:00|1973.4|1973.4|1974.11|1974.11|1976.17|1976.17|1972.49|1972.49|0
1599036000000|2020-09-02 08:40:00|1974.22|1974.22|1975.33|1975.33|1976.81|1976.81|1974.11|1974.11|0
1599036300000|2020-09-02 08:45:00|1975.44|1975.44|1977.48|1977.48|1981.23|1981.23|1975.44|1975.44|0
1599036600000|2020-09-02 08:50:00|1977.65|1977.65|1979.21|1979.21|1979.9|1979.9|1977.4|1977.4|0
1599036900000|2020-09-02 08:55:00|1979.54|1979.54|1979.09|1979.09|1979.68|1979.68|1975.13|1975.13|0
1599037200000|2020-09-02 09:00:00|1979.13|1979.13|1974.44|1974.44|1980.24|1980.24|1974.44|1974.44|0
1599037500000|2020-09-02 09:05:00|1974.39|1974.39|1976.93|1976.93|1977.04|1977.04|1974.22|1974.22|0
1599037800000|2020-09-02 09:10:00|1976.97|1976.97|1978.91|1978.91|1979.87|1979.87|1976.95|1976.95|0
1599038100000|2020-09-02 09:15:00|1979.13|1979.13|1978.03|1978.03|1980.09|1980.09|1976.64|1976.64|0
1599038400000|2020-09-02 09:20:00|1977.86|1977.86|1976.98|1976.98|1978.29|1978.29|1976.73|1976.73|0
1599038700000|2020-09-02 09:25:00|1977.09|1977.09|1974.34|1974.34|1978.41|1978.41|1974.22|1974.22|0
1599039000000|2020-09-02 09:30:00|1974.5|1974.5|1974.06|1974.06|1975.2|1975.2|1973.58|1973.58|0
1599039300000|2020-09-02 09:35:00|1974|1974|1973.72|1973.72|1975.07|1975.07|1972.22|1972.22|0
1599039600000|2020-09-02 09:40:00|1973.83|1973.83|1971.1|1971.1|1974.4|1974.4|1971.1|1971.1|0
1599039900000|2020-09-02 09:45:00|1970.97|1970.97|1971.46|1971.46|1971.7|1971.7|1970.22|1970.22|0
1599040200000|2020-09-02 09:50:00|1971.5|1971.5|1973.48|1973.48|1973.79|1973.79|1971.5|1971.5|0
1599040500000|2020-09-02 09:55:00|1973.52|1973.52|1975.69|1975.69|1976.3|1976.3|1973.52|1973.52|0
1599040800000|2020-09-02 10:00:00|1975.85|1975.85|1980.28|1980.28|1980.48|1980.48|1975.74|1975.74|0
1599041100000|2020-09-02 10:05:00|1980.45|1980.45|1981.03|1981.03|1982.1|1982.1|1980.45|1980.45|0
1599041400000|2020-09-02 10:10:00|1980.98|1980.98|1979.68|1979.68|1981.39|1981.39|1979.54|1979.54|0
1599041700000|2020-09-02 10:15:00|1979.8|1979.8|1981.17|1981.17|1981.17|1981.17|1979.69|1979.69|0
1599042000000|2020-09-02 10:20:00|1981|1981|1984.26|1984.26|1984.91|1984.91|1980.38|1980.38|0
1599042300000|2020-09-02 10:25:00|1984.3|1984.3|1981.99|1981.99|1984.64|1984.64|1981.99|1981.99|0
1599042600000|2020-09-02 10:30:00|1982.05|1982.05|1981.85|1981.85|1983.27|1983.27|1981.55|1981.55|0
1599042900000|2020-09-02 10:35:00|1981.91|1981.91|1980.7|1980.7|1981.92|1981.92|1980.37|1980.37|0
1599043200000|2020-09-02 10:40:00|1980.54|1980.54|1981.3|1981.3|1982.56|1982.56|1980.54|1980.54|0
1599043500000|2020-09-02 10:45:00|1981.47|1981.47|1980.15|1980.15|1982.9|1982.9|1979.85|1979.85|0
1599043800000|2020-09-02 10:50:00|1980.2|1980.2|1977.45|1977.45|1980.52|1980.52|1977.45|1977.45|0
1599044100000|2020-09-02 10:55:00|1977.4|1977.4|1975.91|1975.91|1977.4|1977.4|1974.79|1974.79|0
1599044400000|2020-09-02 11:00:00|1975.84|1975.84|1977.59|1977.59|1977.59|1977.59|1975.05|1975.05|0
1599044700000|2020-09-02 11:05:00|1977.43|1977.43|1975.15|1975.15|1977.43|1977.43|1975.15|1975.15|0
1599045000000|2020-09-02 11:10:00|1975.27|1975.27|1975.55|1975.55|1975.55|1975.55|1973.56|1973.56|0
1599045300000|2020-09-02 11:15:00|1975.66|1975.66|1975.41|1975.41|1976.58|1976.58|1974.75|1974.75|0
1599045600000|2020-09-02 11:20:00|1975.53|1975.53|1978.05|1978.05|1978.44|1978.44|1975.53|1975.53|0
1599045900000|2020-09-02 11:25:00|1978.38|1978.38|1979.67|1979.67|1979.67|1979.67|1977.95|1977.95|0
1599046200000|2020-09-02 11:30:00|1979.76|1979.76|1979.5|1979.5|1981.41|1981.41|1979.13|1979.13|0
1599046500000|2020-09-02 11:35:00|1979.45|1979.45|1982.82|1982.82|1982.82|1982.82|1979.45|1979.45|0
1599046800000|2020-09-02 11:40:00|1983.03|1983.03|1981.15|1981.15|1983.13|1983.13|1980.79|1980.79|0
1599047100000|2020-09-02 11:45:00|1980.82|1980.82|1978.64|1978.64|1981.06|1981.06|1978.52|1978.52|0
1599047400000|2020-09-02 11:50:00|1978.58|1978.58|1978.32|1978.32|1979.47|1979.47|1977.83|1977.83|0
1599047700000|2020-09-02 11:55:00|1978.26|1978.26|1976.76|1976.76|1978.65|1978.65|1976.76|1976.76|0
1599048000000|2020-09-02 12:00:00|1976.82|1976.82|1978.16|1978.16|1978.74|1978.74|1976.82|1976.82|0
1599048300000|2020-09-02 12:05:00|1978.33|1978.33|1976.07|1976.07|1978.48|1978.48|1976.07|1976.07|0
1599048600000|2020-09-02 12:10:00|1975.67|1975.67|1975.72|1975.72|1976.76|1976.76|1975.45|1975.45|0
1599048900000|2020-09-02 12:15:00|1974.94|1974.94|1975.74|1975.74|1976.11|1976.11|1973.73|1973.73|0
1599049200000|2020-09-02 12:20:00|1975.72|1975.72|1975.66|1975.66|1976.13|1976.13|1975.45|1975.45|0
1599049500000|2020-09-02 12:25:00|1975.61|1975.61|1973.01|1973.01|1975.61|1975.61|1972.06|1972.06|0
1599049800000|2020-09-02 12:30:00|1973.12|1973.12|1972.49|1972.49|1973.19|1973.19|1971.48|1971.48|0
1599050100000|2020-09-02 12:35:00|1972.43|1972.43|1970.89|1970.89|1972.66|1972.66|1970.89|1970.89|0
1599050400000|2020-09-02 12:40:00|1970.93|1970.93|1967.19|1967.19|1971.57|1971.57|1967.19|1967.19|0
1599050700000|2020-09-02 12:45:00|1967.14|1967.14|1964.2|1964.2|1967.14|1967.14|1963.11|1963.11|0
1599051000000|2020-09-02 12:50:00|1964.26|1964.26|1961.99|1961.99|1964.71|1964.71|1961.45|1961.45|0
1599051300000|2020-09-02 12:55:00|1961.95|1961.95|1963.85|1963.85|1964.3|1964.3|1961.47|1961.47|0
1599051600000|2020-09-02 13:00:00|1964.13|1964.13|1962.29|1962.29|1964.84|1964.84|1961.3|1961.3|0
1599051900000|2020-09-02 13:05:00|1962.12|1962.12|1965.45|1965.45|1966.02|1966.02|1962.12|1962.12|0
1599052200000|2020-09-02 13:10:00|1965.51|1965.51|1965.4|1965.4|1965.82|1965.82|1964.29|1964.29|0
1599052500000|2020-09-02 13:15:00|1965.29|1965.29|1963.75|1963.75|1965.29|1965.29|1963.55|1963.55|0
1599052800000|2020-09-02 13:20:00|1963.69|1963.69|1963.85|1963.85|1964.24|1964.24|1963|1963|0
1599053100000|2020-09-02 13:25:00|1963.8|1963.8|1962.9|1962.9|1964.11|1964.11|1962.71|1962.71|0
1599053400000|2020-09-02 13:30:00|1962.73|1962.73|1962.04|1962.04|1963.23|1963.23|1960.15|1960.15|0
1599053700000|2020-09-02 13:35:00|1962.1|1962.1|1959.62|1959.62|1963.55|1963.55|1959.62|1959.62|0
1599054000000|2020-09-02 13:40:00|1960.44|1960.44|1961.5|1961.5|1962.27|1962.27|1958.79|1958.79|0
1599054300000|2020-09-02 13:45:00|1961.67|1961.67|1962.69|1962.69|1964.3|1964.3|1961.55|1961.55|0
1599054600000|2020-09-02 13:50:00|1962.71|1962.71|1962.97|1962.97|1963.76|1963.76|1961.29|1961.29|0
1599054900000|2020-09-02 13:55:00|1963.01|1963.01|1970.32|1970.32|1970.32|1970.32|1963.01|1963.01|0
1599055200000|2020-09-02 14:00:00|1970.84|1970.84|1969.37|1969.37|1972.01|1972.01|1968.66|1968.66|0
1599055500000|2020-09-02 14:05:00|1969.43|1969.43|1964.48|1964.48|1969.43|1969.43|1962.35|1962.35|0
1599055800000|2020-09-02 14:10:00|1964.42|1964.42|1967.18|1967.18|1967.18|1967.18|1963.76|1963.76|0
1599056100000|2020-09-02 14:15:00|1967.22|1967.22|1970.99|1970.99|1972.95|1972.95|1966.88|1966.88|0
1599056400000|2020-09-02 14:20:00|1970.88|1970.88|1968.8|1968.8|1971.33|1971.33|1968.31|1968.31|0
1599056700000|2020-09-02 14:25:00|1968.63|1968.63|1971.32|1971.32|1971.32|1971.32|1966.38|1966.38|0
1599057000000|2020-09-02 14:30:00|1971.43|1971.43|1975.38|1975.38|1975.38|1975.38|1971.43|1971.43|0
1599057300000|2020-09-02 14:35:00|1975.44|1975.44|1976.18|1976.18|1976.58|1976.58|1973.98|1973.98|0
1599057600000|2020-09-02 14:40:00|1976.51|1976.51|1974.34|1974.34|1978.25|1978.25|1973.19|1973.19|0
1599057900000|2020-09-02 14:45:00|1974.84|1974.84|1973.24|1973.24|1975.08|1975.08|1972.89|1972.89|0
1599058200000|2020-09-02 14:50:00|1973.3|1973.3|1974.7|1974.7|1974.89|1974.89|1972.38|1972.38|0
1599058500000|2020-09-02 14:55:00|1974.64|1974.64|1970.29|1970.29|1974.8|1974.8|1969.88|1969.88|0
1599058800000|2020-09-02 15:00:00|1970.28|1970.28|1972.57|1972.57|1974.24|1974.24|1970.28|1970.28|0
1599059100000|2020-09-02 15:05:00|1972.51|1972.51|1971.71|1971.71|1972.52|1972.52|1970.16|1970.16|0
1599059400000|2020-09-02 15:10:00|1971.59|1971.59|1971.36|1971.36|1973.17|1973.17|1970.75|1970.75|0
1599059700000|2020-09-02 15:15:00|1971.3|1971.3|1967.99|1967.99|1971.46|1971.46|1967.99|1967.99|0
1599060000000|2020-09-02 15:20:00|1968.05|1968.05|1966.04|1966.04|1968.05|1968.05|1964.55|1964.55|0
1599060300000|2020-09-02 15:25:00|1965.99|1965.99|1968.85|1968.85|1969.29|1969.29|1964.82|1964.82|0
1599117300000|2020-09-03 07:15:00|1987.24|1987.24|1986.27|1986.27|1993.45|1993.45|1985.76|1985.76|0
1599117600000|2020-09-03 07:20:00|1985.99|1985.99|1993.21|1993.21|1993.88|1993.88|1984.91|1984.91|0
1599117900000|2020-09-03 07:25:00|1992.49|1992.49|1988.02|1988.02|1992.5|1992.5|1988.02|1988.02|0
1599118200000|2020-09-03 07:30:00|1988.52|1988.52|1990.84|1990.84|1991.77|1991.77|1988.26|1988.26|0
1599118500000|2020-09-03 07:35:00|1990.91|1990.91|1999.26|1999.26|2000.27|2000.27|1990.87|1990.87|0
1599118800000|2020-09-03 07:40:00|1999.27|1999.27|2000.43|2000.43|2003.73|2003.73|1999.16|1999.16|0
1599119100000|2020-09-03 07:45:00|2000.59|2000.59|2004.57|2004.57|2004.61|2004.61|2000.03|2000.03|0
1599119400000|2020-09-03 07:50:00|2004.4|2004.4|2005.73|2005.73|2006.21|2006.21|2003.85|2003.85|0
1599119700000|2020-09-03 07:55:00|2005.8|2005.8|2006.27|2006.27|2006.83|2006.83|2004.82|2004.82|0
1599120000000|2020-09-03 08:00:00|2006.15|2006.15|2011.28|2011.28|2011.4|2011.4|2005.52|2005.52|0
1599120300000|2020-09-03 08:05:00|2011.24|2011.24|2009.47|2009.47|2013.16|2013.16|2009.33|2009.33|0
1599120600000|2020-09-03 08:10:00|2010.29|2010.29|2009.46|2009.46|2010.42|2010.42|2006.73|2006.73|0
1599120900000|2020-09-03 08:15:00|2009.3|2009.3|2013.81|2013.81|2013.92|2013.92|2009.3|2009.3|0
1599121200000|2020-09-03 08:20:00|2013.72|2013.72|2012.63|2012.63|2015.75|2015.75|2012.08|2012.08|0
1599121500000|2020-09-03 08:25:00|2012.96|2012.96|2009.64|2009.64|2013.71|2013.71|2008.46|2008.46|0
1599121800000|2020-09-03 08:30:00|2009.68|2009.68|2010.29|2010.29|2012.85|2012.85|2009.17|2009.17|0
1599122100000|2020-09-03 08:35:00|2010.24|2010.24|2006.91|2006.91|2011.97|2011.97|2006.85|2006.85|0
1599122400000|2020-09-03 08:40:00|2006.95|2006.95|2003.9|2003.9|2007.54|2007.54|2003.19|2003.19|0
1599122700000|2020-09-03 08:45:00|2003.87|2003.87|2002.98|2002.98|2005.24|2005.24|2001.78|2001.78|0
1599123000000|2020-09-03 08:50:00|2003.02|2003.02|2003.7|2003.7|2005.28|2005.28|2002.81|2002.81|0
1599123300000|2020-09-03 08:55:00|2003.81|2003.81|1999.15|1999.15|2004.42|2004.42|1999.03|1999.03|0
1599123600000|2020-09-03 09:00:00|1999.03|1999.03|1996.41|1996.41|1999.19|1999.19|1995.64|1995.64|0
1599123900000|2020-09-03 09:05:00|1996.25|1996.25|1994.53|1994.53|1999.45|1999.45|1994.34|1994.34|0
1599124200000|2020-09-03 09:10:00|1994.51|1994.51|1996.06|1996.06|1997.38|1997.38|1993.62|1993.62|0
1599124500000|2020-09-03 09:15:00|1995.94|1995.94|1996.55|1996.55|1997.91|1997.91|1994.67|1994.67|0
1599124800000|2020-09-03 09:20:00|1996.38|1996.38|1994.51|1994.51|1996.44|1996.44|1993.18|1993.18|0
1599125100000|2020-09-03 09:25:00|1994.66|1994.66|1995.89|1995.89|1996.72|1996.72|1994.55|1994.55|0
1599125400000|2020-09-03 09:30:00|1995.95|1995.95|1996.95|1996.95|1996.95|1996.95|1995.09|1995.09|0
1599125700000|2020-09-03 09:35:00|1996.98|1996.98|1999.81|1999.81|1999.81|1999.81|1996.16|1996.16|0
1599126000000|2020-09-03 09:40:00|1999.75|1999.75|1997.01|1997.01|2000.32|2000.32|1996.9|1996.9|0
1599126300000|2020-09-03 09:45:00|1996.97|1996.97|1995.76|1995.76|1997.66|1997.66|1995.41|1995.41|0
1599126600000|2020-09-03 09:50:00|1995.37|1995.37|1998.18|1998.18|1998.35|1998.35|1995.21|1995.21|0
1599126900000|2020-09-03 09:55:00|1998.23|1998.23|1992.85|1992.85|1998.29|1998.29|1992.8|1992.8|0
1599127200000|2020-09-03 10:00:00|1993.02|1993.02|1994.31|1994.31|1994.69|1994.69|1992.91|1992.91|0
1599127500000|2020-09-03 10:05:00|1994.27|1994.27|1992.59|1992.59|1994.27|1994.27|1991.99|1991.99|0
1599127800000|2020-09-03 10:10:00|1992.57|1992.57|1991.29|1991.29|1993.09|1993.09|1991.29|1991.29|0
1599128100000|2020-09-03 10:15:00|1991.35|1991.35|1992.2|1992.2|1992.39|1992.39|1990.83|1990.83|0
1599128400000|2020-09-03 10:20:00|1992.24|1992.24|1995.42|1995.42|1995.58|1995.58|1992.24|1992.24|0
1599128700000|2020-09-03 10:25:00|1995.44|1995.44|1996.13|1996.13|1997.06|1997.06|1995.44|1995.44|0
1599129000000|2020-09-03 10:30:00|1995.96|1995.96|1996.86|1996.86|1996.86|1996.86|1995.16|1995.16|0
1599129300000|2020-09-03 10:35:00|1996.88|1996.88|1999.73|1999.73|2000.28|2000.28|1996.88|1996.88|0
1599129600000|2020-09-03 10:40:00|1999.68|1999.68|1996.16|1996.16|1999.68|1999.68|1996.16|1996.16|0
1599129900000|2020-09-03 10:45:00|1996.2|1996.2|1996.82|1996.82|1996.99|1996.99|1994.78|1994.78|0
1599130200000|2020-09-03 10:50:00|1996.88|1996.88|1996.66|1996.66|1996.95|1996.95|1995.69|1995.69|0
1599130500000|2020-09-03 10:55:00|1996.6|1996.6|1994.25|1994.25|1996.6|1996.6|1994.25|1994.25|0
1599130800000|2020-09-03 11:00:00|1994.49|1994.49|2000.86|2000.86|2000.91|2000.91|1994.49|1994.49|0
1599131100000|2020-09-03 11:05:00|2000.8|2000.8|2002.4|2002.4|2003.39|2003.39|2000.18|2000.18|0
1599131400000|2020-09-03 11:10:00|2002.45|2002.45|2003.18|2003.18|2003.18|2003.18|2001.67|2001.67|0
1599131700000|2020-09-03 11:15:00|2003.13|2003.13|2001.65|2001.65|2003.64|2003.64|2000.49|2000.49|0
1599132000000|2020-09-03 11:20:00|2001.59|2001.59|1998.83|1998.83|2002.22|2002.22|1998.8|1998.8|0
1599132300000|2020-09-03 11:25:00|1999|1999|1994.4|1994.4|1999.45|1999.45|1993.44|1993.44|0
1599132600000|2020-09-03 11:30:00|1994.45|1994.45|1991.98|1991.98|1994.62|1994.62|1991.98|1991.98|0
1599132900000|2020-09-03 11:35:00|1991.86|1991.86|1991.74|1991.74|1992.84|1992.84|1990.99|1990.99|0
1599133200000|2020-09-03 11:40:00|1991.79|1991.79|1992.59|1992.59|1993.17|1993.17|1991.62|1991.62|0
1599133500000|2020-09-03 11:45:00|1992.26|1992.26|1991.95|1991.95|1992.28|1992.28|1991.48|1991.48|0
1599133800000|2020-09-03 11:50:00|1992|1992|1989.55|1989.55|1992.12|1992.12|1989.41|1989.41|0
1599134100000|2020-09-03 11:55:00|1989.72|1989.72|1991.36|1991.36|1991.91|1991.91|1989.72|1989.72|0
1599134400000|2020-09-03 12:00:00|1991.03|1991.03|1995.9|1995.9|1996.01|1996.01|1990.83|1990.83|0
1599134700000|2020-09-03 12:05:00|1995.88|1995.88|1994.34|1994.34|1996.46|1996.46|1994.29|1994.29|0
1599135000000|2020-09-03 12:10:00|1994.28|1994.28|1994.08|1994.08|1994.9|1994.9|1993.09|1993.09|0
1599135300000|2020-09-03 12:15:00|1994.06|1994.06|1992.56|1992.56|1994.06|1994.06|1991.42|1991.42|0
1599135600000|2020-09-03 12:20:00|1992.61|1992.61|1992.87|1992.87|1992.87|1992.87|1991.23|1991.23|0
1599135900000|2020-09-03 12:25:00|1993.03|1993.03|1994.51|1994.51|1995.3|1995.3|1993.03|1993.03|0
1599136200000|2020-09-03 12:30:00|1994.4|1994.4|1995.43|1995.43|1995.57|1995.57|1993.55|1993.55|0
1599136500000|2020-09-03 12:35:00|1995.1|1995.1|1996.45|1996.45|1996.45|1996.45|1994.4|1994.4|0
1599136800000|2020-09-03 12:40:00|1996.29|1996.29|1994.62|1994.62|1996.56|1996.56|1994.47|1994.47|0
1599137100000|2020-09-03 12:45:00|1994.66|1994.66|1995.2|1995.2|1996.86|1996.86|1994.66|1994.66|0
1599137400000|2020-09-03 12:50:00|1995.09|1995.09|1995.92|1995.92|1996.1|1996.1|1994.64|1994.64|0
1599137700000|2020-09-03 12:55:00|1995.9|1995.9|1994.48|1994.48|1995.96|1995.96|1994.13|1994.13|0
1599138000000|2020-09-03 13:00:00|1994.37|1994.37|1991.19|1991.19|1994.42|1994.42|1990.46|1990.46|0
1599138300000|2020-09-03 13:05:00|1991.23|1991.23|1991.89|1991.89|1993.97|1993.97|1991.23|1991.23|0
1599138600000|2020-09-03 13:10:00|1991.83|1991.83|1990.97|1990.97|1992.08|1992.08|1990.06|1990.06|0
1599138900000|2020-09-03 13:15:00|1990.8|1990.8|1987.83|1987.83|1991.16|1991.16|1987.62|1987.62|0
1599139200000|2020-09-03 13:20:00|1987.66|1987.66|1986.03|1986.03|1987.66|1987.66|1985.87|1985.87|0
1599139500000|2020-09-03 13:25:00|1986.36|1986.36|1982.9|1982.9|1988.39|1988.39|1982|1982|0
1599139800000|2020-09-03 13:30:00|1983.02|1983.02|1988.38|1988.38|1989.63|1989.63|1983.02|1983.02|0
1599140100000|2020-09-03 13:35:00|1988.53|1988.53|1993|1993|1993.02|1993.02|1987.63|1987.63|0
1599140400000|2020-09-03 13:40:00|1993.03|1993.03|1992.79|1992.79|1994.21|1994.21|1991.8|1991.8|0
1599140700000|2020-09-03 13:45:00|1992.96|1992.96|1997.25|1997.25|1997.86|1997.86|1991.3|1991.3|0
1599141000000|2020-09-03 13:50:00|1997.28|1997.28|1991.17|1991.17|1997.28|1997.28|1989.67|1989.67|0
1599141300000|2020-09-03 13:55:00|1991.22|1991.22|1996.52|1996.52|1998.38|1998.38|1990.61|1990.61|0
1599141600000|2020-09-03 14:00:00|1996.35|1996.35|1997.28|1997.28|1999.67|1999.67|1995.84|1995.84|0
1599141900000|2020-09-03 14:05:00|1996.95|1996.95|1990.66|1990.66|1996.95|1996.95|1990.66|1990.66|0
1599142200000|2020-09-03 14:10:00|1990.93|1990.93|1992.84|1992.84|1993.5|1993.5|1990.93|1990.93|0
1599142500000|2020-09-03 14:15:00|1992.67|1992.67|1990.79|1990.79|1992.67|1992.67|1989.33|1989.33|0
1599142800000|2020-09-03 14:20:00|1991.12|1991.12|1986.37|1986.37|1992.38|1992.38|1986.33|1986.33|0
1599143100000|2020-09-03 14:25:00|1986.38|1986.38|1988.18|1988.18|1989.02|1989.02|1986.26|1986.26|0
1599143400000|2020-09-03 14:30:00|1988.02|1988.02|1988.47|1988.47|1991.12|1991.12|1985.48|1985.48|0
1599143700000|2020-09-03 14:35:00|1988.46|1988.46|1984.34|1984.34|1988.46|1988.46|1983.47|1983.47|0
1599144000000|2020-09-03 14:40:00|1984.4|1984.4|1982.81|1982.81|1985.51|1985.51|1982.6|1982.6|0
1599144300000|2020-09-03 14:45:00|1982.87|1982.87|1976.54|1976.54|1982.87|1982.87|1976.17|1976.17|0
1599144600000|2020-09-03 14:50:00|1976.71|1976.71|1980.04|1980.04|1980.46|1980.46|1976.71|1976.71|0
1599144900000|2020-09-03 14:55:00|1979.98|1979.98|1980.84|1980.84|1980.98|1980.98|1977.66|1977.66|0
1599145200000|2020-09-03 15:00:00|1981|1981|1974.27|1974.27|1981.52|1981.52|1973.55|1973.55|0
1599145500000|2020-09-03 15:05:00|1974.38|1974.38|1969.97|1969.97|1974.71|1974.71|1968.97|1968.97|0
1599145800000|2020-09-03 15:10:00|1970.01|1970.01|1968|1968|1970.44|1970.44|1967.4|1967.4|0
1599146100000|2020-09-03 15:15:00|1967.94|1967.94|1955.36|1955.36|1968.75|1968.75|1955.05|1955.05|0
1599146400000|2020-09-03 15:20:00|1955.2|1955.2|1958.94|1958.94|1961.17|1961.17|1955.12|1955.12|0
1599146700000|2020-09-03 15:25:00|1959.11|1959.11|1959.41|1959.41|1961.45|1961.45|1958|1958|0
1599203700000|2020-09-04 07:15:00|1969.64|1969.64|1970.06|1970.06|1974.74|1974.74|1969.64|1969.64|0
1599204000000|2020-09-04 07:20:00|1969.39|1969.39|1978.61|1978.61|1978.64|1978.64|1969.39|1969.39|0
1599204300000|2020-09-04 07:25:00|1978.27|1978.27|1980.28|1980.28|1981.72|1981.72|1976.94|1976.94|0
1599204600000|2020-09-04 07:30:00|1980.56|1980.56|1991.47|1991.47|1991.5|1991.5|1979.36|1979.36|0
1599204900000|2020-09-04 07:35:00|1991.35|1991.35|1992.67|1992.67|1992.91|1992.91|1988.94|1988.94|0
1599205200000|2020-09-04 07:40:00|1992.5|1992.5|1991.33|1991.33|1994.43|1994.43|1989.74|1989.74|0
1599205500000|2020-09-04 07:45:00|1991.58|1991.58|1988.28|1988.28|1992.53|1992.53|1987.24|1987.24|0
1599205800000|2020-09-04 07:50:00|1988.34|1988.34|1992.12|1992.12|1992.61|1992.61|1987.9|1987.9|0
1599206100000|2020-09-04 07:55:00|1992|1992|1992.61|1992.61|1993.91|1993.91|1991.83|1991.83|0
1599206400000|2020-09-04 08:00:00|1992.44|1992.44|1988.15|1988.15|1992.44|1992.44|1987.06|1987.06|0
1599206700000|2020-09-04 08:05:00|1988.1|1988.1|1988.52|1988.52|1990.77|1990.77|1986.76|1986.76|0
1599207000000|2020-09-04 08:10:00|1988.35|1988.35|1988.45|1988.45|1988.96|1988.96|1985.82|1985.82|0
1599207300000|2020-09-04 08:15:00|1988.47|1988.47|1991.44|1991.44|1992.4|1992.4|1988.47|1988.47|0
1599207600000|2020-09-04 08:20:00|1991.5|1991.5|1991.86|1991.86|1993.78|1993.78|1991.5|1991.5|0
1599207900000|2020-09-04 08:25:00|1991.82|1991.82|1984.85|1984.85|1991.82|1991.82|1983.62|1983.62|0
1599208200000|2020-09-04 08:30:00|1985.02|1985.02|1985.44|1985.44|1986.05|1986.05|1983.43|1983.43|0
1599208500000|2020-09-04 08:35:00|1986.27|1986.27|1994.48|1994.48|1994.65|1994.65|1986.27|1986.27|0
1599208800000|2020-09-04 08:40:00|1993.98|1993.98|1987.74|1987.74|1994.31|1994.31|1987.69|1987.69|0
1599209100000|2020-09-04 08:45:00|1987.78|1987.78|1983.49|1983.49|1988.61|1988.61|1983.32|1983.32|0
1599209400000|2020-09-04 08:50:00|1983.57|1983.57|1983.12|1983.12|1986.12|1986.12|1982.78|1982.78|0
1599209700000|2020-09-04 08:55:00|1983.06|1983.06|1979.37|1979.37|1984.46|1984.46|1979.37|1979.37|0
1599210000000|2020-09-04 09:00:00|1978.87|1978.87|1980.65|1980.65|1982.4|1982.4|1978.87|1978.87|0
1599210300000|2020-09-04 09:05:00|1980.98|1980.98|1980.43|1980.43|1981.55|1981.55|1980.15|1980.15|0
1599210600000|2020-09-04 09:10:00|1980.37|1980.37|1978.84|1978.84|1980.37|1980.37|1978.27|1978.27|0
1599210900000|2020-09-04 09:15:00|1978.78|1978.78|1977.74|1977.74|1979.67|1979.67|1977.14|1977.14|0
1599211200000|2020-09-04 09:20:00|1977.57|1977.57|1980.45|1980.45|1980.45|1980.45|1977.16|1977.16|0
1599211500000|2020-09-04 09:25:00|1980.46|1980.46|1979.4|1979.4|1983.79|1983.79|1979.4|1979.4|0
1599211800000|2020-09-04 09:30:00|1979.26|1979.26|1979.35|1979.35|1979.36|1979.36|1978.01|1978.01|0
1599212100000|2020-09-04 09:35:00|1979.36|1979.36|1983.29|1983.29|1983.64|1983.64|1979.36|1979.36|0
1599212400000|2020-09-04 09:40:00|1983.4|1983.4|1984.86|1984.86|1985.28|1985.28|1983.4|1983.4|0
1599212700000|2020-09-04 09:45:00|1984.83|1984.83|1986.6|1986.6|1986.86|1986.86|1982.76|1982.76|0
1599213000000|2020-09-04 09:50:00|1986.61|1986.61|1991.99|1991.99|1992.28|1992.28|1986.61|1986.61|0
1599213300000|2020-09-04 09:55:00|1991.96|1991.96|1994.72|1994.72|1995.23|1995.23|1991.96|1991.96|0
1599213600000|2020-09-04 10:00:00|1994.76|1994.76|1997.16|1997.16|1998.1|1998.1|1994.76|1994.76|0
1599213900000|2020-09-04 10:05:00|1997.2|1997.2|1993.45|1993.45|1997.85|1997.85|1993.45|1993.45|0
1599214200000|2020-09-04 10:10:00|1993.28|1993.28|1992.88|1992.88|1996.08|1996.08|1992.88|1992.88|0
1599214500000|2020-09-04 10:15:00|1992.71|1992.71|1993.32|1993.32|1993.49|1993.49|1989.61|1989.61|0
1599214800000|2020-09-04 10:20:00|1993.16|1993.16|1991.74|1991.74|1993.97|1993.97|1991.74|1991.74|0
1599215100000|2020-09-04 10:25:00|1992.08|1992.08|1994.65|1994.65|1995.47|1995.47|1991.89|1991.89|0
1599215400000|2020-09-04 10:30:00|1994.48|1994.48|1997.02|1997.02|1997.02|1997.02|1993.97|1993.97|0
1599215700000|2020-09-04 10:35:00|1997.14|1997.14|1998.4|1998.4|1998.4|1998.4|1995.41|1995.41|0
1599216000000|2020-09-04 10:40:00|1998.46|1998.46|1998.69|1998.69|1998.81|1998.81|1997.74|1997.74|0
1599216300000|2020-09-04 10:45:00|1998.77|1998.77|1999.24|1999.24|1999.91|1999.91|1998.77|1998.77|0
1599216600000|2020-09-04 10:50:00|1999.3|1999.3|2002.51|2002.51|2002.68|2002.68|1999.3|1999.3|0
1599216900000|2020-09-04 10:55:00|2002.4|2002.4|2000.67|2000.67|2003.04|2003.04|1999.54|1999.54|0
1599217200000|2020-09-04 11:00:00|2000.72|2000.72|1997.14|1997.14|2001.2|2001.2|1996.4|1996.4|0
1599217500000|2020-09-04 11:05:00|1997.31|1997.31|1997.6|1997.6|1999.96|1999.96|1997.04|1997.04|0
1599217800000|2020-09-04 11:10:00|1997.66|1997.66|1996.28|1996.28|1997.66|1997.66|1993|1993|0
1599218100000|2020-09-04 11:15:00|1996.32|1996.32|1994.06|1994.06|1997.13|1997.13|1994.06|1994.06|0
1599218400000|2020-09-04 11:20:00|1994.22|1994.22|1994.78|1994.78|1995.71|1995.71|1993.57|1993.57|0
1599218700000|2020-09-04 11:25:00|1994.8|1994.8|1999.87|1999.87|1999.87|1999.87|1994.58|1994.58|0
1599219000000|2020-09-04 11:30:00|1999.7|1999.7|1994.81|1994.81|2000.25|2000.25|1994.66|1994.66|0
1599219300000|2020-09-04 11:35:00|1994.88|1994.88|1991.63|1991.63|1995.43|1995.43|1991.62|1991.62|0
1599219600000|2020-09-04 11:40:00|1991.69|1991.69|1992.79|1992.79|1992.79|1992.79|1990.18|1990.18|0
1599219900000|2020-09-04 11:45:00|1992.95|1992.95|1992.43|1992.43|1993.18|1993.18|1990.82|1990.82|0
1599220200000|2020-09-04 11:50:00|1992.6|1992.6|1988.24|1988.24|1992.6|1992.6|1988.24|1988.24|0
1599220500000|2020-09-04 11:55:00|1988.2|1988.2|1987.88|1987.88|1989.57|1989.57|1987.11|1987.11|0
1599220800000|2020-09-04 12:00:00|1988.21|1988.21|1992.84|1992.84|1992.84|1992.84|1988.21|1988.21|0
1599221100000|2020-09-04 12:05:00|1992.68|1992.68|1993.94|1993.94|1995.4|1995.4|1992.49|1992.49|0
1599221400000|2020-09-04 12:10:00|1993.99|1993.99|1994.57|1994.57|1994.62|1994.62|1991.96|1991.96|0
1599221700000|2020-09-04 12:15:00|1994.91|1994.91|1994.47|1994.47|1997.26|1997.26|1993.94|1993.94|0
1599222000000|2020-09-04 12:20:00|1994.52|1994.52|1993.8|1993.8|1995.17|1995.17|1993.36|1993.36|0
1599222300000|2020-09-04 12:25:00|1993.71|1993.71|1993.75|1993.75|1994.09|1994.09|1991.79|1991.79|0
1599222600000|2020-09-04 12:30:00|1993.79|1993.79|1995.21|1995.21|1998.8|1998.8|1993.01|1993.01|0
1599222900000|2020-09-04 12:35:00|1995.09|1995.09|1992.06|1992.06|1996.2|1996.2|1992.06|1992.06|0
1599223200000|2020-09-04 12:40:00|1992.23|1992.23|1998.92|1998.92|1999.9|1999.9|1992.23|1992.23|0
1599223500000|2020-09-04 12:45:00|1998.59|1998.59|1995.13|1995.13|1998.59|1998.59|1994.86|1994.86|0
1599223800000|2020-09-04 12:50:00|1994.97|1994.97|1992.11|1992.11|1995.33|1995.33|1992|1992|0
1599224100000|2020-09-04 12:55:00|1992.15|1992.15|1987.72|1987.72|1992.15|1992.15|1987.72|1987.72|0
1599224400000|2020-09-04 13:00:00|1987.55|1987.55|1991.76|1991.76|1991.76|1991.76|1987.23|1987.23|0
1599224700000|2020-09-04 13:05:00|1991.93|1991.93|1995.68|1995.68|1996.36|1996.36|1990.03|1990.03|0
1599225000000|2020-09-04 13:10:00|1995.51|1995.51|1998.79|1998.79|1998.83|1998.83|1993.82|1993.82|0
1599225300000|2020-09-04 13:15:00|1999.01|1999.01|1999.13|1999.13|1999.32|1999.32|1995.61|1995.61|0
1599225600000|2020-09-04 13:20:00|1999.14|1999.14|1997.95|1997.95|1999.77|1999.77|1997.09|1997.09|0
1599225900000|2020-09-04 13:25:00|1997.89|1997.89|1995.29|1995.29|1998|1998|1994.75|1994.75|0
1599226200000|2020-09-04 13:30:00|1995.62|1995.62|1992.96|1992.96|1996.62|1996.62|1990.78|1990.78|0
1599226500000|2020-09-04 13:35:00|1993.29|1993.29|1994.44|1994.44|1995.87|1995.87|1993.29|1993.29|0
1599226800000|2020-09-04 13:40:00|1994.48|1994.48|1999.44|1999.44|1999.61|1999.61|1994.36|1994.36|0
1599227100000|2020-09-04 13:45:00|1999.94|1999.94|1992.42|1992.42|2000.72|2000.72|1991.73|1991.73|0
1599227400000|2020-09-04 13:50:00|1992.26|1992.26|1992.27|1992.27|1997.51|1997.51|1991.77|1991.77|0
1599227700000|2020-09-04 13:55:00|1992.16|1992.16|1990.75|1990.75|1993.6|1993.6|1987.02|1987.02|0
1599228000000|2020-09-04 14:00:00|1990.98|1990.98|1995.11|1995.11|1996.92|1996.92|1990.21|1990.21|0
1599228300000|2020-09-04 14:05:00|1995.05|1995.05|1997.2|1997.2|1998.27|1998.27|1992.79|1992.79|0
1599228600000|2020-09-04 14:10:00|1996.71|1996.71|1992.28|1992.28|1997.69|1997.69|1990.16|1990.16|0
1599228900000|2020-09-04 14:15:00|1992.32|1992.32|1984.28|1984.28|1993.97|1993.97|1983.95|1983.95|0
1599229200000|2020-09-04 14:20:00|1984.12|1984.12|1983.69|1983.69|1986.04|1986.04|1982.52|1982.52|0
1599229500000|2020-09-04 14:25:00|1984.29|1984.29|1981.99|1981.99|1985.96|1985.96|1981.76|1981.76|0
1599229800000|2020-09-04 14:30:00|1981.65|1981.65|1982.74|1982.74|1985.22|1985.22|1980.97|1980.97|0
1599230100000|2020-09-04 14:35:00|1982.57|1982.57|1978.4|1978.4|1983.68|1983.68|1974.31|1974.31|0
1599230400000|2020-09-04 14:40:00|1978.24|1978.24|1970.69|1970.69|1979.09|1979.09|1970.01|1970.01|0
1599230700000|2020-09-04 14:45:00|1970.7|1970.7|1977.01|1977.01|1977.06|1977.06|1970.7|1970.7|0
1599231000000|2020-09-04 14:50:00|1976.96|1976.96|1979.83|1979.83|1979.89|1979.89|1972.54|1972.54|0
1599231300000|2020-09-04 14:55:00|1979.79|1979.79|1974.76|1974.76|1982.13|1982.13|1974.75|1974.75|0
1599231600000|2020-09-04 15:00:00|1974.59|1974.59|1973.22|1973.22|1975.3|1975.3|1969.04|1969.04|0
1599231900000|2020-09-04 15:05:00|1973.35|1973.35|1969.12|1969.12|1973.68|1973.68|1968.18|1968.18|0
1599232200000|2020-09-04 15:10:00|1968.73|1968.73|1967.7|1967.7|1971.07|1971.07|1965.39|1965.39|0
1599232500000|2020-09-04 15:15:00|1967.86|1967.86|1970.41|1970.41|1970.41|1970.41|1966.39|1966.39|0
1599232800000|2020-09-04 15:20:00|1970.37|1970.37|1973.08|1973.08|1974.12|1974.12|1969.08|1969.08|0
1599233100000|2020-09-04 15:25:00|1972.91|1972.91|1970.96|1970.96|1972.91|1972.91|1967.89|1967.89|0
1599462900000|2020-09-07 07:15:00|1987.61|1987.61|1979.65|1979.65|1987.61|1987.61|1978.36|1978.36|0
1599463200000|2020-09-07 07:20:00|1979.99|1979.99|1986.83|1986.83|1988.16|1988.16|1979.65|1979.65|0
1599463500000|2020-09-07 07:25:00|1986.49|1986.49|1980.4|1980.4|1988.1|1988.1|1980.4|1980.4|0
1599463800000|2020-09-07 07:30:00|1980.36|1980.36|1975.21|1975.21|1985.56|1985.56|1975.15|1975.15|0
1599464100000|2020-09-07 07:35:00|1975.33|1975.33|1975.76|1975.76|1976.24|1976.24|1972.86|1972.86|0
1599464400000|2020-09-07 07:40:00|1975.42|1975.42|1975.97|1975.97|1976.09|1976.09|1973.75|1973.75|0
1599464700000|2020-09-07 07:45:00|1975.85|1975.85|1976.72|1976.72|1978.56|1978.56|1974.82|1974.82|0
1599465000000|2020-09-07 07:50:00|1976.66|1976.66|1978.59|1978.59|1978.59|1978.59|1975.24|1975.24|0
1599465300000|2020-09-07 07:55:00|1978.38|1978.38|1979.8|1979.8|1979.85|1979.85|1977.14|1977.14|0
1599465600000|2020-09-07 08:00:00|1979.85|1979.85|1981.32|1981.32|1981.97|1981.97|1976.9|1976.9|0
1599465900000|2020-09-07 08:05:00|1981.38|1981.38|1975.83|1975.83|1984.02|1984.02|1975.83|1975.83|0
1599466200000|2020-09-07 08:10:00|1975.79|1975.79|1970.92|1970.92|1976.4|1976.4|1970.64|1970.64|0
1599466500000|2020-09-07 08:15:00|1970.96|1970.96|1967.6|1967.6|1972.19|1972.19|1967.6|1967.6|0
1599466800000|2020-09-07 08:20:00|1967.48|1967.48|1963.49|1963.49|1967.48|1967.48|1963.15|1963.15|0
1599467100000|2020-09-07 08:25:00|1963.66|1963.66|1964.46|1964.46|1964.69|1964.69|1963.14|1963.14|0
1599467400000|2020-09-07 08:30:00|1964.24|1964.24|1965.48|1965.48|1968.55|1968.55|1964.24|1964.24|0
1599467700000|2020-09-07 08:35:00|1965.56|1965.56|1968.55|1968.55|1969.53|1969.53|1965.45|1965.45|0
1599468000000|2020-09-07 08:40:00|1968.43|1968.43|1965.45|1965.45|1968.55|1968.55|1964.13|1964.13|0
1599468300000|2020-09-07 08:45:00|1965.28|1965.28|1966.18|1966.18|1966.18|1966.18|1964.32|1964.32|0
1599468600000|2020-09-07 08:50:00|1966.23|1966.23|1962.42|1962.42|1966.48|1966.48|1962.42|1962.42|0
1599468900000|2020-09-07 08:55:00|1962.38|1962.38|1961|1961|1962.98|1962.98|1960.61|1960.61|0
1599469200000|2020-09-07 09:00:00|1961.06|1961.06|1959.95|1959.95|1963.34|1963.34|1959.15|1959.15|0
1599469500000|2020-09-07 09:05:00|1959.89|1959.89|1961.16|1961.16|1961.59|1961.59|1958.33|1958.33|0
1599469800000|2020-09-07 09:10:00|1961.19|1961.19|1966.05|1966.05|1966.09|1966.09|1961.19|1961.19|0
1599470100000|2020-09-07 09:15:00|1966.11|1966.11|1974.85|1974.85|1975.22|1975.22|1966.11|1966.11|0
1599470400000|2020-09-07 09:20:00|1974.74|1974.74|1974.41|1974.41|1975.19|1975.19|1974.06|1974.06|0
1599470700000|2020-09-07 09:25:00|1974.45|1974.45|1974.24|1974.24|1974.85|1974.85|1973.19|1973.19|0
1599471000000|2020-09-07 09:30:00|1974.08|1974.08|1974.45|1974.45|1975.07|1975.07|1973.18|1973.18|0
1599471300000|2020-09-07 09:35:00|1974.39|1974.39|1974.37|1974.37|1974.51|1974.51|1973.19|1973.19|0
1599471600000|2020-09-07 09:40:00|1974.32|1974.32|1974.34|1974.34|1974.53|1974.53|1972.88|1972.88|0
1599471900000|2020-09-07 09:45:00|1974.45|1974.45|1971.89|1971.89|1974.61|1974.61|1971.65|1971.65|0
1599472200000|2020-09-07 09:50:00|1971.95|1971.95|1971.8|1971.8|1972.78|1972.78|1971.8|1971.8|0
1599472500000|2020-09-07 09:55:00|1971.85|1971.85|1972.82|1972.82|1973.53|1973.53|1971.54|1971.54|0
1599472800000|2020-09-07 10:00:00|1972.76|1972.76|1971.77|1971.77|1972.76|1972.76|1971.32|1971.32|0
1599473100000|2020-09-07 10:05:00|1971.61|1971.61|1973.06|1973.06|1973.06|1973.06|1971.03|1971.03|0
1599473400000|2020-09-07 10:10:00|1973.09|1973.09|1977.07|1977.07|1977.31|1977.31|1973.09|1973.09|0
1599473700000|2020-09-07 10:15:00|1977.02|1977.02|1978.6|1978.6|1978.66|1978.66|1976.42|1976.42|0
1599474000000|2020-09-07 10:20:00|1978.66|1978.66|1978.83|1978.83|1980.54|1980.54|1978.49|1978.49|0
1599474300000|2020-09-07 10:25:00|1978.8|1978.8|1978.74|1978.74|1979.26|1979.26|1977.94|1977.94|0
1599474600000|2020-09-07 10:30:00|1979.41|1979.41|1981.53|1981.53|1983.23|1983.23|1979.41|1979.41|0
1599474900000|2020-09-07 10:35:00|1981.3|1981.3|1980.83|1980.83|1983.25|1983.25|1980.83|1980.83|0
1599475200000|2020-09-07 10:40:00|1980.77|1980.77|1980.64|1980.64|1981.49|1981.49|1979.91|1979.91|0
1599475500000|2020-09-07 10:45:00|1980.66|1980.66|1981.56|1981.56|1982.26|1982.26|1980.66|1980.66|0
1599475800000|2020-09-07 10:50:00|1981.64|1981.64|1977.11|1977.11|1982.03|1982.03|1977.11|1977.11|0
1599476100000|2020-09-07 10:55:00|1977.17|1977.17|1972.51|1972.51|1977.17|1977.17|1972.5|1972.5|0
1599476400000|2020-09-07 11:00:00|1972.49|1972.49|1972.59|1972.59|1973.83|1973.83|1971.68|1971.68|0
1599476700000|2020-09-07 11:05:00|1972.63|1972.63|1972.25|1972.25|1973.58|1973.58|1972.05|1972.05|0
1599477000000|2020-09-07 11:10:00|1972.27|1972.27|1972.67|1972.67|1973.19|1973.19|1971.73|1971.73|0
1599477300000|2020-09-07 11:15:00|1973|1973|1972.82|1972.82|1975.12|1975.12|1972.61|1972.61|0
1599477600000|2020-09-07 11:20:00|1973.15|1973.15|1973.08|1973.08|1974.91|1974.91|1972.77|1972.77|0
1599477900000|2020-09-07 11:25:00|1973.42|1973.42|1975.26|1975.26|1975.41|1975.41|1973.42|1973.42|0
1599478200000|2020-09-07 11:30:00|1975.48|1975.48|1976.63|1976.63|1977.33|1977.33|1975.48|1975.48|0
1599478500000|2020-09-07 11:35:00|1976.69|1976.69|1977.08|1977.08|1978.24|1978.24|1976.65|1976.65|0
1599478800000|2020-09-07 11:40:00|1977.25|1977.25|1978.65|1978.65|1978.65|1978.65|1977.25|1977.25|0
1599479100000|2020-09-07 11:45:00|1978.71|1978.71|1979.23|1979.23|1979.71|1979.71|1978.35|1978.35|0
1599479400000|2020-09-07 11:50:00|1979.29|1979.29|1978.2|1978.2|1979.83|1979.83|1977.49|1977.49|0
1599479700000|2020-09-07 11:55:00|1978.89|1978.89|1981.17|1981.17|1981.47|1981.47|1978.68|1978.68|0
1599480000000|2020-09-07 12:00:00|1981.13|1981.13|1983.38|1983.38|1983.38|1983.38|1981.13|1981.13|0
1599480300000|2020-09-07 12:05:00|1983.22|1983.22|1981.76|1981.76|1983.41|1983.41|1981.51|1981.51|0
1599480600000|2020-09-07 12:10:00|1981.7|1981.7|1982.69|1982.69|1982.69|1982.69|1981.02|1981.02|0
1599480900000|2020-09-07 12:15:00|1982.74|1982.74|1981.11|1981.11|1983.68|1983.68|1981.11|1981.11|0
1599481200000|2020-09-07 12:20:00|1980.95|1980.95|1982.77|1982.77|1982.94|1982.94|1980.95|1980.95|0
1599481500000|2020-09-07 12:25:00|1982.88|1982.88|1982.92|1982.92|1983.67|1983.67|1982.34|1982.34|0
1599481800000|2020-09-07 12:30:00|1982.93|1982.93|1980.7|1980.7|1982.93|1982.93|1980.55|1980.55|0
1599482100000|2020-09-07 12:35:00|1980.69|1980.69|1981.17|1981.17|1981.52|1981.52|1980.36|1980.36|0
1599482400000|2020-09-07 12:40:00|1981.23|1981.23|1982.18|1982.18|1982.45|1982.45|1980.95|1980.95|0
1599482700000|2020-09-07 12:45:00|1982.34|1982.34|1984.09|1984.09|1984.09|1984.09|1982.34|1982.34|0
1599483000000|2020-09-07 12:50:00|1984.05|1984.05|1982.57|1982.57|1984.83|1984.83|1982.43|1982.43|0
1599483300000|2020-09-07 12:55:00|1982.55|1982.55|1983.79|1983.79|1983.9|1983.9|1982.51|1982.51|0
1599483600000|2020-09-07 13:00:00|1983.68|1983.68|1981.95|1981.95|1984.2|1984.2|1981.57|1981.57|0
1599483900000|2020-09-07 13:05:00|1982.01|1982.01|1983.01|1983.01|1983.46|1983.46|1982.01|1982.01|0
1599484200000|2020-09-07 13:10:00|1983.18|1983.18|1983.24|1983.24|1983.42|1983.42|1981.76|1981.76|0
1599484500000|2020-09-07 13:15:00|1983.3|1983.3|1983.16|1983.16|1983.45|1983.45|1982.72|1982.72|0
1599484800000|2020-09-07 13:20:00|1983.28|1983.28|1984.75|1984.75|1984.99|1984.99|1983.28|1983.28|0
1599485100000|2020-09-07 13:25:00|1984.64|1984.64|1986.68|1986.68|1986.68|1986.68|1984.58|1984.58|0
1599485400000|2020-09-07 13:30:00|1987.17|1987.17|1986.18|1986.18|1988.46|1988.46|1986.18|1986.18|0
1599485700000|2020-09-07 13:35:00|1986.19|1986.19|1987.5|1987.5|1988.77|1988.77|1986.19|1986.19|0
1599486000000|2020-09-07 13:40:00|1987.39|1987.39|1986.75|1986.75|1987.39|1987.39|1986.09|1986.09|0
1599486300000|2020-09-07 13:45:00|1987.08|1987.08|1989.48|1989.48|1991.77|1991.77|1987.08|1987.08|0
1599486600000|2020-09-07 13:50:00|1989.46|1989.46|1989.13|1989.13|1989.55|1989.55|1987.4|1987.4|0
1599486900000|2020-09-07 13:55:00|1989.07|1989.07|1987.99|1987.99|1990.92|1990.92|1987.99|1987.99|0
1599487200000|2020-09-07 14:00:00|1987.66|1987.66|1989.94|1989.94|1989.97|1989.97|1987.37|1987.37|0
1599487500000|2020-09-07 14:05:00|1989.77|1989.77|1991.64|1991.64|1991.64|1991.64|1987.35|1987.35|0
1599487800000|2020-09-07 14:10:00|1992.3|1992.3|1990.71|1990.71|1993.91|1993.91|1990.71|1990.71|0
1599488100000|2020-09-07 14:15:00|1990.79|1990.79|1991.18|1991.18|1992.57|1992.57|1990.62|1990.62|0
1599488400000|2020-09-07 14:20:00|1991.06|1991.06|1990.46|1990.46|1991.43|1991.43|1989.03|1989.03|0
1599488700000|2020-09-07 14:25:00|1990.52|1990.52|1994.17|1994.17|1994.71|1994.71|1990.52|1990.52|0
1599489000000|2020-09-07 14:30:00|1994.23|1994.23|1994.58|1994.58|1995.48|1995.48|1993.9|1993.9|0
1599489300000|2020-09-07 14:35:00|1994.52|1994.52|1993.52|1993.52|1995.87|1995.87|1993.3|1993.3|0
1599489600000|2020-09-07 14:40:00|1993.47|1993.47|1992.62|1992.62|1993.83|1993.83|1992.62|1992.62|0
1599489900000|2020-09-07 14:45:00|1992.29|1992.29|1991.8|1991.8|1993.44|1993.44|1991.8|1991.8|0
1599490200000|2020-09-07 14:50:00|1991.86|1991.86|1993.13|1993.13|1993.58|1993.58|1991.86|1991.86|0
1599490500000|2020-09-07 14:55:00|1992.91|1992.91|1993.79|1993.79|1993.97|1993.97|1991.96|1991.96|0
1599490800000|2020-09-07 15:00:00|1993.84|1993.84|1995.37|1995.37|1996.22|1996.22|1993.84|1993.84|0
1599491100000|2020-09-07 15:05:00|1995.43|1995.43|1992.45|1992.45|1995.57|1995.57|1992.42|1992.42|0
1599491400000|2020-09-07 15:10:00|1992.56|1992.56|1992.81|1992.81|1994.31|1994.31|1992.37|1992.37|0
1599491700000|2020-09-07 15:15:00|1992.76|1992.76|1994.04|1994.04|1994.34|1994.34|1991.97|1991.97|0
1599492000000|2020-09-07 15:20:00|1993.98|1993.98|1994.87|1994.87|1995.78|1995.78|1993.98|1993.98|0
1599492300000|2020-09-07 15:25:00|1994.71|1994.71|1991.04|1991.04|1994.71|1994.71|1989.93|1989.93|0
1599549300000|2020-09-08 07:15:00|2005.72|2005.72|2004.2|2004.2|2008.26|2008.26|2002.81|2002.81|0
1599549600000|2020-09-08 07:20:00|2004.45|2004.45|1997.27|1997.27|2005.25|2005.25|1996.71|1996.71|0
1599549900000|2020-09-08 07:25:00|1997.18|1997.18|2004.27|2004.27|2005.74|2005.74|1996.85|1996.85|0
1599550200000|2020-09-08 07:30:00|2004.11|2004.11|2008.98|2008.98|2010.73|2010.73|2003.4|2003.4|0
1599550500000|2020-09-08 07:35:00|2008.73|2008.73|2002.28|2002.28|2008.73|2008.73|2001.35|2001.35|0
1599550800000|2020-09-08 07:40:00|2002.23|2002.23|2002.64|2002.64|2005.13|2005.13|2002.04|2002.04|0
1599551100000|2020-09-08 07:45:00|2002.58|2002.58|2003.94|2003.94|2004.86|2004.86|2001.71|2001.71|0
1599551400000|2020-09-08 07:50:00|2003.82|2003.82|2003.2|2003.2|2005.63|2005.63|2002.89|2002.89|0
1599551700000|2020-09-08 07:55:00|2003.03|2003.03|1998.29|1998.29|2003.25|2003.25|1997.52|1997.52|0
1599552000000|2020-09-08 08:00:00|1998.17|1998.17|1997.6|1997.6|1999.34|1999.34|1995.75|1995.75|0
1599552300000|2020-09-08 08:05:00|1998.33|1998.33|2000.89|2000.89|2002.79|2002.79|1998.19|1998.19|0
1599552600000|2020-09-08 08:10:00|2000.78|2000.78|1995.37|1995.37|2000.78|2000.78|1995.37|1995.37|0
1599552900000|2020-09-08 08:15:00|1995.53|1995.53|1989.39|1989.39|1996.18|1996.18|1988.45|1988.45|0
1599553200000|2020-09-08 08:20:00|1989.34|1989.34|1986|1986|1989.52|1989.52|1986|1986|0
1599553500000|2020-09-08 08:25:00|1985.83|1985.83|1985.35|1985.35|1988.15|1988.15|1981.79|1981.79|0
1599553800000|2020-09-08 08:30:00|1985.18|1985.18|1981.21|1981.21|1985.18|1985.18|1981.21|1981.21|0
1599554100000|2020-09-08 08:35:00|1981.33|1981.33|1983.76|1983.76|1984.78|1984.78|1978.9|1978.9|0
1599554400000|2020-09-08 08:40:00|1983.87|1983.87|1977.35|1977.35|1983.87|1983.87|1977.35|1977.35|0
1599554700000|2020-09-08 08:45:00|1977.24|1977.24|1976.09|1976.09|1977.32|1977.32|1974.21|1974.21|0
1599555000000|2020-09-08 08:50:00|1975.93|1975.93|1974.96|1974.96|1975.93|1975.93|1974.35|1974.35|0
1599555300000|2020-09-08 08:55:00|1974.97|1974.97|1974.75|1974.75|1976.73|1976.73|1973.49|1973.49|0
1599555600000|2020-09-08 09:00:00|1974.42|1974.42|1982.72|1982.72|1982.83|1982.83|1973.43|1973.43|0
1599555900000|2020-09-08 09:05:00|1982.55|1982.55|1980.26|1980.26|1983.08|1983.08|1979.48|1979.48|0
1599556200000|2020-09-08 09:10:00|1980.48|1980.48|1976.8|1976.8|1980.48|1980.48|1976.8|1976.8|0
1599556500000|2020-09-08 09:15:00|1976.86|1976.86|1978.08|1978.08|1978.14|1978.14|1976.18|1976.18|0
1599556800000|2020-09-08 09:20:00|1978.14|1978.14|1977.53|1977.53|1978.78|1978.78|1977.1|1977.1|0
1599557100000|2020-09-08 09:25:00|1977.37|1977.37|1980.1|1980.1|1980.53|1980.53|1976.4|1976.4|0
1599557400000|2020-09-08 09:30:00|1980.05|1980.05|1975.76|1975.76|1980.05|1980.05|1975.76|1975.76|0
1599557700000|2020-09-08 09:35:00|1975.72|1975.72|1977.05|1977.05|1977.05|1977.05|1975.41|1975.41|0
1599558000000|2020-09-08 09:40:00|1976.93|1976.93|1972.38|1972.38|1977.69|1977.69|1972.21|1972.21|0
1599558300000|2020-09-08 09:45:00|1972.34|1972.34|1978.78|1978.78|1979.14|1979.14|1971.52|1971.52|0
1599558600000|2020-09-08 09:50:00|1978.83|1978.83|1978.9|1978.9|1981.88|1981.88|1977.84|1977.84|0
1599558900000|2020-09-08 09:55:00|1979.51|1979.51|1978.87|1978.87|1980.03|1980.03|1977.85|1977.85|0
1599559200000|2020-09-08 10:00:00|1978.83|1978.83|1982.9|1982.9|1983.2|1983.2|1978.05|1978.05|0
1599559500000|2020-09-08 10:05:00|1982.82|1982.82|1983.51|1983.51|1984.13|1984.13|1982.47|1982.47|0
1599559800000|2020-09-08 10:10:00|1983.45|1983.45|1983.33|1983.33|1984.63|1984.63|1981.66|1981.66|0
1599560100000|2020-09-08 10:15:00|1983.1|1983.1|1983.21|1983.21|1985.07|1985.07|1981.5|1981.5|0
1599560400000|2020-09-08 10:20:00|1983.38|1983.38|1980.77|1980.77|1984.22|1984.22|1980.77|1980.77|0
1599560700000|2020-09-08 10:25:00|1980.72|1980.72|1978.47|1978.47|1980.72|1980.72|1977.86|1977.86|0
1599561000000|2020-09-08 10:30:00|1978.63|1978.63|1978.39|1978.39|1981.08|1981.08|1977.66|1977.66|0
1599561300000|2020-09-08 10:35:00|1978.22|1978.22|1978.49|1978.49|1979.86|1979.86|1976.12|1976.12|0
1599561600000|2020-09-08 10:40:00|1978.54|1978.54|1977.39|1977.39|1978.76|1978.76|1976.93|1976.93|0
1599561900000|2020-09-08 10:45:00|1977.38|1977.38|1976.28|1976.28|1977.52|1977.52|1976.26|1976.26|0
1599562200000|2020-09-08 10:50:00|1975.95|1975.95|1974.38|1974.38|1977.27|1977.27|1974.24|1974.24|0
1599562500000|2020-09-08 10:55:00|1974.54|1974.54|1973.59|1973.59|1975.06|1975.06|1972.87|1972.87|0
1599562800000|2020-09-08 11:00:00|1974.41|1974.41|1976.11|1976.11|1976.7|1976.7|1973.44|1973.44|0
1599563100000|2020-09-08 11:05:00|1976.05|1976.05|1975.6|1975.6|1977.76|1977.76|1975.53|1975.53|0
1599563400000|2020-09-08 11:10:00|1975.57|1975.57|1975.63|1975.63|1976.95|1976.95|1974.72|1974.72|0
1599563700000|2020-09-08 11:15:00|1975.61|1975.61|1974.54|1974.54|1975.64|1975.64|1974.02|1974.02|0
1599564000000|2020-09-08 11:20:00|1974.87|1974.87|1973.38|1973.38|1974.87|1974.87|1973.27|1973.27|0
1599564300000|2020-09-08 11:25:00|1973.72|1973.72|1975.34|1975.34|1975.47|1975.47|1972.6|1972.6|0
1599564600000|2020-09-08 11:30:00|1975.28|1975.28|1975.48|1975.48|1976.31|1976.31|1973.03|1973.03|0
1599564900000|2020-09-08 11:35:00|1975.25|1975.25|1973.13|1973.13|1975.25|1975.25|1972.93|1972.93|0
1599565200000|2020-09-08 11:40:00|1973.18|1973.18|1971.02|1971.02|1973.6|1973.6|1970.86|1970.86|0
1599565500000|2020-09-08 11:45:00|1970.91|1970.91|1971.49|1971.49|1972.03|1972.03|1969.82|1969.82|0
1599565800000|2020-09-08 11:50:00|1971.45|1971.45|1973.31|1973.31|1973.31|1973.31|1970.59|1970.59|0
1599566100000|2020-09-08 11:55:00|1973.25|1973.25|1977.07|1977.07|1977.12|1977.12|1973.25|1973.25|0
1599566400000|2020-09-08 12:00:00|1976.9|1976.9|1972.86|1972.86|1977.14|1977.14|1972.69|1972.69|0
1599566700000|2020-09-08 12:05:00|1972.85|1972.85|1972.2|1972.2|1974.11|1974.11|1971.82|1971.82|0
1599567000000|2020-09-08 12:10:00|1972.03|1972.03|1969.11|1969.11|1973.27|1973.27|1968.68|1968.68|0
1599567300000|2020-09-08 12:15:00|1968.45|1968.45|1969.72|1969.72|1972.02|1972.02|1968.2|1968.2|0
1599567600000|2020-09-08 12:20:00|1969.6|1969.6|1968.64|1968.64|1969.72|1969.72|1967.75|1967.75|0
1599567900000|2020-09-08 12:25:00|1968.58|1968.58|1967.19|1967.19|1968.58|1968.58|1966.93|1966.93|0
1599568200000|2020-09-08 12:30:00|1967.36|1967.36|1966|1966|1968.53|1968.53|1966|1966|0
1599568500000|2020-09-08 12:35:00|1965.96|1965.96|1960.88|1960.88|1966.01|1966.01|1960.84|1960.84|0
1599568800000|2020-09-08 12:40:00|1960.83|1960.83|1961.25|1961.25|1963.93|1963.93|1960.17|1960.17|0
1599569100000|2020-09-08 12:45:00|1961.18|1961.18|1961.67|1961.67|1963.43|1963.43|1961.01|1961.01|0
1599569400000|2020-09-08 12:50:00|1961.78|1961.78|1960.15|1960.15|1962.1|1962.1|1959.46|1959.46|0
1599569700000|2020-09-08 12:55:00|1960.48|1960.48|1962.96|1962.96|1964.43|1964.43|1960.48|1960.48|0
1599570000000|2020-09-08 13:00:00|1962.88|1962.88|1962.3|1962.3|1963.48|1963.48|1960.88|1960.88|0
1599570300000|2020-09-08 13:05:00|1962.34|1962.34|1966.51|1966.51|1967.27|1967.27|1962.34|1962.34|0
1599570600000|2020-09-08 13:10:00|1966.35|1966.35|1963.89|1963.89|1967.07|1967.07|1963.89|1963.89|0
1599570900000|2020-09-08 13:15:00|1963.87|1963.87|1964.91|1964.91|1965.76|1965.76|1963.84|1963.84|0
1599571200000|2020-09-08 13:20:00|1965.24|1965.24|1964.73|1964.73|1967.84|1967.84|1964.4|1964.4|0
1599571500000|2020-09-08 13:25:00|1965.03|1965.03|1967.18|1967.18|1967.44|1967.44|1964.23|1964.23|0
1599571800000|2020-09-08 13:30:00|1967.12|1967.12|1964.5|1964.5|1971.83|1971.83|1964.39|1964.39|0
1599572100000|2020-09-08 13:35:00|1964.54|1964.54|1964.7|1964.7|1966.48|1966.48|1961.55|1961.55|0
1599572400000|2020-09-08 13:40:00|1964.65|1964.65|1964.06|1964.06|1966.38|1966.38|1961.26|1961.26|0
1599572700000|2020-09-08 13:45:00|1964|1964|1962.05|1962.05|1966.8|1966.8|1961.51|1961.51|0
1599573000000|2020-09-08 13:50:00|1961.88|1961.88|1963.06|1963.06|1966.16|1966.16|1960.81|1960.81|0
1599573300000|2020-09-08 13:55:00|1962.9|1962.9|1965.47|1965.47|1965.7|1965.7|1962.19|1962.19|0
1599573600000|2020-09-08 14:00:00|1965.63|1965.63|1954.12|1954.12|1966.02|1966.02|1954.12|1954.12|0
1599573900000|2020-09-08 14:05:00|1953.96|1953.96|1956.78|1956.78|1957.34|1957.34|1952.04|1952.04|0
1599574200000|2020-09-08 14:10:00|1956.84|1956.84|1957.89|1957.89|1958.39|1958.39|1954.86|1954.86|0
1599574500000|2020-09-08 14:15:00|1958.06|1958.06|1956.75|1956.75|1959.33|1959.33|1956.58|1956.58|0
1599574800000|2020-09-08 14:20:00|1956.83|1956.83|1959.21|1959.21|1959.54|1959.54|1954.4|1954.4|0
1599575100000|2020-09-08 14:25:00|1959.43|1959.43|1961.66|1961.66|1961.66|1961.66|1959.07|1959.07|0
1599575400000|2020-09-08 14:30:00|1961.79|1961.79|1965.49|1965.49|1965.49|1965.49|1961.53|1961.53|0
1599575700000|2020-09-08 14:35:00|1965.53|1965.53|1969.2|1969.2|1969.2|1969.2|1965.51|1965.51|0
1599576000000|2020-09-08 14:40:00|1969.26|1969.26|1964.36|1964.36|1969.59|1969.59|1962.69|1962.69|0
1599576300000|2020-09-08 14:45:00|1964.19|1964.19|1960.26|1960.26|1964.19|1964.19|1960.26|1960.26|0
1599576600000|2020-09-08 14:50:00|1960.21|1960.21|1958.63|1958.63|1961.81|1961.81|1958.63|1958.63|0
1599576900000|2020-09-08 14:55:00|1958.8|1958.8|1957.9|1957.9|1959.68|1959.68|1957.23|1957.23|0
1599577200000|2020-09-08 15:00:00|1957.74|1957.74|1965.17|1965.17|1965.28|1965.28|1955.85|1955.85|0
1599577500000|2020-09-08 15:05:00|1965.21|1965.21|1967.87|1967.87|1967.92|1967.92|1964.13|1964.13|0
1599577800000|2020-09-08 15:10:00|1968.03|1968.03|1967.54|1967.54|1969.37|1969.37|1967.13|1967.13|0
1599578100000|2020-09-08 15:15:00|1967.48|1967.48|1968.01|1968.01|1969.8|1969.8|1966.83|1966.83|0
1599578400000|2020-09-08 15:20:00|1968.23|1968.23|1967.95|1967.95|1969.34|1969.34|1966.57|1966.57|0
1599578700000|2020-09-08 15:25:00|1968.11|1968.11|1966.58|1966.58|1969.57|1969.57|1966.03|1966.03|0
1599635700000|2020-09-09 07:15:00|1971.71|1971.71|1964.85|1964.85|1971.71|1971.71|1964.3|1964.3|0
1599636000000|2020-09-09 07:20:00|1965.02|1965.02|1971.39|1971.39|1973.77|1973.77|1963.78|1963.78|0
1599636300000|2020-09-09 07:25:00|1971.16|1971.16|1969.65|1969.65|1971.21|1971.21|1967.72|1967.72|0
1599636600000|2020-09-09 07:30:00|1969.59|1969.59|1976.22|1976.22|1977.84|1977.84|1968.93|1968.93|0
1599636900000|2020-09-09 07:35:00|1976.71|1976.71|1982.16|1982.16|1984.12|1984.12|1975.6|1975.6|0
1599637200000|2020-09-09 07:40:00|1982.12|1982.12|1984.59|1984.59|1986.33|1986.33|1982.12|1982.12|0
1599637500000|2020-09-09 07:45:00|1984.68|1984.68|1980.68|1980.68|1986.68|1986.68|1980.42|1980.42|0
1599637800000|2020-09-09 07:50:00|1980.63|1980.63|1973.48|1973.48|1981.76|1981.76|1973.42|1973.42|0
1599638100000|2020-09-09 07:55:00|1973.31|1973.31|1974.11|1974.11|1974.85|1974.85|1971.36|1971.36|0
1599638400000|2020-09-09 08:00:00|1974.06|1974.06|1978.53|1978.53|1980.52|1980.52|1972.89|1972.89|0
1599638700000|2020-09-09 08:05:00|1978.36|1978.36|1982.98|1982.98|1984.46|1984.46|1978.18|1978.18|0
1599639000000|2020-09-09 08:10:00|1983.04|1983.04|1981.72|1981.72|1983.77|1983.77|1980.5|1980.5|0
1599639300000|2020-09-09 08:15:00|1981.77|1981.77|1980.07|1980.07|1983.43|1983.43|1980.07|1980.07|0
1599639600000|2020-09-09 08:20:00|1980.79|1980.79|1980.07|1980.07|1983.2|1983.2|1980.07|1980.07|0
1599639900000|2020-09-09 08:25:00|1980.3|1980.3|1980.63|1980.63|1981.29|1981.29|1977.23|1977.23|0
1599640200000|2020-09-09 08:30:00|1980.3|1980.3|1980.37|1980.37|1982.9|1982.9|1979.58|1979.58|0
1599640500000|2020-09-09 08:35:00|1980.72|1980.72|1980.64|1980.64|1982.65|1982.65|1980.22|1980.22|0
1599640800000|2020-09-09 08:40:00|1980.05|1980.05|1972.93|1972.93|1980.05|1980.05|1972.77|1972.77|0
1599641100000|2020-09-09 08:45:00|1973.16|1973.16|1974.32|1974.32|1974.65|1974.65|1971.09|1971.09|0
1599641400000|2020-09-09 08:50:00|1974.48|1974.48|1972.16|1972.16|1976.23|1976.23|1972.16|1972.16|0
1599641700000|2020-09-09 08:55:00|1972.49|1972.49|1967.57|1967.57|1973.57|1973.57|1967.45|1967.45|0
1599642000000|2020-09-09 09:00:00|1967.51|1967.51|1962.94|1962.94|1967.51|1967.51|1962.47|1962.47|0
1599642300000|2020-09-09 09:05:00|1963.05|1963.05|1964.32|1964.32|1964.32|1964.32|1962.75|1962.75|0
1599642600000|2020-09-09 09:10:00|1964.28|1964.28|1970.64|1970.64|1970.64|1970.64|1963.94|1963.94|0
1599642900000|2020-09-09 09:15:00|1970.67|1970.67|1974.69|1974.69|1974.69|1974.69|1970.67|1970.67|0
1599643200000|2020-09-09 09:20:00|1974.86|1974.86|1975.62|1975.62|1975.97|1975.97|1973.38|1973.38|0
1599643500000|2020-09-09 09:25:00|1975.73|1975.73|1974.87|1974.87|1976.4|1976.4|1974.71|1974.71|0
1599643800000|2020-09-09 09:30:00|1975.04|1975.04|1974.13|1974.13|1975.5|1975.5|1972.8|1972.8|0
1599644100000|2020-09-09 09:35:00|1973.76|1973.76|1975.51|1975.51|1976.53|1976.53|1973.76|1973.76|0
1599644400000|2020-09-09 09:40:00|1975.42|1975.42|1975.97|1975.97|1976.23|1976.23|1974.57|1974.57|0
1599644700000|2020-09-09 09:45:00|1976.14|1976.14|1975.27|1975.27|1977.58|1977.58|1974.63|1974.63|0
1599645000000|2020-09-09 09:50:00|1975.36|1975.36|1973.08|1973.08|1975.47|1975.47|1972.35|1972.35|0
1599645300000|2020-09-09 09:55:00|1973.06|1973.06|1977.66|1977.66|1978.13|1978.13|1972.81|1972.81|0
1599645600000|2020-09-09 10:00:00|1977.61|1977.61|1977.35|1977.35|1979.39|1979.39|1976.99|1976.99|0
1599645900000|2020-09-09 10:05:00|1977.02|1977.02|1976.39|1976.39|1977.32|1977.32|1974.94|1974.94|0
1599646200000|2020-09-09 10:10:00|1976.38|1976.38|1973.48|1973.48|1976.38|1976.38|1973.48|1973.48|0
1599646500000|2020-09-09 10:15:00|1973.42|1973.42|1972.72|1972.72|1973.42|1973.42|1971.5|1971.5|0
1599646800000|2020-09-09 10:20:00|1972.55|1972.55|1971.85|1971.85|1972.55|1972.55|1971.29|1971.29|0
1599647100000|2020-09-09 10:25:00|1971.69|1971.69|1970.22|1970.22|1971.88|1971.88|1970.04|1970.04|0
1599647400000|2020-09-09 10:30:00|1970.26|1970.26|1970.51|1970.51|1972.35|1972.35|1970.26|1970.26|0
1599647700000|2020-09-09 10:35:00|1970.52|1970.52|1970.03|1970.03|1971.01|1971.01|1969.57|1969.57|0
1599648000000|2020-09-09 10:40:00|1970.02|1970.02|1970.53|1970.53|1970.54|1970.54|1969.35|1969.35|0
1599648300000|2020-09-09 10:45:00|1970.69|1970.69|1969.66|1969.66|1970.92|1970.92|1969.5|1969.5|0
1599648600000|2020-09-09 10:50:00|1969.83|1969.83|1968.25|1968.25|1970.45|1970.45|1967.76|1967.76|0
1599648900000|2020-09-09 10:55:00|1968.26|1968.26|1968.56|1968.56|1969.61|1969.61|1967.32|1967.32|0
1599649200000|2020-09-09 11:00:00|1968.62|1968.62|1967.35|1967.35|1969.44|1969.44|1967.26|1967.26|0
1599649500000|2020-09-09 11:05:00|1967.4|1967.4|1965.71|1965.71|1967.4|1967.4|1964.2|1964.2|0
1599649800000|2020-09-09 11:10:00|1965.79|1965.79|1964.01|1964.01|1966.5|1966.5|1963.21|1963.21|0
1599650100000|2020-09-09 11:15:00|1964.18|1964.18|1968.14|1968.14|1968.17|1968.17|1963.9|1963.9|0
1599650400000|2020-09-09 11:20:00|1968.18|1968.18|1969.26|1969.26|1969.85|1969.85|1967.22|1967.22|0
1599650700000|2020-09-09 11:25:00|1969.2|1969.2|1972.49|1972.49|1972.6|1972.6|1968.49|1968.49|0
1599651000000|2020-09-09 11:30:00|1972.5|1972.5|1974.03|1974.03|1974.78|1974.78|1971.23|1971.23|0
1599651300000|2020-09-09 11:35:00|1973.87|1973.87|1978.1|1978.1|1978.21|1978.21|1973.87|1973.87|0
1599651600000|2020-09-09 11:40:00|1977.99|1977.99|1977.28|1977.28|1978.13|1978.13|1975.22|1975.22|0
1599651900000|2020-09-09 11:45:00|1977.61|1977.61|1978.8|1978.8|1978.92|1978.92|1977.61|1977.61|0
1599652200000|2020-09-09 11:50:00|1978.81|1978.81|1980.45|1980.45|1981.56|1981.56|1978.81|1978.81|0
1599652500000|2020-09-09 11:55:00|1980.62|1980.62|1980.19|1980.19|1980.7|1980.7|1979.35|1979.35|0
1599652800000|2020-09-09 12:00:00|1980.15|1980.15|1978.95|1978.95|1981.15|1981.15|1978.87|1978.87|0
1599653100000|2020-09-09 12:05:00|1978.84|1978.84|1977.3|1977.3|1978.89|1978.89|1976.11|1976.11|0
1599653400000|2020-09-09 12:10:00|1977.41|1977.41|1981.46|1981.46|1981.64|1981.64|1977.25|1977.25|0
1599653700000|2020-09-09 12:15:00|1981.52|1981.52|1979.07|1979.07|1982.01|1982.01|1978.47|1978.47|0
1599654000000|2020-09-09 12:20:00|1979.01|1979.01|1978.04|1978.04|1979.31|1979.31|1977.63|1977.63|0
1599654300000|2020-09-09 12:25:00|1977.99|1977.99|1978.38|1978.38|1978.76|1978.76|1977.61|1977.61|0
1599654600000|2020-09-09 12:30:00|1978.44|1978.44|1977.17|1977.17|1978.46|1978.46|1976.02|1976.02|0
1599654900000|2020-09-09 12:35:00|1976.89|1976.89|1980.22|1980.22|1980.22|1980.22|1976.85|1976.85|0
1599655200000|2020-09-09 12:40:00|1980.05|1980.05|1978.09|1978.09|1980.05|1980.05|1976.87|1976.87|0
1599655500000|2020-09-09 12:45:00|1978.13|1978.13|1978.47|1978.47|1979.16|1979.16|1977.58|1977.58|0
1599655800000|2020-09-09 12:50:00|1978.64|1978.64|1979.96|1979.96|1980.21|1980.21|1978.02|1978.02|0
1599656100000|2020-09-09 12:55:00|1979.66|1979.66|1981.8|1981.8|1981.8|1981.8|1978.65|1978.65|0
1599656400000|2020-09-09 13:00:00|1981.74|1981.74|1982.72|1982.72|1983.41|1983.41|1981.14|1981.14|0
1599656700000|2020-09-09 13:05:00|1983.22|1983.22|1987.8|1987.8|1987.83|1987.83|1983.11|1983.11|0
1599657000000|2020-09-09 13:10:00|1988.02|1988.02|1988.12|1988.12|1988.72|1988.72|1987.5|1987.5|0
1599657300000|2020-09-09 13:15:00|1988.1|1988.1|1988.26|1988.26|1989.4|1989.4|1987.69|1987.69|0
1599657600000|2020-09-09 13:20:00|1988.22|1988.22|1990.51|1990.51|1990.72|1990.72|1987.84|1987.84|0
1599657900000|2020-09-09 13:25:00|1990.45|1990.45|1990.92|1990.92|1991.48|1991.48|1989.45|1989.45|0
1599658200000|2020-09-09 13:30:00|1990.75|1990.75|1981.63|1981.63|1990.83|1990.83|1981.58|1981.58|0
1599658500000|2020-09-09 13:35:00|1981.69|1981.69|1986.58|1986.58|1986.58|1986.58|1981.69|1981.69|0
1599658800000|2020-09-09 13:40:00|1986.53|1986.53|1991.62|1991.62|1992.19|1992.19|1986.53|1986.53|0
1599659100000|2020-09-09 13:45:00|1991.66|1991.66|1991.64|1991.64|1991.78|1991.78|1990.23|1990.23|0
1599659400000|2020-09-09 13:50:00|1991.72|1991.72|1994.19|1994.19|1995.36|1995.36|1991.72|1991.72|0
1599659700000|2020-09-09 13:55:00|1994.15|1994.15|1995.31|1995.31|1995.43|1995.43|1992.42|1992.42|0
1599660000000|2020-09-09 14:00:00|1995.48|1995.48|1993.86|1993.86|1996.57|1996.57|1993.66|1993.66|0
1599660300000|2020-09-09 14:05:00|1993.82|1993.82|1986.56|1986.56|1993.82|1993.82|1986.56|1986.56|0
1599660600000|2020-09-09 14:10:00|1986.73|1986.73|1988.75|1988.75|1989.13|1989.13|1986.56|1986.56|0
1599660900000|2020-09-09 14:15:00|1988.91|1988.91|1988.93|1988.93|1990.97|1990.97|1988.88|1988.88|0
1599661200000|2020-09-09 14:20:00|1989.15|1989.15|1991.94|1991.94|1992.41|1992.41|1988.29|1988.29|0
1599661500000|2020-09-09 14:25:00|1991.98|1991.98|1986.72|1986.72|1993.55|1993.55|1986.72|1986.72|0
1599661800000|2020-09-09 14:30:00|1986.69|1986.69|1982.71|1982.71|1986.69|1986.69|1982.66|1982.66|0
1599662100000|2020-09-09 14:35:00|1982.87|1982.87|1982.44|1982.44|1984.08|1984.08|1982.39|1982.39|0
1599662400000|2020-09-09 14:40:00|1982.43|1982.43|1983.1|1983.1|1985.15|1985.15|1982.43|1982.43|0
1599662700000|2020-09-09 14:45:00|1983.48|1983.48|1984.97|1984.97|1987.16|1987.16|1982.67|1982.67|0
1599663000000|2020-09-09 14:50:00|1985.08|1985.08|1983.87|1983.87|1986.86|1986.86|1983.67|1983.67|0
1599663300000|2020-09-09 14:55:00|1984.04|1984.04|1986.13|1986.13|1986.19|1986.19|1983.64|1983.64|0
1599663600000|2020-09-09 15:00:00|1986.14|1986.14|1990.52|1990.52|1992.19|1992.19|1986.14|1986.14|0
1599663900000|2020-09-09 15:05:00|1990.6|1990.6|1989.88|1989.88|1992.99|1992.99|1989.87|1989.87|0
1599664200000|2020-09-09 15:10:00|1989.99|1989.99|1992.45|1992.45|1992.92|1992.92|1988.84|1988.84|0
1599664500000|2020-09-09 15:15:00|1992.61|1992.61|1993.86|1993.86|1993.91|1993.91|1992.02|1992.02|0
1599664800000|2020-09-09 15:20:00|1993.8|1993.8|1994.62|1994.62|1995.72|1995.72|1993.04|1993.04|0
1599665100000|2020-09-09 15:25:00|1994.57|1994.57|1998.25|1998.25|1998.74|1998.74|1994.4|1994.4|0
1599722100000|2020-09-10 07:15:00|1983.31|1983.31|1982.44|1982.44|1985.17|1985.17|1980.69|1980.69|0
1599722400000|2020-09-10 07:20:00|1982.94|1982.94|1982.27|1982.27|1983.4|1983.4|1979.38|1979.38|0
1599722700000|2020-09-10 07:25:00|1982.31|1982.31|1981.96|1981.96|1984.46|1984.46|1981.56|1981.56|0
1599723000000|2020-09-10 07:30:00|1981.35|1981.35|1977.51|1977.51|1985.27|1985.27|1977.41|1977.41|0
1599723300000|2020-09-10 07:35:00|1977.55|1977.55|1981.87|1981.87|1981.93|1981.93|1977.55|1977.55|0
1599723600000|2020-09-10 07:40:00|1981.83|1981.83|1976.3|1976.3|1981.83|1981.83|1974.96|1974.96|0
1599723900000|2020-09-10 07:45:00|1976.13|1976.13|1976.95|1976.95|1978.64|1978.64|1975.87|1975.87|0
1599724200000|2020-09-10 07:50:00|1976.91|1976.91|1973.29|1973.29|1978.21|1978.21|1972.68|1972.68|0
1599724500000|2020-09-10 07:55:00|1973.31|1973.31|1974.8|1974.8|1975.04|1975.04|1973.28|1973.28|0
1599724800000|2020-09-10 08:00:00|1974.28|1974.28|1968.48|1968.48|1974.28|1974.28|1968.14|1968.14|0
1599725100000|2020-09-10 08:05:00|1968.4|1968.4|1965.29|1965.29|1968.4|1968.4|1964.56|1964.56|0
1599725400000|2020-09-10 08:10:00|1965.17|1965.17|1961.24|1961.24|1966.71|1966.71|1961.24|1961.24|0
1599725700000|2020-09-10 08:15:00|1960.57|1960.57|1959.28|1959.28|1961.88|1961.88|1959.28|1959.28|0
1599726000000|2020-09-10 08:20:00|1959.08|1959.08|1954.61|1954.61|1959.08|1959.08|1954.56|1954.56|0
1599726300000|2020-09-10 08:25:00|1954.67|1954.67|1959.27|1959.27|1959.5|1959.5|1954.1|1954.1|0
1599726600000|2020-09-10 08:30:00|1958.77|1958.77|1954.45|1954.45|1958.77|1958.77|1953.84|1953.84|0
1599726900000|2020-09-10 08:35:00|1954.51|1954.51|1953.94|1953.94|1956.03|1956.03|1952.5|1952.5|0
1599727200000|2020-09-10 08:40:00|1954.06|1954.06|1956.56|1956.56|1957.4|1957.4|1953.77|1953.77|0
1599727500000|2020-09-10 08:45:00|1956.65|1956.65|1955.98|1955.98|1958.72|1958.72|1955.98|1955.98|0
1599727800000|2020-09-10 08:50:00|1955.97|1955.97|1953.56|1953.56|1955.97|1955.97|1952.11|1952.11|0
1599728100000|2020-09-10 08:55:00|1953.53|1953.53|1952.8|1952.8|1954.42|1954.42|1952.8|1952.8|0
1599728400000|2020-09-10 09:00:00|1952.64|1952.64|1953.78|1953.78|1954.3|1954.3|1951.31|1951.31|0
1599728700000|2020-09-10 09:05:00|1953.73|1953.73|1956.83|1956.83|1956.87|1956.87|1952.36|1952.36|0
1599729000000|2020-09-10 09:10:00|1956.86|1956.86|1957.09|1957.09|1960.23|1960.23|1956.74|1956.74|0
1599729300000|2020-09-10 09:15:00|1957.01|1957.01|1955.85|1955.85|1957.4|1957.4|1954.5|1954.5|0
1599729600000|2020-09-10 09:20:00|1955.76|1955.76|1953.73|1953.73|1955.88|1955.88|1953.35|1953.35|0
1599729900000|2020-09-10 09:25:00|1953.79|1953.79|1955.18|1955.18|1955.75|1955.75|1953.33|1953.33|0
1599730200000|2020-09-10 09:30:00|1954.89|1954.89|1960.25|1960.25|1960.25|1960.25|1953.95|1953.95|0
1599730500000|2020-09-10 09:35:00|1960.28|1960.28|1961.71|1961.71|1961.88|1961.88|1960.27|1960.27|0
1599730800000|2020-09-10 09:40:00|1961.82|1961.82|1961.28|1961.28|1962.86|1962.86|1961.28|1961.28|0
1599731100000|2020-09-10 09:45:00|1961.11|1961.11|1960.46|1960.46|1961.11|1961.11|1958.93|1958.93|0
1599731400000|2020-09-10 09:50:00|1960.42|1960.42|1964.45|1964.45|1964.45|1964.45|1959.89|1959.89|0
1599731700000|2020-09-10 09:55:00|1964.41|1964.41|1967|1967|1967.36|1967.36|1964.04|1964.04|0
1599732000000|2020-09-10 10:00:00|1966.92|1966.92|1965.73|1965.73|1967.39|1967.39|1964.35|1964.35|0
1599732300000|2020-09-10 10:05:00|1965.89|1965.89|1965.67|1965.67|1966.96|1966.96|1964.59|1964.59|0
1599732600000|2020-09-10 10:10:00|1965.83|1965.83|1966.49|1966.49|1966.84|1966.84|1964.91|1964.91|0
1599732900000|2020-09-10 10:15:00|1966.48|1966.48|1963.66|1963.66|1967.19|1967.19|1963.66|1963.66|0
1599733200000|2020-09-10 10:20:00|1963.64|1963.64|1961.33|1961.33|1963.64|1963.64|1961.33|1961.33|0
1599733500000|2020-09-10 10:25:00|1961.22|1961.22|1959.66|1959.66|1962.25|1962.25|1959.66|1959.66|0
1599733800000|2020-09-10 10:30:00|1959.64|1959.64|1959.85|1959.85|1962.02|1962.02|1959.64|1959.64|0
1599734100000|2020-09-10 10:35:00|1960.18|1960.18|1957.74|1957.74|1960.18|1960.18|1957.74|1957.74|0
1599734400000|2020-09-10 10:40:00|1957.71|1957.71|1956.11|1956.11|1958.29|1958.29|1956|1956|0
1599734700000|2020-09-10 10:45:00|1956.05|1956.05|1957.87|1957.87|1957.9|1957.9|1954.47|1954.47|0
1599735000000|2020-09-10 10:50:00|1957.82|1957.82|1960.18|1960.18|1960.18|1960.18|1957.82|1957.82|0
1599735300000|2020-09-10 10:55:00|1960.19|1960.19|1960.21|1960.21|1961.87|1961.87|1959.76|1959.76|0
1599735600000|2020-09-10 11:00:00|1959.69|1959.69|1962.1|1962.1|1962.2|1962.2|1958.81|1958.81|0
1599735900000|2020-09-10 11:05:00|1962.14|1962.14|1963.74|1963.74|1964.07|1964.07|1962.05|1962.05|0
1599736200000|2020-09-10 11:10:00|1963.7|1963.7|1966.07|1966.07|1967.64|1967.64|1963.68|1963.68|0
1599736500000|2020-09-10 11:15:00|1966.08|1966.08|1965.85|1965.85|1966.27|1966.27|1964.04|1964.04|0
1599736800000|2020-09-10 11:20:00|1965.81|1965.81|1967.88|1967.88|1968.72|1968.72|1965.58|1965.58|0
1599737100000|2020-09-10 11:25:00|1968.05|1968.05|1970.96|1970.96|1971.37|1971.37|1967.64|1967.64|0
1599737400000|2020-09-10 11:30:00|1970.79|1970.79|1969.96|1969.96|1970.79|1970.79|1967.74|1967.74|0
1599737700000|2020-09-10 11:35:00|1970.12|1970.12|1971.86|1971.86|1972.32|1972.32|1970.12|1970.12|0
1599738000000|2020-09-10 11:40:00|1971.87|1971.87|1973.35|1973.35|1975.28|1975.28|1971.53|1971.53|0
1599738300000|2020-09-10 11:45:00|1973.34|1973.34|1973.71|1973.71|1973.71|1973.71|1971.19|1971.19|0
1599738600000|2020-09-10 11:50:00|1973.54|1973.54|1974.86|1974.86|1975.99|1975.99|1973.52|1973.52|0
1599738900000|2020-09-10 11:55:00|1974.69|1974.69|1976.8|1976.8|1977.74|1977.74|1974.69|1974.69|0
1599739200000|2020-09-10 12:00:00|1976.75|1976.75|1979.66|1979.66|1979.72|1979.72|1976.69|1976.69|0
1599739500000|2020-09-10 12:05:00|1979.82|1979.82|1979.61|1979.61|1982.74|1982.74|1979.61|1979.61|0
1599739800000|2020-09-10 12:10:00|1979.63|1979.63|1978.77|1978.77|1980.53|1980.53|1978.06|1978.06|0
1599740100000|2020-09-10 12:15:00|1978.83|1978.83|1979.57|1979.57|1980.55|1980.55|1977.25|1977.25|0
1599740400000|2020-09-10 12:20:00|1979.63|1979.63|1981.88|1981.88|1981.88|1981.88|1978.93|1978.93|0
1599740700000|2020-09-10 12:25:00|1982.05|1982.05|1978.97|1978.97|1982.05|1982.05|1978.97|1978.97|0
1599741000000|2020-09-10 12:30:00|1979.14|1979.14|1978.14|1978.14|1980.35|1980.35|1977.28|1977.28|0
1599741300000|2020-09-10 12:35:00|1977.97|1977.97|1979.17|1979.17|1980.72|1980.72|1977.73|1977.73|0
1599741600000|2020-09-10 12:40:00|1979.06|1979.06|1981.17|1981.17|1981.82|1981.82|1979.06|1979.06|0
1599741900000|2020-09-10 12:45:00|1981.2|1981.2|1983.4|1983.4|1984|1984|1980.45|1980.45|0
1599742200000|2020-09-10 12:50:00|1983.34|1983.34|1983.22|1983.22|1984.09|1984.09|1982.36|1982.36|0
1599742500000|2020-09-10 12:55:00|1983.39|1983.39|1980.93|1980.93|1983.39|1983.39|1980.36|1980.36|0
1599742800000|2020-09-10 13:00:00|1981.04|1981.04|1981.4|1981.4|1982.17|1982.17|1980.77|1980.77|0
1599743100000|2020-09-10 13:05:00|1981.23|1981.23|1986.32|1986.32|1986.5|1986.5|1981.23|1981.23|0
1599743400000|2020-09-10 13:10:00|1986.15|1986.15|1983.31|1983.31|1986.71|1986.71|1983.03|1983.03|0
1599743700000|2020-09-10 13:15:00|1983.36|1983.36|1988.92|1988.92|1988.92|1988.92|1983.36|1983.36|0
1599744000000|2020-09-10 13:20:00|1988.94|1988.94|1992.01|1992.01|1992.23|1992.23|1988.37|1988.37|0
1599744300000|2020-09-10 13:25:00|1992.07|1992.07|1991.37|1991.37|1992.07|1992.07|1988.96|1988.96|0
1599744600000|2020-09-10 13:30:00|1991.48|1991.48|1991.64|1991.64|1992.87|1992.87|1989.29|1989.29|0
1599744900000|2020-09-10 13:35:00|1991.7|1991.7|1992.28|1992.28|1992.28|1992.28|1989.78|1989.78|0
1599745200000|2020-09-10 13:40:00|1992.44|1992.44|1998.54|1998.54|1998.54|1998.54|1992.4|1992.4|0
1599745500000|2020-09-10 13:45:00|1998.48|1998.48|1999.28|1999.28|2002.45|2002.45|1996.28|1996.28|0
1599745800000|2020-09-10 13:50:00|1999.22|1999.22|1999.56|1999.56|2000.97|2000.97|1996.49|1996.49|0
1599746100000|2020-09-10 13:55:00|1999.62|1999.62|1996.13|1996.13|2002.15|2002.15|1996.03|1996.03|0
1599746400000|2020-09-10 14:00:00|1996.24|1996.24|1998.82|1998.82|1999.12|1999.12|1995.74|1995.74|0
1599746700000|2020-09-10 14:05:00|1998.99|1998.99|1987.82|1987.82|1999.04|1999.04|1987.82|1987.82|0
1599747000000|2020-09-10 14:10:00|1987.78|1987.78|1985.98|1985.98|1988.86|1988.86|1984.2|1984.2|0
1599747300000|2020-09-10 14:15:00|1986.15|1986.15|1989.13|1989.13|1989.29|1989.29|1985.88|1985.88|0
1599747600000|2020-09-10 14:20:00|1989.12|1989.12|1984.54|1984.54|1989.28|1989.28|1984.34|1984.34|0
1599747900000|2020-09-10 14:25:00|1984.37|1984.37|1983.12|1983.12|1985.2|1985.2|1982.77|1982.77|0
1599748200000|2020-09-10 14:30:00|1983.07|1983.07|1986.34|1986.34|1987.54|1987.54|1982.52|1982.52|0
1599748500000|2020-09-10 14:35:00|1986.39|1986.39|1988.13|1988.13|1988.43|1988.43|1985.22|1985.22|0
1599748800000|2020-09-10 14:40:00|1988.16|1988.16|1987.32|1987.32|1989.4|1989.4|1985.67|1985.67|0
1599749100000|2020-09-10 14:45:00|1987.34|1987.34|1982.44|1982.44|1987.34|1987.34|1979.98|1979.98|0
1599749400000|2020-09-10 14:50:00|1982.43|1982.43|1983.94|1983.94|1986.02|1986.02|1982.43|1982.43|0
1599749700000|2020-09-10 14:55:00|1983.78|1983.78|1978.56|1978.56|1983.79|1983.79|1978.09|1978.09|0
1599750000000|2020-09-10 15:00:00|1978.58|1978.58|1984.29|1984.29|1984.3|1984.3|1977.92|1977.92|0
1599750300000|2020-09-10 15:05:00|1984.27|1984.27|1986.22|1986.22|1986.93|1986.93|1983.49|1983.49|0
1599750600000|2020-09-10 15:10:00|1986.28|1986.28|1990.21|1990.21|1990.99|1990.99|1985.32|1985.32|0
1599750900000|2020-09-10 15:15:00|1989.74|1989.74|1987.12|1987.12|1989.92|1989.92|1984.45|1984.45|0
1599751200000|2020-09-10 15:20:00|1987.18|1987.18|1986.13|1986.13|1989.54|1989.54|1986.11|1986.11|0
1599751500000|2020-09-10 15:25:00|1986.42|1986.42|1987.88|1987.88|1988.11|1988.11|1984.85|1984.85|0
1599808500000|2020-09-11 07:15:00|1968.55|1968.55|1973.96|1973.96|1973.96|1973.96|1965.91|1965.91|0
1599808800000|2020-09-11 07:20:00|1974.13|1974.13|1977.89|1977.89|1978.58|1978.58|1972.7|1972.7|0
1599809100000|2020-09-11 07:25:00|1977.83|1977.83|1976.18|1976.18|1979.05|1979.05|1975.95|1975.95|0
1599809400000|2020-09-11 07:30:00|1976.22|1976.22|1973.94|1973.94|1976.71|1976.71|1972.96|1972.96|0
1599809700000|2020-09-11 07:35:00|1973.99|1973.99|1971.66|1971.66|1974.42|1974.42|1971.62|1971.62|0
1599810000000|2020-09-11 07:40:00|1971.63|1971.63|1971.62|1971.62|1973.91|1973.91|1970.11|1970.11|0
1599810300000|2020-09-11 07:45:00|1971.45|1971.45|1970.73|1970.73|1973.2|1973.2|1969.81|1969.81|0
1599810600000|2020-09-11 07:50:00|1970.57|1970.57|1975.18|1975.18|1975.18|1975.18|1969.35|1969.35|0
1599810900000|2020-09-11 07:55:00|1975.01|1975.01|1975.9|1975.9|1976.85|1976.85|1973.52|1973.52|0
1599811200000|2020-09-11 08:00:00|1975.86|1975.86|1975.55|1975.55|1977.06|1977.06|1974.61|1974.61|0
1599811500000|2020-09-11 08:05:00|1975.75|1975.75|1974|1974|1975.87|1975.87|1971.66|1971.66|0
1599811800000|2020-09-11 08:10:00|1973.98|1973.98|1973.73|1973.73|1974.81|1974.81|1973.42|1973.42|0
1599812100000|2020-09-11 08:15:00|1973.79|1973.79|1974.3|1974.3|1974.63|1974.63|1972.16|1972.16|0
1599812400000|2020-09-11 08:20:00|1974.35|1974.35|1975.88|1975.88|1977.06|1977.06|1973.49|1973.49|0
1599812700000|2020-09-11 08:25:00|1976.05|1976.05|1972.93|1972.93|1976.05|1976.05|1972.93|1972.93|0
1599813000000|2020-09-11 08:30:00|1972.9|1972.9|1968.73|1968.73|1973.61|1973.61|1967.96|1967.96|0
1599813300000|2020-09-11 08:35:00|1968.85|1968.85|1970.52|1970.52|1972.43|1972.43|1968.73|1968.73|0
1599813600000|2020-09-11 08:40:00|1970.69|1970.69|1969.59|1969.59|1972.1|1972.1|1969.53|1969.53|0
1599813900000|2020-09-11 08:45:00|1969.65|1969.65|1967.24|1967.24|1970.48|1970.48|1966.41|1966.41|0
1599814200000|2020-09-11 08:50:00|1967.28|1967.28|1967.49|1967.49|1968.64|1968.64|1967.28|1967.28|0
1599814500000|2020-09-11 08:55:00|1967.41|1967.41|1965.43|1965.43|1967.53|1967.53|1964.25|1964.25|0
1599814800000|2020-09-11 09:00:00|1965.37|1965.37|1967.08|1967.08|1967.14|1967.14|1965.2|1965.2|0
1599815100000|2020-09-11 09:05:00|1966.92|1966.92|1968.68|1968.68|1969.91|1969.91|1966.75|1966.75|0
1599815400000|2020-09-11 09:10:00|1968.51|1968.51|1967.24|1967.24|1968.51|1968.51|1967.07|1967.07|0
1599815700000|2020-09-11 09:15:00|1967.3|1967.3|1968.83|1968.83|1968.83|1968.83|1966.36|1966.36|0
1599816000000|2020-09-11 09:20:00|1968.79|1968.79|1967.61|1967.61|1969.5|1969.5|1967.61|1967.61|0
1599816300000|2020-09-11 09:25:00|1967.65|1967.65|1967.37|1967.37|1968.12|1968.12|1967.37|1967.37|0
1599816600000|2020-09-11 09:30:00|1967.53|1967.53|1968.18|1968.18|1968.81|1968.81|1966.49|1966.49|0
1599816900000|2020-09-11 09:35:00|1968.24|1968.24|1969.48|1969.48|1970.85|1970.85|1967.53|1967.53|0
1599817200000|2020-09-11 09:40:00|1969.52|1969.52|1967.61|1967.61|1969.83|1969.83|1967.61|1967.61|0
1599817500000|2020-09-11 09:45:00|1967.94|1967.94|1967.55|1967.55|1969.14|1969.14|1967.2|1967.2|0
1599817800000|2020-09-11 09:50:00|1967.72|1967.72|1968.04|1968.04|1969.26|1969.26|1966.94|1966.94|0
1599818100000|2020-09-11 09:55:00|1968.1|1968.1|1968.2|1968.2|1968.52|1968.52|1967.36|1967.36|0
1599818400000|2020-09-11 10:00:00|1968.14|1968.14|1965.02|1965.02|1968.92|1968.92|1965.02|1965.02|0
1599818700000|2020-09-11 10:05:00|1964.96|1964.96|1963.98|1963.98|1965.65|1965.65|1963.95|1963.95|0
1599819000000|2020-09-11 10:10:00|1964.14|1964.14|1962.19|1962.19|1964.14|1964.14|1962.17|1962.17|0
1599819300000|2020-09-11 10:15:00|1962.13|1962.13|1961.83|1961.83|1962.15|1962.15|1961.2|1961.2|0
1599819600000|2020-09-11 10:20:00|1961.89|1961.89|1963.27|1963.27|1964.39|1964.39|1961.59|1961.59|0
1599819900000|2020-09-11 10:25:00|1963.43|1963.43|1966.19|1966.19|1966.7|1966.7|1963.38|1963.38|0
1599820200000|2020-09-11 10:30:00|1966.23|1966.23|1971.9|1971.9|1972.07|1972.07|1966.23|1966.23|0
1599820500000|2020-09-11 10:35:00|1971.91|1971.91|1971.55|1971.55|1972.29|1972.29|1970.56|1970.56|0
1599820800000|2020-09-11 10:40:00|1971.59|1971.59|1972.39|1972.39|1972.39|1972.39|1970.75|1970.75|0
1599821100000|2020-09-11 10:45:00|1972.45|1972.45|1972.03|1972.03|1973.7|1973.7|1969.67|1969.67|0
1599821400000|2020-09-11 10:50:00|1972.09|1972.09|1972.29|1972.29|1973.44|1973.44|1970.69|1970.69|0
1599821700000|2020-09-11 10:55:00|1972.27|1972.27|1968.27|1968.27|1972.31|1972.31|1967.92|1967.92|0
1599822000000|2020-09-11 11:00:00|1968.22|1968.22|1966.28|1966.28|1969.85|1969.85|1966.28|1966.28|0
1599822300000|2020-09-11 11:05:00|1966.32|1966.32|1965.39|1965.39|1967.32|1967.32|1964.57|1964.57|0
1599822600000|2020-09-11 11:10:00|1965.44|1965.44|1969.46|1969.46|1969.92|1969.92|1965.44|1965.44|0
1599822900000|2020-09-11 11:15:00|1969.57|1969.57|1968.97|1968.97|1970.1|1970.1|1968.97|1968.97|0
1599823200000|2020-09-11 11:20:00|1968.8|1968.8|1966.07|1966.07|1969.65|1969.65|1965.95|1965.95|0
1599823500000|2020-09-11 11:25:00|1966.06|1966.06|1964.04|1964.04|1966.06|1966.06|1963.74|1963.74|0
1599823800000|2020-09-11 11:30:00|1964.05|1964.05|1964.43|1964.43|1964.81|1964.81|1963.62|1963.62|0
1599824100000|2020-09-11 11:35:00|1964.47|1964.47|1965.84|1965.84|1965.94|1965.94|1963.46|1963.46|0
1599824400000|2020-09-11 11:40:00|1966.26|1966.26|1967.15|1967.15|1967.43|1967.43|1964.88|1964.88|0
1599824700000|2020-09-11 11:45:00|1966.98|1966.98|1971.18|1971.18|1971.58|1971.58|1966.98|1966.98|0
1599825000000|2020-09-11 11:50:00|1971.02|1971.02|1968.88|1968.88|1971.02|1971.02|1966|1966|0
1599825300000|2020-09-11 11:55:00|1968.55|1968.55|1965.7|1965.7|1969.32|1969.32|1965.15|1965.15|0
1599825600000|2020-09-11 12:00:00|1965.69|1965.69|1963.72|1963.72|1967.02|1967.02|1963.72|1963.72|0
1599825900000|2020-09-11 12:05:00|1963.68|1963.68|1967.08|1967.08|1967.43|1967.43|1963.68|1963.68|0
1599826200000|2020-09-11 12:10:00|1967.14|1967.14|1966.15|1966.15|1967.25|1967.25|1964.97|1964.97|0
1599826500000|2020-09-11 12:15:00|1965.82|1965.82|1965.24|1965.24|1967.3|1967.3|1964.94|1964.94|0
1599826800000|2020-09-11 12:20:00|1965.29|1965.29|1963.69|1963.69|1965.9|1965.9|1963.03|1963.03|0
1599827100000|2020-09-11 12:25:00|1963.58|1963.58|1962.33|1962.33|1963.58|1963.58|1962.33|1962.33|0
1599827400000|2020-09-11 12:30:00|1962|1962|1958.48|1958.48|1962.34|1962.34|1958.31|1958.31|0
1599827700000|2020-09-11 12:35:00|1958.64|1958.64|1959.73|1959.73|1959.73|1959.73|1957.37|1957.37|0
1599828000000|2020-09-11 12:40:00|1959.4|1959.4|1961.38|1961.38|1961.38|1961.38|1959.26|1959.26|0
1599828300000|2020-09-11 12:45:00|1961.55|1961.55|1960.57|1960.57|1962.13|1962.13|1960.57|1960.57|0
1599828600000|2020-09-11 12:50:00|1960.51|1960.51|1960.4|1960.4|1961.14|1961.14|1960.01|1960.01|0
1599828900000|2020-09-11 12:55:00|1960.57|1960.57|1960.67|1960.67|1961.2|1961.2|1960.21|1960.21|0
1599829200000|2020-09-11 13:00:00|1960.88|1960.88|1961.65|1961.65|1962.4|1962.4|1960.88|1960.88|0
1599829500000|2020-09-11 13:05:00|1961.49|1961.49|1961.6|1961.6|1962.02|1962.02|1961.32|1961.32|0
1599829800000|2020-09-11 13:10:00|1961.54|1961.54|1963.96|1963.96|1964.18|1964.18|1961.49|1961.49|0
1599830100000|2020-09-11 13:15:00|1964.68|1964.68|1966.12|1966.12|1967.16|1967.16|1964.64|1964.64|0
1599830400000|2020-09-11 13:20:00|1965.95|1965.95|1964.19|1964.19|1966.21|1966.21|1963.69|1963.69|0
1599830700000|2020-09-11 13:25:00|1964.2|1964.2|1962.24|1962.24|1964.58|1964.58|1961.91|1961.91|0
1599831000000|2020-09-11 13:30:00|1962.08|1962.08|1960.37|1960.37|1963.43|1963.43|1960.37|1960.37|0
1599831300000|2020-09-11 13:35:00|1960.34|1960.34|1958.52|1958.52|1961.57|1961.57|1958.35|1958.35|0
1599831600000|2020-09-11 13:40:00|1958.85|1958.85|1961.71|1961.71|1962.1|1962.1|1957.68|1957.68|0
1599831900000|2020-09-11 13:45:00|1961.05|1961.05|1964.54|1964.54|1964.54|1964.54|1960.86|1960.86|0
1599832200000|2020-09-11 13:50:00|1964.38|1964.38|1963.18|1963.18|1965.58|1965.58|1963.17|1963.17|0
1599832500000|2020-09-11 13:55:00|1963.68|1963.68|1959.26|1959.26|1963.68|1963.68|1958.05|1958.05|0
1599832800000|2020-09-11 14:00:00|1959.65|1959.65|1965.79|1965.79|1965.94|1965.94|1959.49|1959.49|0
1599833100000|2020-09-11 14:05:00|1965.62|1965.62|1963.84|1963.84|1967.91|1967.91|1963.78|1963.78|0
1599833400000|2020-09-11 14:10:00|1964.01|1964.01|1964.3|1964.3|1965.41|1965.41|1961.64|1961.64|0
1599833700000|2020-09-11 14:15:00|1964.36|1964.36|1967.18|1967.18|1967.18|1967.18|1963.26|1963.26|0
1599834000000|2020-09-11 14:20:00|1967.02|1967.02|1968.4|1968.4|1969|1969|1965.81|1965.81|0
1599834300000|2020-09-11 14:25:00|1968.24|1968.24|1965.85|1965.85|1968.57|1968.57|1965.62|1965.62|0
1599834600000|2020-09-11 14:30:00|1965.19|1965.19|1962.57|1962.57|1966.79|1966.79|1962.57|1962.57|0
1599834900000|2020-09-11 14:35:00|1962.63|1962.63|1962.11|1962.11|1963.9|1963.9|1960.54|1960.54|0
1599835200000|2020-09-11 14:40:00|1961.61|1961.61|1962.93|1962.93|1964.66|1964.66|1961.49|1961.49|0
1599835500000|2020-09-11 14:45:00|1962.76|1962.76|1962.85|1962.85|1963.84|1963.84|1962.06|1962.06|0
1599835800000|2020-09-11 14:50:00|1962.74|1962.74|1963.88|1963.88|1964.11|1964.11|1962.59|1962.59|0
1599836100000|2020-09-11 14:55:00|1963.77|1963.77|1960.1|1960.1|1964.39|1964.39|1959.94|1959.94|0
1599836400000|2020-09-11 15:00:00|1960.12|1960.12|1964.25|1964.25|1964.97|1964.97|1959.84|1959.84|0
1599836700000|2020-09-11 15:05:00|1964.31|1964.31|1966.17|1966.17|1966.35|1966.35|1964.21|1964.21|0
1599837000000|2020-09-11 15:10:00|1966.11|1966.11|1964.51|1964.51|1966.33|1966.33|1962.95|1962.95|0
1599837300000|2020-09-11 15:15:00|1964.18|1964.18|1967.53|1967.53|1967.9|1967.9|1964|1964|0
1599837600000|2020-09-11 15:20:00|1967.7|1967.7|1966.61|1966.61|1968.51|1968.51|1965.48|1965.48|0
1599837900000|2020-09-11 15:25:00|1966.6|1966.6|1963.69|1963.69|1966.6|1966.6|1963.57|1963.57|0
1600067700000|2020-09-14 07:15:00|1967.03|1967.03|1966.51|1966.51|1969.13|1969.13|1965.67|1965.67|0
1600068000000|2020-09-14 07:20:00|1966.35|1966.35|1970.36|1970.36|1972.64|1972.64|1966.26|1966.26|0
1600068300000|2020-09-14 07:25:00|1970.33|1970.33|1971.62|1971.62|1971.62|1971.62|1966.19|1966.19|0
1600068600000|2020-09-14 07:30:00|1971.73|1971.73|1969.7|1969.7|1972.23|1972.23|1967.66|1967.66|0
1600068900000|2020-09-14 07:35:00|1969.66|1969.66|1966.65|1966.65|1969.83|1969.83|1966.37|1966.37|0
1600069200000|2020-09-14 07:40:00|1967.1|1967.1|1967.57|1967.57|1967.99|1967.99|1965.45|1965.45|0
1600069500000|2020-09-14 07:45:00|1967.51|1967.51|1968|1968|1968|1968|1963.68|1963.68|0
1600069800000|2020-09-14 07:50:00|1967.99|1967.99|1966.17|1966.17|1969.15|1969.15|1966.08|1966.08|0
1600070100000|2020-09-14 07:55:00|1966|1966|1965.67|1965.67|1967.07|1967.07|1963.45|1963.45|0
1600070400000|2020-09-14 08:00:00|1965.72|1965.72|1964.49|1964.49|1967.8|1967.8|1963.87|1963.87|0
1600070700000|2020-09-14 08:05:00|1964.9|1964.9|1963.27|1963.27|1965.57|1965.57|1962.58|1962.58|0
1600071000000|2020-09-14 08:10:00|1963.43|1963.43|1962.44|1962.44|1963.43|1963.43|1961.81|1961.81|0
1600071300000|2020-09-14 08:15:00|1962.45|1962.45|1963.6|1963.6|1964.69|1964.69|1962.43|1962.43|0
1600071600000|2020-09-14 08:20:00|1963.77|1963.77|1959.28|1959.28|1963.92|1963.92|1958.33|1958.33|0
1600071900000|2020-09-14 08:25:00|1959.27|1959.27|1960.63|1960.63|1961.67|1961.67|1957.94|1957.94|0
1600072200000|2020-09-14 08:30:00|1960.64|1960.64|1957.11|1957.11|1960.83|1960.83|1956.92|1956.92|0
1600072500000|2020-09-14 08:35:00|1957.27|1957.27|1958.37|1958.37|1958.76|1958.76|1957|1957|0
1600072800000|2020-09-14 08:40:00|1958.39|1958.39|1959.66|1959.66|1959.83|1959.83|1956.69|1956.69|0
1600073100000|2020-09-14 08:45:00|1959.65|1959.65|1960.54|1960.54|1961.25|1961.25|1958.86|1958.86|0
1600073400000|2020-09-14 08:50:00|1960.58|1960.58|1960.01|1960.01|1960.91|1960.91|1959.68|1959.68|0
1600073700000|2020-09-14 08:55:00|1959.52|1959.52|1959.27|1959.27|1959.58|1959.58|1958.64|1958.64|0
1600074000000|2020-09-14 09:00:00|1959.35|1959.35|1959.49|1959.49|1961.04|1961.04|1958.69|1958.69|0
1600074300000|2020-09-14 09:05:00|1959.32|1959.32|1957.2|1957.2|1959.32|1959.32|1956.2|1956.2|0
1600074600000|2020-09-14 09:10:00|1957.48|1957.48|1955.51|1955.51|1957.48|1957.48|1955.18|1955.18|0
1600074900000|2020-09-14 09:15:00|1955.46|1955.46|1956.3|1956.3|1956.68|1956.68|1955.06|1955.06|0
1600075200000|2020-09-14 09:20:00|1956.28|1956.28|1960.49|1960.49|1960.73|1960.73|1955.44|1955.44|0
1600075500000|2020-09-14 09:25:00|1960.66|1960.66|1961.26|1961.26|1961.26|1961.26|1960.57|1960.57|0
1600075800000|2020-09-14 09:30:00|1961.42|1961.42|1961.18|1961.18|1962.39|1962.39|1961.18|1961.18|0
1600076100000|2020-09-14 09:35:00|1961.15|1961.15|1958.36|1958.36|1961.19|1961.19|1958.15|1958.15|0
1600076400000|2020-09-14 09:40:00|1958.53|1958.53|1956.27|1956.27|1958.53|1958.53|1955.65|1955.65|0
1600076700000|2020-09-14 09:45:00|1956.3|1956.3|1956.3|1956.3|1956.52|1956.52|1955.21|1955.21|0
1600077000000|2020-09-14 09:50:00|1956.33|1956.33|1956.44|1956.44|1957.16|1957.16|1955.56|1955.56|0
1600077300000|2020-09-14 09:55:00|1956.47|1956.47|1955.75|1955.75|1956.8|1956.8|1955.61|1955.61|0
1600077600000|2020-09-14 10:00:00|1955.69|1955.69|1954.86|1954.86|1955.8|1955.8|1953.99|1953.99|0
1600077900000|2020-09-14 10:05:00|1954.82|1954.82|1954.76|1954.76|1955.36|1955.36|1954.41|1954.41|0
1600078200000|2020-09-14 10:10:00|1954.7|1954.7|1954.21|1954.21|1955.07|1955.07|1953.34|1953.34|0
1600078500000|2020-09-14 10:15:00|1954.54|1954.54|1955.16|1955.16|1955.24|1955.24|1954.32|1954.32|0
1600078800000|2020-09-14 10:20:00|1955.28|1955.28|1952.16|1952.16|1955.28|1955.28|1951.73|1951.73|0
1600079100000|2020-09-14 10:25:00|1951.94|1951.94|1952.87|1952.87|1953.26|1953.26|1951.71|1951.71|0
1600079400000|2020-09-14 10:30:00|1952.89|1952.89|1953.41|1953.41|1953.44|1953.44|1951.78|1951.78|0
1600079700000|2020-09-14 10:35:00|1953.37|1953.37|1953.95|1953.95|1954.48|1954.48|1953.07|1953.07|0
1600080000000|2020-09-14 10:40:00|1953.98|1953.98|1954.72|1954.72|1954.83|1954.83|1952.78|1952.78|0
1600080300000|2020-09-14 10:45:00|1954.71|1954.71|1954.2|1954.2|1954.88|1954.88|1953.46|1953.46|0
1600080600000|2020-09-14 10:50:00|1954.37|1954.37|1954.99|1954.99|1955.39|1955.39|1954.37|1954.37|0
1600080900000|2020-09-14 10:55:00|1954.82|1954.82|1958.04|1958.04|1958.04|1958.04|1954.33|1954.33|0
1600081200000|2020-09-14 11:00:00|1957.93|1957.93|1959.02|1959.02|1959.18|1959.18|1957.59|1957.59|0
1600081500000|2020-09-14 11:05:00|1959.19|1959.19|1958.77|1958.77|1959.45|1959.45|1958.19|1958.19|0
1600081800000|2020-09-14 11:10:00|1958.83|1958.83|1960.67|1960.67|1960.67|1960.67|1958.76|1958.76|0
1600082100000|2020-09-14 11:15:00|1960.62|1960.62|1960.38|1960.38|1960.99|1960.99|1959.93|1959.93|0
1600082400000|2020-09-14 11:20:00|1960.29|1960.29|1960.9|1960.9|1961.73|1961.73|1958.43|1958.43|0
1600082700000|2020-09-14 11:25:00|1960.85|1960.85|1960.24|1960.24|1961.91|1961.91|1960.24|1960.24|0
1600083000000|2020-09-14 11:30:00|1960.39|1960.39|1961.73|1961.73|1962.45|1962.45|1960.39|1960.39|0
1600083300000|2020-09-14 11:35:00|1962.07|1962.07|1963.12|1963.12|1963.25|1963.25|1961.43|1961.43|0
1600083600000|2020-09-14 11:40:00|1963.15|1963.15|1964.24|1964.24|1964.49|1964.49|1963.15|1963.15|0
1600083900000|2020-09-14 11:45:00|1964.45|1964.45|1965.75|1965.75|1965.75|1965.75|1964.45|1964.45|0
1600084200000|2020-09-14 11:50:00|1965.76|1965.76|1967.5|1967.5|1967.5|1967.5|1965|1965|0
1600084500000|2020-09-14 11:55:00|1967.67|1967.67|1968.99|1968.99|1969.49|1969.49|1967.65|1967.65|0
1600084800000|2020-09-14 12:00:00|1969.17|1969.17|1970.09|1970.09|1970.93|1970.93|1969.17|1969.17|0
1600085100000|2020-09-14 12:05:00|1970.03|1970.03|1972.84|1972.84|1972.89|1972.89|1969.72|1969.72|0
1600085400000|2020-09-14 12:10:00|1972.79|1972.79|1973.82|1973.82|1974.1|1974.1|1972.74|1972.74|0
1600085700000|2020-09-14 12:15:00|1973.94|1973.94|1975.2|1975.2|1975.2|1975.2|1973.23|1973.23|0
1600086000000|2020-09-14 12:20:00|1975.32|1975.32|1976.75|1976.75|1976.79|1976.79|1975.32|1975.32|0
1600086300000|2020-09-14 12:25:00|1976.72|1976.72|1975.06|1975.06|1977.09|1977.09|1975.06|1975.06|0
1600086600000|2020-09-14 12:30:00|1974.95|1974.95|1976.48|1976.48|1977.05|1977.05|1974.26|1974.26|0
1600086900000|2020-09-14 12:35:00|1976.31|1976.31|1978.81|1978.81|1978.81|1978.81|1976.31|1976.31|0
1600087200000|2020-09-14 12:40:00|1978.64|1978.64|1977.34|1977.34|1979.01|1979.01|1977.07|1977.07|0
1600087500000|2020-09-14 12:45:00|1977.29|1977.29|1977.68|1977.68|1977.93|1977.93|1976.95|1976.95|0
1600087800000|2020-09-14 12:50:00|1977.72|1977.72|1977.16|1977.16|1978.16|1978.16|1976.14|1976.14|0
1600088100000|2020-09-14 12:55:00|1977.22|1977.22|1978.65|1978.65|1978.77|1978.77|1976.98|1976.98|0
1600088400000|2020-09-14 13:00:00|1978.69|1978.69|1974.92|1974.92|1979.06|1979.06|1974.83|1974.83|0
1600088700000|2020-09-14 13:05:00|1974.75|1974.75|1976.43|1976.43|1976.6|1976.6|1974.6|1974.6|0
1600089000000|2020-09-14 13:10:00|1976.38|1976.38|1977.41|1977.41|1977.51|1977.51|1976.15|1976.15|0
1600089300000|2020-09-14 13:15:00|1977.47|1977.47|1975.58|1975.58|1977.86|1977.86|1975.38|1975.38|0
1600089600000|2020-09-14 13:20:00|1975.46|1975.46|1974|1974|1975.46|1975.46|1973.6|1973.6|0
1600089900000|2020-09-14 13:25:00|1973.94|1973.94|1968.69|1968.69|1973.94|1973.94|1968.69|1968.69|0
1600090200000|2020-09-14 13:30:00|1968.72|1968.72|1962.77|1962.77|1969.16|1969.16|1962.54|1962.54|0
1600090500000|2020-09-14 13:35:00|1962.93|1962.93|1966.38|1966.38|1966.38|1966.38|1962.93|1962.93|0
1600090800000|2020-09-14 13:40:00|1966.44|1966.44|1967.92|1967.92|1969.57|1969.57|1966.44|1966.44|0
1600091100000|2020-09-14 13:45:00|1968.03|1968.03|1968.37|1968.37|1968.37|1968.37|1965.57|1965.57|0
1600091400000|2020-09-14 13:50:00|1968.43|1968.43|1972.02|1972.02|1972.02|1972.02|1968.35|1968.35|0
1600091700000|2020-09-14 13:55:00|1971.98|1971.98|1972.24|1972.24|1974.86|1974.86|1971.58|1971.58|0
1600092000000|2020-09-14 14:00:00|1972.29|1972.29|1971.85|1971.85|1972.61|1972.61|1970.49|1970.49|0
1600092300000|2020-09-14 14:05:00|1971.18|1971.18|1971.08|1971.08|1971.73|1971.73|1969.91|1969.91|0
1600092600000|2020-09-14 14:10:00|1971.16|1971.16|1968|1968|1972.16|1972.16|1968|1968|0
1600092900000|2020-09-14 14:15:00|1968.12|1968.12|1968.52|1968.52|1969.02|1969.02|1967.45|1967.45|0
1600093200000|2020-09-14 14:20:00|1968.44|1968.44|1970.71|1970.71|1970.92|1970.92|1968.32|1968.32|0
1600093500000|2020-09-14 14:25:00|1970.65|1970.65|1969.86|1969.86|1970.65|1970.65|1969.47|1969.47|0
1600093800000|2020-09-14 14:30:00|1969.85|1969.85|1969.29|1969.29|1971.08|1971.08|1969.29|1969.29|0
1600094100000|2020-09-14 14:35:00|1969.41|1969.41|1968.39|1968.39|1970.49|1970.49|1968.39|1968.39|0
1600094400000|2020-09-14 14:40:00|1968.42|1968.42|1970.5|1970.5|1971|1971|1967.71|1967.71|0
1600094700000|2020-09-14 14:45:00|1970.54|1970.54|1971.64|1971.64|1971.75|1971.75|1970.54|1970.54|0
1600095000000|2020-09-14 14:50:00|1971.58|1971.58|1970.45|1970.45|1973.4|1973.4|1970.45|1970.45|0
1600095300000|2020-09-14 14:55:00|1970.12|1970.12|1969.57|1969.57|1970.41|1970.41|1968.99|1968.99|0
1600095600000|2020-09-14 15:00:00|1969.29|1969.29|1967.91|1967.91|1969.61|1969.61|1967.91|1967.91|0
1600095900000|2020-09-14 15:05:00|1967.97|1967.97|1969.95|1969.95|1970.21|1970.21|1967.96|1967.96|0
1600096200000|2020-09-14 15:10:00|1969.79|1969.79|1967.8|1967.8|1969.79|1969.79|1967.02|1967.02|0
1600096500000|2020-09-14 15:15:00|1967.84|1967.84|1968.32|1968.32|1969.85|1969.85|1967.84|1967.84|0
1600096800000|2020-09-14 15:20:00|1968.38|1968.38|1970.01|1970.01|1970.42|1970.42|1968.38|1968.38|0
1600097100000|2020-09-14 15:25:00|1969.96|1969.96|1972.53|1972.53|1972.65|1972.65|1969.6|1969.6|0
1600154100000|2020-09-15 07:15:00|1957.08|1957.08|1963.71|1963.71|1963.79|1963.79|1956.69|1956.69|0
1600154400000|2020-09-15 07:20:00|1963.76|1963.76|1962.1|1962.1|1966.25|1966.25|1962.1|1962.1|0
1600154700000|2020-09-15 07:25:00|1962.16|1962.16|1957.91|1957.91|1962.38|1962.38|1957.91|1957.91|0
1600155000000|2020-09-15 07:30:00|1957.83|1957.83|1956.45|1956.45|1958.46|1958.46|1956.13|1956.13|0
1600155300000|2020-09-15 07:35:00|1956.33|1956.33|1955.05|1955.05|1958|1958|1954.89|1954.89|0
1600155600000|2020-09-15 07:40:00|1954.94|1954.94|1954.82|1954.82|1956.38|1956.38|1953.82|1953.82|0
1600155900000|2020-09-15 07:45:00|1954.99|1954.99|1956.03|1956.03|1957.17|1957.17|1954.49|1954.49|0
1600156200000|2020-09-15 07:50:00|1955.7|1955.7|1957.99|1957.99|1957.99|1957.99|1953.93|1953.93|0
1600156500000|2020-09-15 07:55:00|1958.22|1958.22|1955.64|1955.64|1958.22|1958.22|1955.16|1955.16|0
1600156800000|2020-09-15 08:00:00|1955.29|1955.29|1952.44|1952.44|1955.29|1955.29|1952.44|1952.44|0
1600157100000|2020-09-15 08:05:00|1952.39|1952.39|1950.83|1950.83|1953.84|1953.84|1950.83|1950.83|0
1600157400000|2020-09-15 08:10:00|1950.72|1950.72|1948.2|1948.2|1951.29|1951.29|1947.57|1947.57|0
1600157700000|2020-09-15 08:15:00|1948.14|1948.14|1949.14|1949.14|1950.41|1950.41|1947.11|1947.11|0
1600158000000|2020-09-15 08:20:00|1949.31|1949.31|1953.79|1953.79|1955.09|1955.09|1949.24|1949.24|0
1600158300000|2020-09-15 08:25:00|1953.9|1953.9|1953.66|1953.66|1954.72|1954.72|1952.29|1952.29|0
1600158600000|2020-09-15 08:30:00|1953.62|1953.62|1954.46|1954.46|1955.02|1955.02|1953.41|1953.41|0
1600158900000|2020-09-15 08:35:00|1954.5|1954.5|1961.32|1961.32|1961.55|1961.55|1954.27|1954.27|0
1600159200000|2020-09-15 08:40:00|1961.3|1961.3|1959.96|1959.96|1961.3|1961.3|1958.56|1958.56|0
1600159500000|2020-09-15 08:45:00|1959.98|1959.98|1964.18|1964.18|1964.18|1964.18|1959.98|1959.98|0
1600159800000|2020-09-15 08:50:00|1964.35|1964.35|1961.79|1961.79|1965.01|1965.01|1961.32|1961.32|0
1600160100000|2020-09-15 08:55:00|1961.96|1961.96|1959.44|1959.44|1962.94|1962.94|1959.44|1959.44|0
1600160400000|2020-09-15 09:00:00|1959.5|1959.5|1965.31|1965.31|1966.43|1966.43|1959.39|1959.39|0
1600160700000|2020-09-15 09:05:00|1965.26|1965.26|1966.32|1966.32|1966.76|1966.76|1963.72|1963.72|0
1600161000000|2020-09-15 09:10:00|1966.39|1966.39|1964.71|1964.71|1966.84|1966.84|1964.54|1964.54|0
1600161300000|2020-09-15 09:15:00|1964.72|1964.72|1963.89|1963.89|1965.48|1965.48|1963.89|1963.89|0
1600161600000|2020-09-15 09:20:00|1964.05|1964.05|1967.2|1967.2|1967.2|1967.2|1964.05|1964.05|0
1600161900000|2020-09-15 09:25:00|1967.37|1967.37|1969.87|1969.87|1970.53|1970.53|1966.89|1966.89|0
1600162200000|2020-09-15 09:30:00|1969.7|1969.7|1969.35|1969.35|1970.91|1970.91|1968.98|1968.98|0
1600162500000|2020-09-15 09:35:00|1969.29|1969.29|1970|1970|1970.42|1970.42|1968.03|1968.03|0
1600162800000|2020-09-15 09:40:00|1970.06|1970.06|1968.96|1968.96|1970.91|1970.91|1968.88|1968.88|0
1600163100000|2020-09-15 09:45:00|1968.85|1968.85|1968.38|1968.38|1969.65|1969.65|1967.12|1967.12|0
1600163400000|2020-09-15 09:50:00|1968.32|1968.32|1968.08|1968.08|1968.94|1968.94|1967.7|1967.7|0
1600163700000|2020-09-15 09:55:00|1968.12|1968.12|1965.92|1965.92|1968.59|1968.59|1965.92|1965.92|0
1600164000000|2020-09-15 10:00:00|1965.91|1965.91|1961.77|1961.77|1965.91|1965.91|1961.76|1961.76|0
1600164300000|2020-09-15 10:05:00|1961.61|1961.61|1961.14|1961.14|1962.24|1962.24|1960.89|1960.89|0
1600164600000|2020-09-15 10:10:00|1961.31|1961.31|1960.72|1960.72|1961.56|1961.56|1960.07|1960.07|0
1600164900000|2020-09-15 10:15:00|1961|1961|1962.79|1962.79|1962.81|1962.81|1960.53|1960.53|0
1600165200000|2020-09-15 10:20:00|1962.81|1962.81|1964.58|1964.58|1965.97|1965.97|1962.7|1962.7|0
1600165500000|2020-09-15 10:25:00|1964.47|1964.47|1964.83|1964.83|1966.21|1966.21|1964.46|1964.46|0
1600165800000|2020-09-15 10:30:00|1964.5|1964.5|1963.72|1963.72|1964.87|1964.87|1963.26|1963.26|0
1600166100000|2020-09-15 10:35:00|1963.71|1963.71|1963.95|1963.95|1964.67|1964.67|1963.7|1963.7|0
1600166400000|2020-09-15 10:40:00|1963.89|1963.89|1963.03|1963.03|1965.08|1965.08|1963.03|1963.03|0
1600166700000|2020-09-15 10:45:00|1963.14|1963.14|1966.5|1966.5|1966.5|1966.5|1963.14|1963.14|0
1600167000000|2020-09-15 10:50:00|1966.54|1966.54|1969.17|1969.17|1969.28|1969.28|1966.37|1966.37|0
1600167300000|2020-09-15 10:55:00|1969.22|1969.22|1969.3|1969.3|1970.54|1970.54|1968.07|1968.07|0
1600167600000|2020-09-15 11:00:00|1969.37|1969.37|1968.25|1968.25|1969.39|1969.39|1966.8|1966.8|0
1600167900000|2020-09-15 11:05:00|1968.31|1968.31|1967.17|1967.17|1968.31|1968.31|1966.4|1966.4|0
1600168200000|2020-09-15 11:10:00|1966.67|1966.67|1966.61|1966.61|1966.67|1966.67|1965.08|1965.08|0
1600168500000|2020-09-15 11:15:00|1966.66|1966.66|1966.78|1966.78|1967.39|1967.39|1966.44|1966.44|0
1600168800000|2020-09-15 11:20:00|1966.84|1966.84|1969.55|1969.55|1969.68|1969.68|1966.62|1966.62|0
1600169100000|2020-09-15 11:25:00|1969.61|1969.61|1967.55|1967.55|1969.65|1969.65|1967.55|1967.55|0
1600169400000|2020-09-15 11:30:00|1967.43|1967.43|1969.68|1969.68|1970.07|1970.07|1967.43|1967.43|0
1600169700000|2020-09-15 11:35:00|1969.72|1969.72|1970.36|1970.36|1970.52|1970.52|1969.52|1969.52|0
1600170000000|2020-09-15 11:40:00|1970.27|1970.27|1968.4|1968.4|1970.28|1970.28|1968.4|1968.4|0
1600170300000|2020-09-15 11:45:00|1968.56|1968.56|1967.22|1967.22|1968.95|1968.95|1967.22|1967.22|0
1600170600000|2020-09-15 11:50:00|1967.09|1967.09|1968.77|1968.77|1968.77|1968.77|1967.09|1967.09|0
1600170900000|2020-09-15 11:55:00|1968.93|1968.93|1966.86|1966.86|1968.98|1968.98|1966.7|1966.7|0
1600171200000|2020-09-15 12:00:00|1967.03|1967.03|1962.78|1962.78|1967.19|1967.19|1962.71|1962.71|0
1600171500000|2020-09-15 12:05:00|1962.67|1962.67|1965.68|1965.68|1965.92|1965.92|1962.63|1962.63|0
1600171800000|2020-09-15 12:10:00|1965.52|1965.52|1965.51|1965.51|1966.05|1966.05|1965.1|1965.1|0
1600172100000|2020-09-15 12:15:00|1965.62|1965.62|1966.95|1966.95|1967.27|1967.27|1965.4|1965.4|0
1600172400000|2020-09-15 12:20:00|1966.99|1966.99|1966.14|1966.14|1968.12|1968.12|1965.84|1965.84|0
1600172700000|2020-09-15 12:25:00|1966.48|1966.48|1964.68|1964.68|1966.48|1966.48|1964.17|1964.17|0
1600173000000|2020-09-15 12:30:00|1964.79|1964.79|1965.1|1965.1|1966|1966|1964.77|1964.77|0
1600173300000|2020-09-15 12:35:00|1964.99|1964.99|1970.91|1970.91|1970.91|1970.91|1964.41|1964.41|0
1600173600000|2020-09-15 12:40:00|1970.97|1970.97|1972.15|1972.15|1972.98|1972.98|1970.97|1970.97|0
1600173900000|2020-09-15 12:45:00|1972.66|1972.66|1972.44|1972.44|1975.48|1975.48|1972.19|1972.19|0
1600174200000|2020-09-15 12:50:00|1972.47|1972.47|1971.71|1971.71|1973.69|1973.69|1971.71|1971.71|0
1600174500000|2020-09-15 12:55:00|1971.83|1971.83|1976.06|1976.06|1976.06|1976.06|1971.65|1971.65|0
1600174800000|2020-09-15 13:00:00|1975.98|1975.98|1974.27|1974.27|1976.34|1976.34|1973.71|1973.71|0
1600175100000|2020-09-15 13:05:00|1974.1|1974.1|1973.4|1973.4|1974.67|1974.67|1972.87|1972.87|0
1600175400000|2020-09-15 13:10:00|1973.68|1973.68|1974.05|1974.05|1974.1|1974.1|1972.94|1972.94|0
1600175700000|2020-09-15 13:15:00|1973.99|1973.99|1974.05|1974.05|1974.05|1974.05|1972.86|1972.86|0
1600176000000|2020-09-15 13:20:00|1974|1974|1971.9|1971.9|1974|1974|1971.59|1971.59|0
1600176300000|2020-09-15 13:25:00|1971.74|1971.74|1971.03|1971.03|1971.74|1971.74|1969.57|1969.57|0
1600176600000|2020-09-15 13:30:00|1971.36|1971.36|1969.33|1969.33|1971.39|1971.39|1967.95|1967.95|0
1600176900000|2020-09-15 13:35:00|1969.29|1969.29|1970.1|1970.1|1971.31|1971.31|1969.02|1969.02|0
1600177200000|2020-09-15 13:40:00|1970.53|1970.53|1964.98|1964.98|1971|1971|1964.98|1964.98|0
1600177500000|2020-09-15 13:45:00|1964.65|1964.65|1958.84|1958.84|1964.83|1964.83|1958.78|1958.78|0
1600177800000|2020-09-15 13:50:00|1958.8|1958.8|1959.29|1959.29|1959.55|1959.55|1957.82|1957.82|0
1600178100000|2020-09-15 13:55:00|1959.26|1959.26|1955.94|1955.94|1959.46|1959.46|1955.04|1955.04|0
1600178400000|2020-09-15 14:00:00|1956.05|1956.05|1955.18|1955.18|1956.23|1956.23|1953.76|1953.76|0
1600178700000|2020-09-15 14:05:00|1955.13|1955.13|1954.82|1954.82|1955.3|1955.3|1952.63|1952.63|0
1600179000000|2020-09-15 14:10:00|1954.99|1954.99|1961.31|1961.31|1961.31|1961.31|1953.97|1953.97|0
1600179300000|2020-09-15 14:15:00|1961.37|1961.37|1960.37|1960.37|1961.93|1961.93|1959.65|1959.65|0
1600179600000|2020-09-15 14:20:00|1960.31|1960.31|1959.36|1959.36|1961.41|1961.41|1959.36|1959.36|0
1600179900000|2020-09-15 14:25:00|1959.08|1959.08|1964.55|1964.55|1964.55|1964.55|1959.01|1959.01|0
1600180200000|2020-09-15 14:30:00|1964.39|1964.39|1961.65|1961.65|1964.39|1964.39|1961.65|1961.65|0
1600180500000|2020-09-15 14:35:00|1961.71|1961.71|1961.26|1961.26|1962.85|1962.85|1960.9|1960.9|0
1600180800000|2020-09-15 14:40:00|1961.22|1961.22|1961.1|1961.1|1962.53|1962.53|1960.14|1960.14|0
1600181100000|2020-09-15 14:45:00|1960.97|1960.97|1963.1|1963.1|1964.18|1964.18|1960.05|1960.05|0
1600181400000|2020-09-15 14:50:00|1963.65|1963.65|1964.7|1964.7|1964.96|1964.96|1963.13|1963.13|0
1600181700000|2020-09-15 14:55:00|1964.76|1964.76|1969.84|1969.84|1969.84|1969.84|1964.65|1964.65|0
1600182000000|2020-09-15 15:00:00|1969.9|1969.9|1971.36|1971.36|1972.08|1972.08|1969.31|1969.31|0
1600182300000|2020-09-15 15:05:00|1971.58|1971.58|1971.23|1971.23|1972.32|1972.32|1970.96|1970.96|0
1600182600000|2020-09-15 15:10:00|1971.2|1971.2|1970.08|1970.08|1971.43|1971.43|1969.65|1969.65|0
1600182900000|2020-09-15 15:15:00|1970.25|1970.25|1966.77|1966.77|1970.42|1970.42|1966.06|1966.06|0
1600183200000|2020-09-15 15:20:00|1966.73|1966.73|1967|1967|1968.03|1968.03|1965.88|1965.88|0
1600183500000|2020-09-15 15:25:00|1966.67|1966.67|1967.74|1967.74|1968.91|1968.91|1966.07|1966.07|0
1600240500000|2020-09-16 07:15:00|1942.92|1942.92|1942.79|1942.79|1943.21|1943.21|1940.98|1940.98|0
1600240800000|2020-09-16 07:20:00|1942.96|1942.96|1942.38|1942.38|1943.49|1943.49|1940.58|1940.58|0
1600241100000|2020-09-16 07:25:00|1943.05|1943.05|1942.74|1942.74|1944.05|1944.05|1940.26|1940.26|0
1600241400000|2020-09-16 07:30:00|1942.69|1942.69|1938.67|1938.67|1943.16|1943.16|1938.67|1938.67|0
1600241700000|2020-09-16 07:35:00|1938.68|1938.68|1939.51|1939.51|1940.85|1940.85|1937.94|1937.94|0
1600242000000|2020-09-16 07:40:00|1939.46|1939.46|1937.51|1937.51|1940.22|1940.22|1937.23|1937.23|0
1600242300000|2020-09-16 07:45:00|1937.47|1937.47|1936.29|1936.29|1937.85|1937.85|1935.54|1935.54|0
1600242600000|2020-09-16 07:50:00|1936.35|1936.35|1937.88|1937.88|1939.54|1939.54|1936.23|1936.23|0
1600242900000|2020-09-16 07:55:00|1937.76|1937.76|1937.03|1937.03|1937.76|1937.76|1936.02|1936.02|0
1600243200000|2020-09-16 08:00:00|1937.36|1937.36|1939.06|1939.06|1939.06|1939.06|1935.81|1935.81|0
1600243500000|2020-09-16 08:05:00|1939.18|1939.18|1944.16|1944.16|1944.38|1944.38|1938.75|1938.75|0
1600243800000|2020-09-16 08:10:00|1944.33|1944.33|1945.76|1945.76|1946.46|1946.46|1943.33|1943.33|0
1600244100000|2020-09-16 08:15:00|1945.81|1945.81|1946.22|1946.22|1946.59|1946.59|1944.79|1944.79|0
1600244400000|2020-09-16 08:20:00|1946.55|1946.55|1946.25|1946.25|1948.81|1948.81|1946.09|1946.09|0
1600244700000|2020-09-16 08:25:00|1946.2|1946.2|1944.79|1944.79|1948.42|1948.42|1944.79|1944.79|0
1600245000000|2020-09-16 08:30:00|1944.73|1944.73|1945.06|1945.06|1946.54|1946.54|1944.56|1944.56|0
1600245300000|2020-09-16 08:35:00|1944.89|1944.89|1942.32|1942.32|1945.06|1945.06|1942.29|1942.29|0
1600245600000|2020-09-16 08:40:00|1942.43|1942.43|1941.95|1941.95|1943.14|1943.14|1941.95|1941.95|0
1600245900000|2020-09-16 08:45:00|1941.89|1941.89|1940.1|1940.1|1941.95|1941.95|1940.1|1940.1|0
1600246200000|2020-09-16 08:50:00|1940.12|1940.12|1940.22|1940.22|1941.62|1941.62|1939.93|1939.93|0
1600246500000|2020-09-16 08:55:00|1940.39|1940.39|1940.26|1940.26|1940.99|1940.99|1938.63|1938.63|0
1600246800000|2020-09-16 09:00:00|1940.09|1940.09|1941.79|1941.79|1943.82|1943.82|1940.09|1940.09|0
1600247100000|2020-09-16 09:05:00|1941.8|1941.8|1943.02|1943.02|1944.23|1944.23|1941.77|1941.77|0
1600247400000|2020-09-16 09:10:00|1943.18|1943.18|1944.07|1944.07|1944.83|1944.83|1943.14|1943.14|0
1600247700000|2020-09-16 09:15:00|1944.4|1944.4|1945.33|1945.33|1945.33|1945.33|1944.08|1944.08|0
1600248000000|2020-09-16 09:20:00|1945.16|1945.16|1948.77|1948.77|1948.77|1948.77|1945.16|1945.16|0
1600248300000|2020-09-16 09:25:00|1948.83|1948.83|1948.21|1948.21|1949.86|1949.86|1948.21|1948.21|0
1600248600000|2020-09-16 09:30:00|1948.16|1948.16|1948.24|1948.24|1948.79|1948.79|1947.42|1947.42|0
1600248900000|2020-09-16 09:35:00|1948.27|1948.27|1948.32|1948.32|1948.84|1948.84|1947.26|1947.26|0
1600249200000|2020-09-16 09:40:00|1948.28|1948.28|1946.61|1946.61|1949.43|1949.43|1946.61|1946.61|0
1600249500000|2020-09-16 09:45:00|1946.55|1946.55|1945.94|1945.94|1947.18|1947.18|1945.94|1945.94|0
1600249800000|2020-09-16 09:50:00|1945.72|1945.72|1946.78|1946.78|1946.87|1946.87|1945.07|1945.07|0
1600250100000|2020-09-16 09:55:00|1946.61|1946.61|1945.05|1945.05|1946.66|1946.66|1945.05|1945.05|0
1600250400000|2020-09-16 10:00:00|1945.04|1945.04|1943.03|1943.03|1945.14|1945.14|1942.93|1942.93|0
1600250700000|2020-09-16 10:05:00|1942.87|1942.87|1942.55|1942.55|1943.73|1943.73|1942.55|1942.55|0
1600251000000|2020-09-16 10:10:00|1942.59|1942.59|1941.27|1941.27|1942.59|1942.59|1941.27|1941.27|0
1600251300000|2020-09-16 10:15:00|1941.21|1941.21|1939.73|1939.73|1942.1|1942.1|1939.73|1939.73|0
1600251600000|2020-09-16 10:20:00|1939.77|1939.77|1940.13|1940.13|1940.46|1940.46|1939.21|1939.21|0
1600251900000|2020-09-16 10:25:00|1940.09|1940.09|1938.6|1938.6|1940.09|1940.09|1938.55|1938.55|0
1600252200000|2020-09-16 10:30:00|1938.59|1938.59|1939.16|1939.16|1940.05|1940.05|1938.56|1938.56|0
1600252500000|2020-09-16 10:35:00|1938.99|1938.99|1935.15|1935.15|1939.13|1939.13|1934.13|1934.13|0
1600252800000|2020-09-16 10:40:00|1934.99|1934.99|1935.32|1935.32|1936.22|1936.22|1934.57|1934.57|0
1600253100000|2020-09-16 10:45:00|1935.36|1935.36|1934.93|1934.93|1935.87|1935.87|1933.89|1933.89|0
1600253400000|2020-09-16 10:50:00|1934.76|1934.76|1935.59|1935.59|1936.7|1936.7|1934.64|1934.64|0
1600253700000|2020-09-16 10:55:00|1935.55|1935.55|1936.01|1936.01|1936.01|1936.01|1934.45|1934.45|0
1600254000000|2020-09-16 11:00:00|1935.89|1935.89|1936.31|1936.31|1937.83|1937.83|1935.22|1935.22|0
1600254300000|2020-09-16 11:05:00|1936.64|1936.64|1933.77|1933.77|1936.84|1936.84|1933.77|1933.77|0
1600254600000|2020-09-16 11:10:00|1933.71|1933.71|1932.99|1932.99|1933.71|1933.71|1932.58|1932.58|0
1600254900000|2020-09-16 11:15:00|1932.86|1932.86|1933.98|1933.98|1935.03|1935.03|1932.74|1932.74|0
1600255200000|2020-09-16 11:20:00|1933.81|1933.81|1933.63|1933.63|1934.24|1934.24|1933.21|1933.21|0
1600255500000|2020-09-16 11:25:00|1933.96|1933.96|1934.31|1934.31|1934.62|1934.62|1933.16|1933.16|0
1600255800000|2020-09-16 11:30:00|1934.33|1934.33|1934.59|1934.59|1936.2|1936.2|1934.2|1934.2|0
1600256100000|2020-09-16 11:35:00|1934.65|1934.65|1936.25|1936.25|1936.81|1936.81|1934.65|1934.65|0
1600256400000|2020-09-16 11:40:00|1936.41|1936.41|1934.5|1934.5|1936.41|1936.41|1934.34|1934.34|0
1600256700000|2020-09-16 11:45:00|1934.49|1934.49|1935.94|1935.94|1935.94|1935.94|1934.19|1934.19|0
1600257000000|2020-09-16 11:50:00|1935.88|1935.88|1936.49|1936.49|1937.14|1937.14|1935.21|1935.21|0
1600257300000|2020-09-16 11:55:00|1936.6|1936.6|1937.44|1937.44|1938.42|1938.42|1936.6|1936.6|0
1600257600000|2020-09-16 12:00:00|1937.38|1937.38|1934.96|1934.96|1937.38|1937.38|1934.84|1934.84|0
1600257900000|2020-09-16 12:05:00|1934.94|1934.94|1933.15|1933.15|1934.94|1934.94|1932.65|1932.65|0
1600258200000|2020-09-16 12:10:00|1932.98|1932.98|1933.23|1933.23|1933.23|1933.23|1932.31|1932.31|0
1600258500000|2020-09-16 12:15:00|1933.4|1933.4|1934.57|1934.57|1934.73|1934.73|1933.03|1933.03|0
1600258800000|2020-09-16 12:20:00|1934.69|1934.69|1933.9|1933.9|1935.3|1935.3|1933.9|1933.9|0
1600259100000|2020-09-16 12:25:00|1934.07|1934.07|1933.56|1933.56|1934.73|1934.73|1933.33|1933.33|0
1600259400000|2020-09-16 12:30:00|1933.45|1933.45|1931.38|1931.38|1933.63|1933.63|1930.73|1930.73|0
1600259700000|2020-09-16 12:35:00|1931.42|1931.42|1929.97|1929.97|1931.46|1931.46|1929.43|1929.43|0
1600260000000|2020-09-16 12:40:00|1930.07|1930.07|1931.89|1931.89|1931.89|1931.89|1929.1|1929.1|0
1600260300000|2020-09-16 12:45:00|1931.73|1931.73|1932.88|1932.88|1934.29|1934.29|1931.7|1931.7|0
1600260600000|2020-09-16 12:50:00|1932.72|1932.72|1934.22|1934.22|1934.37|1934.37|1932.11|1932.11|0
1600260900000|2020-09-16 12:55:00|1934.25|1934.25|1932.83|1932.83|1934.59|1934.59|1932|1932|0
1600261200000|2020-09-16 13:00:00|1932.82|1932.82|1932.81|1932.81|1932.98|1932.98|1930.6|1930.6|0
1600261500000|2020-09-16 13:05:00|1932.85|1932.85|1931.68|1931.68|1933.21|1933.21|1930.99|1930.99|0
1600261800000|2020-09-16 13:10:00|1931.71|1931.71|1930.97|1930.97|1932.51|1932.51|1930.84|1930.84|0
1600262100000|2020-09-16 13:15:00|1931.13|1931.13|1931.66|1931.66|1932.15|1932.15|1931.07|1931.07|0
1600262400000|2020-09-16 13:20:00|1931.83|1931.83|1928.89|1928.89|1932.1|1932.1|1928.89|1928.89|0
1600262700000|2020-09-16 13:25:00|1928.73|1928.73|1927.79|1927.79|1929.56|1929.56|1927.79|1927.79|0
1600263000000|2020-09-16 13:30:00|1927.72|1927.72|1929.34|1929.34|1931.16|1931.16|1926.97|1926.97|0
1600263300000|2020-09-16 13:35:00|1928.82|1928.82|1925.95|1925.95|1928.93|1928.93|1925.64|1925.64|0
1600263600000|2020-09-16 13:40:00|1926.28|1926.28|1923.59|1923.59|1926.34|1926.34|1923.42|1923.42|0
1600263900000|2020-09-16 13:45:00|1923.53|1923.53|1926.1|1926.1|1926.26|1926.26|1923.41|1923.41|0
1600264200000|2020-09-16 13:50:00|1926.11|1926.11|1925.61|1925.61|1929.38|1929.38|1925.61|1925.61|0
1600264500000|2020-09-16 13:55:00|1925.49|1925.49|1927.28|1927.28|1927.88|1927.88|1925.49|1925.49|0
1600264800000|2020-09-16 14:00:00|1926.95|1926.95|1930.99|1930.99|1931.85|1931.85|1926.95|1926.95|0
1600265100000|2020-09-16 14:05:00|1931.15|1931.15|1931.32|1931.32|1933.56|1933.56|1929.93|1929.93|0
1600265400000|2020-09-16 14:10:00|1931.33|1931.33|1931.25|1931.25|1931.7|1931.7|1929.68|1929.68|0
1600265700000|2020-09-16 14:15:00|1931.3|1931.3|1936.49|1936.49|1936.6|1936.6|1931|1931|0
1600266000000|2020-09-16 14:20:00|1936.32|1936.32|1939.74|1939.74|1939.81|1939.81|1936.17|1936.17|0
1600266300000|2020-09-16 14:25:00|1939.7|1939.7|1939.78|1939.78|1941.28|1941.28|1939.42|1939.42|0
1600266600000|2020-09-16 14:30:00|1939.95|1939.95|1939.18|1939.18|1940.16|1940.16|1937.28|1937.28|0
1600266900000|2020-09-16 14:35:00|1939.12|1939.12|1941.96|1941.96|1942.1|1942.1|1939.12|1939.12|0
1600267200000|2020-09-16 14:40:00|1941.93|1941.93|1942.2|1942.2|1944.73|1944.73|1941.55|1941.55|0
1600267500000|2020-09-16 14:45:00|1942.16|1942.16|1941.33|1941.33|1943.12|1943.12|1940.74|1940.74|0
1600267800000|2020-09-16 14:50:00|1941.5|1941.5|1940.11|1940.11|1942.63|1942.63|1940.02|1940.02|0
1600268100000|2020-09-16 14:55:00|1940.05|1940.05|1941.05|1941.05|1941.63|1941.63|1939.42|1939.42|0
1600268400000|2020-09-16 15:00:00|1941.11|1941.11|1945.6|1945.6|1945.6|1945.6|1940.75|1940.75|0
1600268700000|2020-09-16 15:05:00|1945.56|1945.56|1946.62|1946.62|1946.71|1946.71|1944.79|1944.79|0
1600269000000|2020-09-16 15:10:00|1946.51|1946.51|1949.92|1949.92|1950.41|1950.41|1946.31|1946.31|0
1600269300000|2020-09-16 15:15:00|1949.98|1949.98|1949.91|1949.91|1950.35|1950.35|1948.35|1948.35|0
1600269600000|2020-09-16 15:20:00|1949.95|1949.95|1952.71|1952.71|1953.62|1953.62|1949.95|1949.95|0
1600269900000|2020-09-16 15:25:00|1952.6|1952.6|1952.23|1952.23|1952.72|1952.72|1951.11|1951.11|0
1600326900000|2020-09-17 07:15:00|1901.34|1901.34|1904.14|1904.14|1907.2|1907.2|1900.96|1900.96|0
1600327200000|2020-09-17 07:20:00|1904.08|1904.08|1902.1|1902.1|1904.55|1904.55|1898.69|1898.69|0
1600327500000|2020-09-17 07:25:00|1902.44|1902.44|1904.11|1904.11|1904.11|1904.11|1900.04|1900.04|0
1600327800000|2020-09-17 07:30:00|1904.28|1904.28|1901.85|1901.85|1905.57|1905.57|1901.6|1901.6|0
1600328100000|2020-09-17 07:35:00|1902.29|1902.29|1899.45|1899.45|1902.68|1902.68|1897.49|1897.49|0
1600328400000|2020-09-17 07:40:00|1899.28|1899.28|1899.37|1899.37|1899.61|1899.61|1897.43|1897.43|0
1600328700000|2020-09-17 07:45:00|1899.34|1899.34|1896.23|1896.23|1900.24|1900.24|1896.19|1896.19|0
1600329000000|2020-09-17 07:50:00|1896.22|1896.22|1900.43|1900.43|1900.43|1900.43|1895.37|1895.37|0
1600329300000|2020-09-17 07:55:00|1900.42|1900.42|1899.94|1899.94|1901.07|1901.07|1898.65|1898.65|0
1600329600000|2020-09-17 08:00:00|1900.11|1900.11|1900.54|1900.54|1903.35|1903.35|1899.02|1899.02|0
1600329900000|2020-09-17 08:05:00|1900.46|1900.46|1903.68|1903.68|1904.6|1904.6|1900.41|1900.41|0
1600330200000|2020-09-17 08:10:00|1904.01|1904.01|1903.02|1903.02|1904.77|1904.77|1902.98|1902.98|0
1600330500000|2020-09-17 08:15:00|1903.01|1903.01|1904.63|1904.63|1905.52|1905.52|1901.68|1901.68|0
1600330800000|2020-09-17 08:20:00|1904.57|1904.57|1906.01|1906.01|1906.6|1906.6|1903.48|1903.48|0
1600331100000|2020-09-17 08:25:00|1906.07|1906.07|1908.02|1908.02|1909.1|1909.1|1905.85|1905.85|0
1600331400000|2020-09-17 08:30:00|1908.19|1908.19|1911.32|1911.32|1911.32|1911.32|1908.19|1908.19|0
1600331700000|2020-09-17 08:35:00|1910.83|1910.83|1908.87|1908.87|1911.13|1911.13|1908.51|1908.51|0
1600332000000|2020-09-17 08:40:00|1909.03|1909.03|1911.03|1911.03|1911.43|1911.43|1909.03|1909.03|0
1600332300000|2020-09-17 08:45:00|1911.07|1911.07|1907.59|1907.59|1911.07|1911.07|1907.47|1907.47|0
1600332600000|2020-09-17 08:50:00|1907.58|1907.58|1909.13|1909.13|1909.36|1909.36|1907.42|1907.42|0
1600332900000|2020-09-17 08:55:00|1909.12|1909.12|1912.4|1912.4|1912.48|1912.48|1908.89|1908.89|0
1600333200000|2020-09-17 09:00:00|1912.41|1912.41|1912.18|1912.18|1914.89|1914.89|1912.13|1912.13|0
1600333500000|2020-09-17 09:05:00|1912.22|1912.22|1909.87|1909.87|1914.76|1914.76|1909.87|1909.87|0
1600333800000|2020-09-17 09:10:00|1909.78|1909.78|1912.97|1912.97|1913.94|1913.94|1909.26|1909.26|0
1600334100000|2020-09-17 09:15:00|1913.03|1913.03|1911.84|1911.84|1913.49|1913.49|1911.34|1911.34|0
1600334400000|2020-09-17 09:20:00|1911.98|1911.98|1909.61|1909.61|1913.07|1913.07|1909.55|1909.55|0
1600334700000|2020-09-17 09:25:00|1909.59|1909.59|1909.07|1909.07|1911.32|1911.32|1909.02|1909.02|0
1600335000000|2020-09-17 09:30:00|1909.24|1909.24|1906.3|1906.3|1909.24|1909.24|1906.3|1906.3|0
1600335300000|2020-09-17 09:35:00|1906.34|1906.34|1904.94|1904.94|1907.19|1907.19|1904.7|1904.7|0
1600335600000|2020-09-17 09:40:00|1904.93|1904.93|1904.82|1904.82|1906.3|1906.3|1904.21|1904.21|0
1600335900000|2020-09-17 09:45:00|1904.91|1904.91|1905.07|1905.07|1905.17|1905.17|1904.27|1904.27|0
1600336200000|2020-09-17 09:50:00|1905.24|1905.24|1908.47|1908.47|1908.47|1908.47|1905.21|1905.21|0
1600336500000|2020-09-17 09:55:00|1908.58|1908.58|1907.24|1907.24|1908.97|1908.97|1907.24|1907.24|0
1600336800000|2020-09-17 10:00:00|1907.21|1907.21|1905.64|1905.64|1907.43|1907.43|1905.64|1905.64|0
1600337100000|2020-09-17 10:05:00|1905.6|1905.6|1907.6|1907.6|1908.29|1908.29|1905.37|1905.37|0
1600337400000|2020-09-17 10:10:00|1907.48|1907.48|1912.87|1912.87|1912.87|1912.87|1906.69|1906.69|0
1600337700000|2020-09-17 10:15:00|1912.99|1912.99|1913.06|1913.06|1913.11|1913.11|1911.94|1911.94|0
1600338000000|2020-09-17 10:20:00|1913.12|1913.12|1914.96|1914.96|1915.33|1915.33|1913.12|1913.12|0
1600338300000|2020-09-17 10:25:00|1915.02|1915.02|1914.41|1914.41|1915.48|1915.48|1914.1|1914.1|0
1600338600000|2020-09-17 10:30:00|1914.51|1914.51|1914.03|1914.03|1916.23|1916.23|1913.7|1913.7|0
1600338900000|2020-09-17 10:35:00|1914.2|1914.2|1915.49|1915.49|1915.55|1915.55|1914.14|1914.14|0
1600339200000|2020-09-17 10:40:00|1915.46|1915.46|1914.54|1914.54|1915.71|1915.71|1914.51|1914.51|0
1600339500000|2020-09-17 10:45:00|1914.43|1914.43|1912.66|1912.66|1914.43|1914.43|1912.39|1912.39|0
1600339800000|2020-09-17 10:50:00|1913|1913|1913.24|1913.24|1913.57|1913.57|1912.02|1912.02|0
1600340100000|2020-09-17 10:55:00|1913.25|1913.25|1910.55|1910.55|1913.69|1913.69|1910.55|1910.55|0
1600340400000|2020-09-17 11:00:00|1910.32|1910.32|1913.14|1913.14|1913.14|1913.14|1909.61|1909.61|0
1600340700000|2020-09-17 11:05:00|1912.97|1912.97|1914.32|1914.32|1915.51|1915.51|1911.4|1911.4|0
1600341000000|2020-09-17 11:10:00|1914.15|1914.15|1911.08|1911.08|1914.71|1914.71|1911.08|1911.08|0
1600341300000|2020-09-17 11:15:00|1911.02|1911.02|1908.12|1908.12|1911.13|1911.13|1908.12|1908.12|0
1600341600000|2020-09-17 11:20:00|1908.15|1908.15|1910.49|1910.49|1910.61|1910.61|1908.05|1908.05|0
1600341900000|2020-09-17 11:25:00|1910.24|1910.24|1909.08|1909.08|1911.06|1911.06|1908.72|1908.72|0
1600342200000|2020-09-17 11:30:00|1908.91|1908.91|1910.44|1910.44|1911.79|1911.79|1908.41|1908.41|0
1600342500000|2020-09-17 11:35:00|1910.5|1910.5|1910.13|1910.13|1910.88|1910.88|1909.37|1909.37|0
1600342800000|2020-09-17 11:40:00|1910.19|1910.19|1911.7|1911.7|1911.87|1911.87|1910.01|1910.01|0
1600343100000|2020-09-17 11:45:00|1911.37|1911.37|1907.47|1907.47|1911.47|1911.47|1907.34|1907.34|0
1600343400000|2020-09-17 11:50:00|1907.41|1907.41|1906.11|1906.11|1908.16|1908.16|1906.03|1906.03|0
1600343700000|2020-09-17 11:55:00|1905.92|1905.92|1905|1905|1907.24|1907.24|1904.89|1904.89|0
1600344000000|2020-09-17 12:00:00|1905.06|1905.06|1904.05|1904.05|1905.38|1905.38|1903.52|1903.52|0
1600344300000|2020-09-17 12:05:00|1904.09|1904.09|1903.11|1903.11|1905.83|1905.83|1903.11|1903.11|0
1600344600000|2020-09-17 12:10:00|1903.47|1903.47|1902.92|1902.92|1903.88|1903.88|1902.25|1902.25|0
1600344900000|2020-09-17 12:15:00|1902.98|1902.98|1903.95|1903.95|1905.12|1905.12|1902.96|1902.96|0
1600345200000|2020-09-17 12:20:00|1904|1904|1903.92|1903.92|1904.51|1904.51|1903.06|1903.06|0
1600345500000|2020-09-17 12:25:00|1903.86|1903.86|1906.42|1906.42|1906.42|1906.42|1903.74|1903.74|0
1600345800000|2020-09-17 12:30:00|1906.5|1906.5|1908.49|1908.49|1908.59|1908.59|1905.52|1905.52|0
1600346100000|2020-09-17 12:35:00|1908.57|1908.57|1908.49|1908.49|1909.48|1909.48|1908.08|1908.08|0
1600346400000|2020-09-17 12:40:00|1908.55|1908.55|1907.67|1907.67|1908.55|1908.55|1906.52|1906.52|0
1600346700000|2020-09-17 12:45:00|1907.62|1907.62|1908.7|1908.7|1908.7|1908.7|1907.06|1907.06|0
1600347000000|2020-09-17 12:50:00|1908.64|1908.64|1909.44|1909.44|1910.07|1910.07|1908.04|1908.04|0
1600347300000|2020-09-17 12:55:00|1909.5|1909.5|1909.38|1909.38|1909.7|1909.7|1908.07|1908.07|0
1600347600000|2020-09-17 13:00:00|1909.55|1909.55|1908.51|1908.51|1911.3|1911.3|1908.51|1908.51|0
1600347900000|2020-09-17 13:05:00|1908.43|1908.43|1909.43|1909.43|1909.9|1909.9|1908.43|1908.43|0
1600348200000|2020-09-17 13:10:00|1909.59|1909.59|1910.18|1910.18|1910.18|1910.18|1909.26|1909.26|0
1600348500000|2020-09-17 13:15:00|1910.35|1910.35|1912.97|1912.97|1912.97|1912.97|1910.18|1910.18|0
1600348800000|2020-09-17 13:20:00|1912.91|1912.91|1914.09|1914.09|1914.09|1914.09|1912.91|1912.91|0
1600349100000|2020-09-17 13:25:00|1914.25|1914.25|1913.45|1913.45|1914.46|1914.46|1913.04|1913.04|0
1600349400000|2020-09-17 13:30:00|1913.5|1913.5|1916.51|1916.51|1916.51|1916.51|1912.88|1912.88|0
1600349700000|2020-09-17 13:35:00|1916.84|1916.84|1919.45|1919.45|1921.76|1921.76|1916.84|1916.84|0
1600350000000|2020-09-17 13:40:00|1919.41|1919.41|1917.45|1917.45|1920.71|1920.71|1916.24|1916.24|0
1600350300000|2020-09-17 13:45:00|1917.48|1917.48|1918.77|1918.77|1920.34|1920.34|1917.39|1917.39|0
1600350600000|2020-09-17 13:50:00|1918.44|1918.44|1918|1918|1920.05|1920.05|1917.61|1917.61|0
1600350900000|2020-09-17 13:55:00|1917.94|1917.94|1917.23|1917.23|1917.94|1917.94|1915.32|1915.32|0
1600351200000|2020-09-17 14:00:00|1917.24|1917.24|1916.6|1916.6|1919.44|1919.44|1916.01|1916.01|0
1600351500000|2020-09-17 14:05:00|1916.77|1916.77|1919.53|1919.53|1920.24|1920.24|1916.77|1916.77|0
1600351800000|2020-09-17 14:10:00|1919.47|1919.47|1923.57|1923.57|1923.65|1923.65|1919.36|1919.36|0
1600352100000|2020-09-17 14:15:00|1923.45|1923.45|1924.21|1924.21|1924.54|1924.54|1922.88|1922.88|0
1600352400000|2020-09-17 14:20:00|1924.37|1924.37|1926.01|1926.01|1927.62|1927.62|1924.37|1924.37|0
1600352700000|2020-09-17 14:25:00|1926.12|1926.12|1923.95|1923.95|1926.12|1926.12|1923.71|1923.71|0
1600353000000|2020-09-17 14:30:00|1924.01|1924.01|1923.01|1923.01|1924.06|1924.06|1918.04|1918.04|0
1600353300000|2020-09-17 14:35:00|1923.24|1923.24|1922.49|1922.49|1925.93|1925.93|1922.49|1922.49|0
1600353600000|2020-09-17 14:40:00|1922.43|1922.43|1919.66|1919.66|1923.4|1923.4|1919.66|1919.66|0
1600353900000|2020-09-17 14:45:00|1919.6|1919.6|1917.99|1917.99|1922.03|1922.03|1917.99|1917.99|0
1600354200000|2020-09-17 14:50:00|1918.16|1918.16|1917.33|1917.33|1918.5|1918.5|1915.66|1915.66|0
1600354500000|2020-09-17 14:55:00|1917.16|1917.16|1914.61|1914.61|1917.16|1917.16|1914.33|1914.33|0
1600354800000|2020-09-17 15:00:00|1914.78|1914.78|1920.59|1920.59|1920.59|1920.59|1914.78|1914.78|0
1600355100000|2020-09-17 15:05:00|1920.6|1920.6|1919.34|1919.34|1920.8|1920.8|1918.42|1918.42|0
1600355400000|2020-09-17 15:10:00|1919.28|1919.28|1920.4|1920.4|1920.58|1920.58|1918.59|1918.59|0
1600355700000|2020-09-17 15:15:00|1920.23|1920.23|1919.68|1919.68|1920.58|1920.58|1917.57|1917.57|0
1600356000000|2020-09-17 15:20:00|1919.84|1919.84|1918.81|1918.81|1920.91|1920.91|1918.68|1918.68|0
1600356300000|2020-09-17 15:25:00|1918.87|1918.87|1919.49|1919.49|1919.6|1919.6|1917.3|1917.3|0
1600413300000|2020-09-18 07:15:00|1894.15|1894.15|1894.26|1894.26|1895.77|1895.77|1890.33|1890.33|0
1600413600000|2020-09-18 07:20:00|1894.45|1894.45|1893.4|1893.4|1895.94|1895.94|1892.4|1892.4|0
1600413900000|2020-09-18 07:25:00|1893.44|1893.44|1886.74|1886.74|1893.52|1893.52|1886.74|1886.74|0
1600414200000|2020-09-18 07:30:00|1886.79|1886.79|1882.36|1882.36|1887.26|1887.26|1882.15|1882.15|0
1600414500000|2020-09-18 07:35:00|1882.2|1882.2|1881.74|1881.74|1883.01|1883.01|1880.1|1880.1|0
1600414800000|2020-09-18 07:40:00|1882.07|1882.07|1888.99|1888.99|1888.99|1888.99|1881.8|1881.8|0
1600415100000|2020-09-18 07:45:00|1889.22|1889.22|1887.46|1887.46|1889.63|1889.63|1885.42|1885.42|0
1600415400000|2020-09-18 07:50:00|1887.4|1887.4|1884.7|1884.7|1888.43|1888.43|1884.7|1884.7|0
1600415700000|2020-09-18 07:55:00|1884.54|1884.54|1886.66|1886.66|1887.92|1887.92|1883.23|1883.23|0
1600416000000|2020-09-18 08:00:00|1886.49|1886.49|1885.95|1885.95|1888.24|1888.24|1885.05|1885.05|0
1600416300000|2020-09-18 08:05:00|1885.82|1885.82|1887.02|1887.02|1889.24|1889.24|1885.29|1885.29|0
1600416600000|2020-09-18 08:10:00|1887.12|1887.12|1889.66|1889.66|1889.66|1889.66|1886.05|1886.05|0
1600416900000|2020-09-18 08:15:00|1889.69|1889.69|1892.96|1892.96|1893.18|1893.18|1889.69|1889.69|0
1600417200000|2020-09-18 08:20:00|1892.98|1892.98|1896.51|1896.51|1896.51|1896.51|1892.15|1892.15|0
1600417500000|2020-09-18 08:25:00|1896.76|1896.76|1897.3|1897.3|1897.3|1897.3|1895.02|1895.02|0
1600417800000|2020-09-18 08:30:00|1897.13|1897.13|1891.28|1891.28|1897.13|1897.13|1891.15|1891.15|0
1600418100000|2020-09-18 08:35:00|1891.45|1891.45|1889.43|1889.43|1891.45|1891.45|1889.18|1889.18|0
1600418400000|2020-09-18 08:40:00|1889.37|1889.37|1889.68|1889.68|1890.98|1890.98|1889.26|1889.26|0
1600418700000|2020-09-18 08:45:00|1889.62|1889.62|1889.66|1889.66|1890.53|1890.53|1888.48|1888.48|0
1600419000000|2020-09-18 08:50:00|1889.64|1889.64|1887.93|1887.93|1890.04|1890.04|1887.93|1887.93|0
1600419300000|2020-09-18 08:55:00|1887.9|1887.9|1889.55|1889.55|1889.98|1889.98|1886.59|1886.59|0
1600419600000|2020-09-18 09:00:00|1889.47|1889.47|1900.73|1900.73|1902.09|1902.09|1888.56|1888.56|0
1600419900000|2020-09-18 09:05:00|1900.79|1900.79|1894.9|1894.9|1901.21|1901.21|1892.22|1892.22|0
1600420500000|2020-09-18 09:15:00|1895.36|1895.36|1898.84|1898.84|1903.1|1903.1|1895.24|1895.24|0
1600420800000|2020-09-18 09:20:00|1898.68|1898.68|1896.07|1896.07|1898.68|1898.68|1895.53|1895.53|0
1600421100000|2020-09-18 09:25:00|1896.18|1896.18|1895.21|1895.21|1897.9|1897.9|1895.21|1895.21|0
1600421400000|2020-09-18 09:30:00|1895.18|1895.18|1893.42|1893.42|1895.98|1895.98|1893.42|1893.42|0
1600421700000|2020-09-18 09:35:00|1893.25|1893.25|1896.03|1896.03|1896.14|1896.14|1891.8|1891.8|0
1600422000000|2020-09-18 09:40:00|1896.09|1896.09|1893.68|1893.68|1896.51|1896.51|1891.51|1891.51|0
1600422300000|2020-09-18 09:45:00|1893.74|1893.74|1889.76|1889.76|1894.37|1894.37|1889.76|1889.76|0
1600422600000|2020-09-18 09:50:00|1890.31|1890.31|1883.18|1883.18|1890.33|1890.33|1882.35|1882.35|0
1600422900000|2020-09-18 09:55:00|1883.24|1883.24|1880.32|1880.32|1885.24|1885.24|1879.42|1879.42|0
1600423200000|2020-09-18 10:00:00|1880.65|1880.65|1884.62|1884.62|1885.02|1885.02|1878.67|1878.67|0
1600423500000|2020-09-18 10:05:00|1884.9|1884.9|1884.5|1884.5|1885.83|1885.83|1882.83|1882.83|0
1600423800000|2020-09-18 10:10:00|1884.45|1884.45|1888.18|1888.18|1889.68|1889.68|1884.45|1884.45|0
1600424100000|2020-09-18 10:15:00|1888.07|1888.07|1885.89|1885.89|1888.74|1888.74|1885.89|1885.89|0
1600424400000|2020-09-18 10:20:00|1885.72|1885.72|1888.57|1888.57|1888.57|1888.57|1885.72|1885.72|0
1600424700000|2020-09-18 10:25:00|1888.4|1888.4|1883.72|1883.72|1888.4|1888.4|1883.72|1883.72|0
1600425000000|2020-09-18 10:30:00|1883.55|1883.55|1882.25|1882.25|1883.85|1883.85|1881.34|1881.34|0
1600425300000|2020-09-18 10:35:00|1882.36|1882.36|1884.62|1884.62|1885.01|1885.01|1882.36|1882.36|0
1600425600000|2020-09-18 10:40:00|1884.65|1884.65|1884.58|1884.58|1886.66|1886.66|1884.1|1884.1|0
1600425900000|2020-09-18 10:45:00|1884.66|1884.66|1884.68|1884.68|1885.3|1885.3|1883.46|1883.46|0
1600426200000|2020-09-18 10:50:00|1884.77|1884.77|1883.85|1883.85|1885.33|1885.33|1882.74|1882.74|0
1600426500000|2020-09-18 10:55:00|1884.28|1884.28|1883.77|1883.77|1885.09|1885.09|1883.52|1883.52|0
1600426800000|2020-09-18 11:00:00|1883.85|1883.85|1884.67|1884.67|1885.64|1885.64|1883.22|1883.22|0
1600427100000|2020-09-18 11:05:00|1884.72|1884.72|1885.05|1885.05|1886.15|1886.15|1884.47|1884.47|0
1600427400000|2020-09-18 11:10:00|1885.1|1885.1|1886.47|1886.47|1886.54|1886.54|1884.98|1884.98|0
1600427700000|2020-09-18 11:15:00|1886.5|1886.5|1885.08|1885.08|1887.44|1887.44|1885.08|1885.08|0
1600428000000|2020-09-18 11:20:00|1884.99|1884.99|1883.26|1883.26|1885.33|1885.33|1883.09|1883.09|0
1600428300000|2020-09-18 11:25:00|1882.76|1882.76|1884.78|1884.78|1884.83|1884.83|1882.41|1882.41|0
1600428600000|2020-09-18 11:30:00|1884.89|1884.89|1886.51|1886.51|1886.79|1886.79|1884.89|1884.89|0
1600428900000|2020-09-18 11:35:00|1886.56|1886.56|1885.28|1885.28|1886.93|1886.93|1884.39|1884.39|0
1600429200000|2020-09-18 11:40:00|1885.23|1885.23|1883.77|1883.77|1885.31|1885.31|1883.27|1883.27|0
1600429500000|2020-09-18 11:45:00|1883.74|1883.74|1885.09|1885.09|1885.09|1885.09|1883.29|1883.29|0
1600429800000|2020-09-18 11:50:00|1885.2|1885.2|1883.68|1883.68|1885.77|1885.77|1883.5|1883.5|0
1600430100000|2020-09-18 11:55:00|1883.65|1883.65|1883.81|1883.81|1884.45|1884.45|1883.64|1883.64|0
1600430400000|2020-09-18 12:00:00|1884.14|1884.14|1882|1882|1884.26|1884.26|1881.7|1881.7|0
1600430700000|2020-09-18 12:05:00|1881.98|1881.98|1880.81|1880.81|1882.09|1882.09|1880.78|1880.78|0
1600431000000|2020-09-18 12:10:00|1880.77|1880.77|1880.89|1880.89|1881.56|1881.56|1880.29|1880.29|0
1600431300000|2020-09-18 12:15:00|1881.22|1881.22|1878.98|1878.98|1881.22|1881.22|1878.98|1878.98|0
1600431600000|2020-09-18 12:20:00|1878.65|1878.65|1877.17|1877.17|1878.82|1878.82|1876.14|1876.14|0
1600431900000|2020-09-18 12:25:00|1877.29|1877.29|1877.22|1877.22|1877.4|1877.4|1875.43|1875.43|0
1600432200000|2020-09-18 12:30:00|1877.39|1877.39|1877.73|1877.73|1878.37|1878.37|1877.11|1877.11|0
1600432500000|2020-09-18 12:35:00|1877.85|1877.85|1877.79|1877.79|1879.81|1879.81|1877.57|1877.57|0
1600432800000|2020-09-18 12:40:00|1877.8|1877.8|1876.96|1876.96|1878.33|1878.33|1876.96|1876.96|0
1600433100000|2020-09-18 12:45:00|1876.63|1876.63|1874.73|1874.73|1876.75|1876.75|1874.73|1874.73|0
1600433400000|2020-09-18 12:50:00|1874.69|1874.69|1875.49|1875.49|1875.69|1875.69|1874.05|1874.05|0
1600433700000|2020-09-18 12:55:00|1875.66|1875.66|1878.55|1878.55|1879.06|1879.06|1875.38|1875.38|0
1600434000000|2020-09-18 13:00:00|1878.54|1878.54|1877.36|1877.36|1879.73|1879.73|1877.3|1877.3|0
1600434300000|2020-09-18 13:05:00|1877.58|1877.58|1880.9|1880.9|1882.18|1882.18|1876.98|1876.98|0
1600434600000|2020-09-18 13:10:00|1880.89|1880.89|1879.56|1879.56|1881.18|1881.18|1878.71|1878.71|0
1600434900000|2020-09-18 13:15:00|1879.45|1879.45|1878.03|1878.03|1880.1|1880.1|1877.9|1877.9|0
1600435200000|2020-09-18 13:20:00|1878.19|1878.19|1878.87|1878.87|1879.46|1879.46|1877.07|1877.07|0
1600435500000|2020-09-18 13:25:00|1879.03|1879.03|1879.96|1879.96|1882.84|1882.84|1879.03|1879.03|0
1600435800000|2020-09-18 13:30:00|1880.13|1880.13|1879.29|1879.29|1880.79|1880.79|1877.29|1877.29|0
1600436100000|2020-09-18 13:35:00|1879.28|1879.28|1879.07|1879.07|1879.36|1879.36|1875.64|1875.64|0
1600436400000|2020-09-18 13:40:00|1879.23|1879.23|1876.44|1876.44|1879.81|1879.81|1875.64|1875.64|0
1600436700000|2020-09-18 13:45:00|1876.43|1876.43|1876.48|1876.48|1877.67|1877.67|1874.85|1874.85|0
1600437000000|2020-09-18 13:50:00|1876.37|1876.37|1873.69|1873.69|1876.43|1876.43|1873.46|1873.46|0
1600437300000|2020-09-18 13:55:00|1873.63|1873.63|1874.83|1874.83|1874.83|1874.83|1872.94|1872.94|0
1600437600000|2020-09-18 14:00:00|1874.89|1874.89|1874.59|1874.59|1875.02|1875.02|1873.79|1873.79|0
1600437900000|2020-09-18 14:05:00|1874.53|1874.53|1878.52|1878.52|1879.04|1879.04|1873.83|1873.83|0
1600438200000|2020-09-18 14:10:00|1878.33|1878.33|1879.26|1879.26|1879.28|1879.28|1876.91|1876.91|0
1600438500000|2020-09-18 14:15:00|1879.38|1879.38|1880.66|1880.66|1882.25|1882.25|1879.15|1879.15|0
1600438800000|2020-09-18 14:20:00|1880.69|1880.69|1880.52|1880.52|1881.42|1881.42|1879.78|1879.78|0
1600439100000|2020-09-18 14:25:00|1880.46|1880.46|1879.66|1879.66|1880.46|1880.46|1878.86|1878.86|0
1600439400000|2020-09-18 14:30:00|1879.65|1879.65|1876.1|1876.1|1879.66|1879.66|1876.1|1876.1|0
1600439700000|2020-09-18 14:35:00|1876.06|1876.06|1876.88|1876.88|1876.98|1876.98|1875.35|1875.35|0
1600440000000|2020-09-18 14:40:00|1876.79|1876.79|1876.33|1876.33|1877.88|1877.88|1875.34|1875.34|0
1600440300000|2020-09-18 14:45:00|1876.36|1876.36|1875.85|1875.85|1876.51|1876.51|1873.86|1873.86|0
1600440600000|2020-09-18 14:50:00|1876.02|1876.02|1872.8|1872.8|1876.36|1876.36|1872.8|1872.8|0
1600440900000|2020-09-18 14:55:00|1872.79|1872.79|1870.26|1870.26|1873.03|1873.03|1869.87|1869.87|0
1600441200000|2020-09-18 15:00:00|1870.2|1870.2|1875.26|1875.26|1875.44|1875.44|1870.2|1870.2|0
1600441500000|2020-09-18 15:05:00|1875.42|1875.42|1878.2|1878.2|1879.6|1879.6|1874.74|1874.74|0
1600441800000|2020-09-18 15:10:00|1878.24|1878.24|1878.44|1878.44|1879.33|1879.33|1877.29|1877.29|0
1600442100000|2020-09-18 15:15:00|1878.53|1878.53|1874.41|1874.41|1879.72|1879.72|1874.38|1874.38|0
1600442400000|2020-09-18 15:20:00|1874.57|1874.57|1871.65|1871.65|1875.59|1875.59|1871.43|1871.43|0
1600442700000|2020-09-18 15:25:00|1871.6|1871.6|1872.73|1872.73|1873.77|1873.77|1871.25|1871.25|0
1600672500000|2020-09-21 07:15:00|1796.77|1796.77|1804.58|1804.58|1804.58|1804.58|1795.08|1795.08|0
1600672800000|2020-09-21 07:20:00|1804.5|1804.5|1793.91|1793.91|1804.84|1804.84|1793.21|1793.21|0
1600673100000|2020-09-21 07:25:00|1793.25|1793.25|1789.22|1789.22|1794.56|1794.56|1787.22|1787.22|0
1600673400000|2020-09-21 07:30:00|1789.28|1789.28|1779.02|1779.02|1789.28|1789.28|1777.99|1777.99|0
1600673700000|2020-09-21 07:35:00|1779.19|1779.19|1776.2|1776.2|1779.44|1779.44|1774.75|1774.75|0
1600674000000|2020-09-21 07:40:00|1775.85|1775.85|1774.65|1774.65|1777.26|1777.26|1773.42|1773.42|0
1600674300000|2020-09-21 07:45:00|1775.15|1775.15|1776.46|1776.46|1776.96|1776.96|1773.27|1773.27|0
1600674600000|2020-09-21 07:50:00|1775.92|1775.92|1774.87|1774.87|1776.53|1776.53|1772.55|1772.55|0
1600674900000|2020-09-21 07:55:00|1774.21|1774.21|1784.42|1784.42|1785.25|1785.25|1773.78|1773.78|0
1600675200000|2020-09-21 08:00:00|1784.49|1784.49|1782.21|1782.21|1784.49|1784.49|1778.49|1778.49|0
1600675500000|2020-09-21 08:05:00|1782.15|1782.15|1775.8|1775.8|1782.25|1782.25|1775.8|1775.8|0
1600675800000|2020-09-21 08:10:00|1776.14|1776.14|1776.53|1776.53|1777.49|1777.49|1775.5|1775.5|0
1600676100000|2020-09-21 08:15:00|1776.39|1776.39|1776.12|1776.12|1777.35|1777.35|1774.85|1774.85|0
1600676400000|2020-09-21 08:20:00|1776.13|1776.13|1774.23|1774.23|1777.33|1777.33|1773.94|1773.94|0
1600676700000|2020-09-21 08:25:00|1774.57|1774.57|1772.1|1772.1|1775.77|1775.77|1772.1|1772.1|0
1600677000000|2020-09-21 08:30:00|1772.04|1772.04|1770.29|1770.29|1772.79|1772.79|1769.32|1769.32|0
1600677300000|2020-09-21 08:35:00|1770.28|1770.28|1769.91|1769.91|1770.29|1770.29|1768.28|1768.28|0
1600677600000|2020-09-21 08:40:00|1770.02|1770.02|1766.16|1766.16|1772.07|1772.07|1765.99|1765.99|0
1600677900000|2020-09-21 08:45:00|1766.22|1766.22|1766.5|1766.5|1767.2|1767.2|1765.1|1765.1|0
1600678200000|2020-09-21 08:50:00|1766.53|1766.53|1763.39|1763.39|1767.24|1767.24|1763.15|1763.15|0
1600678500000|2020-09-21 08:55:00|1763.47|1763.47|1762.58|1762.58|1765.03|1765.03|1762.48|1762.48|0
1600678800000|2020-09-21 09:00:00|1762.67|1762.67|1759.93|1759.93|1762.67|1762.67|1758.32|1758.32|0
1600679100000|2020-09-21 09:05:00|1760.1|1760.1|1757.57|1757.57|1761.97|1761.97|1754.79|1754.79|0
1600679400000|2020-09-21 09:10:00|1757.74|1757.74|1761.21|1761.21|1764.88|1764.88|1757.22|1757.22|0
1600679700000|2020-09-21 09:15:00|1761.27|1761.27|1763.82|1763.82|1763.83|1763.83|1760.34|1760.34|0
1600680000000|2020-09-21 09:20:00|1764.04|1764.04|1760.44|1760.44|1764.55|1764.55|1759.81|1759.81|0
1600680300000|2020-09-21 09:25:00|1760.77|1760.77|1759.52|1759.52|1762.32|1762.32|1758.75|1758.75|0
1600680600000|2020-09-21 09:30:00|1759.58|1759.58|1753.33|1753.33|1759.86|1759.86|1753.1|1753.1|0
1600680900000|2020-09-21 09:35:00|1753.37|1753.37|1751.36|1751.36|1755.52|1755.52|1751.36|1751.36|0
1600681200000|2020-09-21 09:40:00|1751.35|1751.35|1748.29|1748.29|1752.47|1752.47|1748.26|1748.26|0
1600681500000|2020-09-21 09:45:00|1748.46|1748.46|1745.03|1745.03|1749.46|1749.46|1744.08|1744.08|0
1600681800000|2020-09-21 09:50:00|1745.2|1745.2|1745.51|1745.51|1746.6|1746.6|1742.54|1742.54|0
1600682100000|2020-09-21 09:55:00|1745.68|1745.68|1740.86|1740.86|1745.75|1745.75|1740.54|1740.54|0
1600682400000|2020-09-21 10:00:00|1740.97|1740.97|1740.66|1740.66|1741.42|1741.42|1738.73|1738.73|0
1600682700000|2020-09-21 10:05:00|1740.99|1740.99|1741.64|1741.64|1741.97|1741.97|1737.94|1737.94|0
1600683000000|2020-09-21 10:10:00|1741.97|1741.97|1739.56|1739.56|1741.97|1741.97|1739.34|1739.34|0
1600683300000|2020-09-21 10:15:00|1739.39|1739.39|1740.45|1740.45|1740.93|1740.93|1738.52|1738.52|0
1600683600000|2020-09-21 10:20:00|1740.28|1740.28|1740.93|1740.93|1742.23|1742.23|1739.09|1739.09|0
1600683900000|2020-09-21 10:25:00|1741.02|1741.02|1742.19|1742.19|1742.69|1742.69|1740|1740|0
1600684200000|2020-09-21 10:30:00|1742.27|1742.27|1749.27|1749.27|1749.76|1749.76|1741.93|1741.93|0
1600684500000|2020-09-21 10:35:00|1749.28|1749.28|1751.78|1751.78|1752.29|1752.29|1747.48|1747.48|0
1600684800000|2020-09-21 10:40:00|1751.45|1751.45|1746.12|1746.12|1751.78|1751.78|1745.76|1745.76|0
1600685100000|2020-09-21 10:45:00|1745.96|1745.96|1744.64|1744.64|1746.12|1746.12|1742.82|1742.82|0
1600685400000|2020-09-21 10:50:00|1744.81|1744.81|1747.54|1747.54|1747.54|1747.54|1744.31|1744.31|0
1600685700000|2020-09-21 10:55:00|1747.37|1747.37|1748.58|1748.58|1749.59|1749.59|1746.91|1746.91|0
1600686000000|2020-09-21 11:00:00|1748.73|1748.73|1752.78|1752.78|1753.38|1753.38|1748.73|1748.73|0
1600686300000|2020-09-21 11:05:00|1752.95|1752.95|1752.27|1752.27|1754.31|1754.31|1752.21|1752.21|0
1600686600000|2020-09-21 11:10:00|1752.32|1752.32|1756.08|1756.08|1756.47|1756.47|1751.3|1751.3|0
1600686900000|2020-09-21 11:15:00|1756.09|1756.09|1753.01|1753.01|1756.39|1756.39|1751.95|1751.95|0
1600687200000|2020-09-21 11:20:00|1753.24|1753.24|1752.94|1752.94|1754.72|1754.72|1752.46|1752.46|0
1600687500000|2020-09-21 11:25:00|1753.28|1753.28|1752.5|1752.5|1753.97|1753.97|1751.48|1751.48|0
1600687800000|2020-09-21 11:30:00|1752.33|1752.33|1753.68|1753.68|1754.78|1754.78|1752.33|1752.33|0
1600688100000|2020-09-21 11:35:00|1753.66|1753.66|1753.91|1753.91|1755.73|1755.73|1752.93|1752.93|0
1600688400000|2020-09-21 11:40:00|1753.85|1753.85|1756.04|1756.04|1756.46|1756.46|1752.89|1752.89|0
1600688700000|2020-09-21 11:45:00|1756.65|1756.65|1758.22|1758.22|1758.22|1758.22|1755.47|1755.47|0
1600689000000|2020-09-21 11:50:00|1758.26|1758.26|1766.72|1766.72|1766.97|1766.97|1758.26|1758.26|0
1600689300000|2020-09-21 11:55:00|1766.89|1766.89|1769.56|1769.56|1769.68|1769.68|1766.83|1766.83|0
1600689600000|2020-09-21 12:00:00|1769.47|1769.47|1768.59|1768.59|1770.19|1770.19|1767.26|1767.26|0
1600689900000|2020-09-21 12:05:00|1768.68|1768.68|1767.13|1767.13|1770.17|1770.17|1765.42|1765.42|0
1600690200000|2020-09-21 12:10:00|1767.3|1767.3|1768.51|1768.51|1768.52|1768.52|1764.33|1764.33|0
1600690500000|2020-09-21 12:15:00|1768.34|1768.34|1773.46|1773.46|1773.85|1773.85|1768.34|1768.34|0
1600690800000|2020-09-21 12:20:00|1773.29|1773.29|1766.88|1766.88|1773.29|1773.29|1766.46|1766.46|0
1600691100000|2020-09-21 12:25:00|1766.9|1766.9|1768.76|1768.76|1771.44|1771.44|1766.9|1766.9|0
1600691400000|2020-09-21 12:30:00|1768.95|1768.95|1768.7|1768.7|1770.57|1770.57|1767.64|1767.64|0
1600691700000|2020-09-21 12:35:00|1768.69|1768.69|1774.43|1774.43|1775.07|1775.07|1768.69|1768.69|0
1600692000000|2020-09-21 12:40:00|1774.48|1774.48|1770.66|1770.66|1774.95|1774.95|1770.66|1770.66|0
1600692300000|2020-09-21 12:45:00|1770.83|1770.83|1771.67|1771.67|1772.59|1772.59|1770.83|1770.83|0
1600692600000|2020-09-21 12:50:00|1771.52|1771.52|1773.09|1773.09|1774.22|1774.22|1771.14|1771.14|0
1600692900000|2020-09-21 12:55:00|1773.15|1773.15|1773.46|1773.46|1774.96|1774.96|1773.02|1773.02|0
1600693200000|2020-09-21 13:00:00|1773.62|1773.62|1774.03|1774.03|1775.53|1775.53|1772.49|1772.49|0
1600693500000|2020-09-21 13:05:00|1774.53|1774.53|1769.4|1769.4|1774.53|1774.53|1769.36|1769.36|0
1600693800000|2020-09-21 13:10:00|1769.38|1769.38|1773.46|1773.46|1773.46|1773.46|1769.38|1769.38|0
1600694100000|2020-09-21 13:15:00|1773.79|1773.79|1773.67|1773.67|1774.2|1774.2|1772.57|1772.57|0
1600694400000|2020-09-21 13:20:00|1773.78|1773.78|1772.6|1772.6|1774.6|1774.6|1770.5|1770.5|0
1600694700000|2020-09-21 13:25:00|1772.93|1772.93|1773.34|1773.34|1775.76|1775.76|1772.65|1772.65|0
1600695000000|2020-09-21 13:30:00|1773.5|1773.5|1776.41|1776.41|1779.53|1779.53|1772.43|1772.43|0
1600695300000|2020-09-21 13:35:00|1776.36|1776.36|1776.16|1776.16|1776.91|1776.91|1773.47|1773.47|0
1600695600000|2020-09-21 13:40:00|1776.07|1776.07|1777.56|1777.56|1779.12|1779.12|1774.86|1774.86|0
1600695900000|2020-09-21 13:45:00|1777.51|1777.51|1786.08|1786.08|1786.41|1786.41|1775.92|1775.92|0
1600696200000|2020-09-21 13:50:00|1786.25|1786.25|1788.85|1788.85|1788.88|1788.88|1783.13|1783.13|0
1600696500000|2020-09-21 13:55:00|1788.79|1788.79|1786.54|1786.54|1788.97|1788.97|1784.98|1784.98|0
1600696800000|2020-09-21 14:00:00|1786.71|1786.71|1788.5|1788.5|1790.17|1790.17|1786.53|1786.53|0
1600697100000|2020-09-21 14:05:00|1788.56|1788.56|1785.81|1785.81|1788.91|1788.91|1785.27|1785.27|0
1600697400000|2020-09-21 14:10:00|1785.78|1785.78|1780.86|1780.86|1787.44|1787.44|1780.81|1780.81|0
1600697700000|2020-09-21 14:15:00|1780.7|1780.7|1775.94|1775.94|1781.07|1781.07|1774.79|1774.79|0
1600698000000|2020-09-21 14:20:00|1775.72|1775.72|1777.07|1777.07|1777.07|1777.07|1772.79|1772.79|0
1600698300000|2020-09-21 14:25:00|1777.12|1777.12|1774.88|1774.88|1777.21|1777.21|1773.29|1773.29|0
1600698600000|2020-09-21 14:30:00|1775.04|1775.04|1769.54|1769.54|1775.2|1775.2|1769.04|1769.04|0
1600698900000|2020-09-21 14:35:00|1769.68|1769.68|1766.29|1766.29|1769.77|1769.77|1765.74|1765.74|0
1600699200000|2020-09-21 14:40:00|1766.17|1766.17|1764.58|1764.58|1767.15|1767.15|1764.39|1764.39|0
1600699500000|2020-09-21 14:45:00|1764.53|1764.53|1769.41|1769.41|1769.41|1769.41|1764.53|1764.53|0
1600699800000|2020-09-21 14:50:00|1769.3|1769.3|1768.95|1768.95|1769.41|1769.41|1766.74|1766.74|0
1600700100000|2020-09-21 14:55:00|1768.78|1768.78|1768.79|1768.79|1769.45|1769.45|1767.72|1767.72|0
1600700400000|2020-09-21 15:00:00|1768.4|1768.4|1768.36|1768.36|1768.4|1768.4|1766.21|1766.21|0
1600700700000|2020-09-21 15:05:00|1768.35|1768.35|1767.47|1767.47|1769.06|1769.06|1767.03|1767.03|0
1600701000000|2020-09-21 15:10:00|1767.48|1767.48|1766.28|1766.28|1769.83|1769.83|1766.28|1766.28|0
1600701300000|2020-09-21 15:15:00|1766.3|1766.3|1764.51|1764.51|1766.55|1766.55|1763.78|1763.78|0
1600701600000|2020-09-21 15:20:00|1764.5|1764.5|1763.48|1763.48|1765.47|1765.47|1762.57|1762.57|0
1600701900000|2020-09-21 15:25:00|1763.31|1763.31|1762.77|1762.77|1764.08|1764.08|1760.82|1760.82|0
1600758900000|2020-09-22 07:15:00|1754.64|1754.64|1756.88|1756.88|1757.61|1757.61|1752.81|1752.81|0
1600759200000|2020-09-22 07:20:00|1757.06|1757.06|1762.42|1762.42|1764.77|1764.77|1757.06|1757.06|0
1600759500000|2020-09-22 07:25:00|1762.75|1762.75|1761.85|1761.85|1763.01|1763.01|1759.48|1759.48|0
1600759800000|2020-09-22 07:30:00|1761.96|1761.96|1765.74|1765.74|1765.86|1765.86|1761.89|1761.89|0
1600760100000|2020-09-22 07:35:00|1765.46|1765.46|1765.49|1765.49|1766.29|1766.29|1761.73|1761.73|0
1600760400000|2020-09-22 07:40:00|1765.51|1765.51|1769.08|1769.08|1769.08|1769.08|1765.36|1765.36|0
1600760700000|2020-09-22 07:45:00|1769.16|1769.16|1776.61|1776.61|1776.67|1776.67|1769.16|1769.16|0
1600761000000|2020-09-22 07:50:00|1776.44|1776.44|1776.28|1776.28|1779.47|1779.47|1775.85|1775.85|0
1600761300000|2020-09-22 07:55:00|1776.32|1776.32|1776.56|1776.56|1778.47|1778.47|1775.35|1775.35|0
1600761600000|2020-09-22 08:00:00|1777.29|1777.29|1773.92|1773.92|1777.87|1777.87|1773.92|1773.92|0
1600761900000|2020-09-22 08:05:00|1773.83|1773.83|1771.78|1771.78|1774.18|1774.18|1769.79|1769.79|0
1600762200000|2020-09-22 08:10:00|1771.45|1771.45|1767.96|1767.96|1771.47|1771.47|1766.92|1766.92|0
1600762500000|2020-09-22 08:15:00|1767.88|1767.88|1766.42|1766.42|1770.14|1770.14|1766.2|1766.2|0
1600762800000|2020-09-22 08:20:00|1766.71|1766.71|1761.89|1761.89|1766.71|1766.71|1760.69|1760.69|0
1600763100000|2020-09-22 08:25:00|1761.72|1761.72|1762.08|1762.08|1762.64|1762.64|1759.75|1759.75|0
1600763400000|2020-09-22 08:30:00|1761.94|1761.94|1759.58|1759.58|1761.94|1761.94|1759.23|1759.23|0
1600763700000|2020-09-22 08:35:00|1759.56|1759.56|1754.09|1754.09|1759.56|1759.56|1753.97|1753.97|0
1600764000000|2020-09-22 08:40:00|1754.12|1754.12|1753.56|1753.56|1754.75|1754.75|1752|1752|0
1600764300000|2020-09-22 08:45:00|1753.48|1753.48|1752.58|1752.58|1754.6|1754.6|1752.49|1752.49|0
1600764600000|2020-09-22 08:50:00|1752.41|1752.41|1751.7|1751.7|1752.64|1752.64|1749.28|1749.28|0
1600764900000|2020-09-22 08:55:00|1751.66|1751.66|1753.08|1753.08|1753.08|1753.08|1750.74|1750.74|0
1600765200000|2020-09-22 09:00:00|1753.07|1753.07|1752.18|1752.18|1753.44|1753.44|1750.68|1750.68|0
1600765500000|2020-09-22 09:05:00|1752.51|1752.51|1755.16|1755.16|1756.62|1756.62|1752.51|1752.51|0
1600765800000|2020-09-22 09:10:00|1755.19|1755.19|1759.04|1759.04|1759.36|1759.36|1755.19|1755.19|0
1600766100000|2020-09-22 09:15:00|1758.96|1758.96|1757.5|1757.5|1759.28|1759.28|1757.21|1757.21|0
1600766400000|2020-09-22 09:20:00|1757.33|1757.33|1760.52|1760.52|1760.67|1760.67|1756.46|1756.46|0
1600766700000|2020-09-22 09:25:00|1760.46|1760.46|1758.45|1758.45|1760.84|1760.84|1756.95|1756.95|0
1600767000000|2020-09-22 09:30:00|1758.78|1758.78|1758.56|1758.56|1758.99|1758.99|1757.7|1757.7|0
1600767300000|2020-09-22 09:35:00|1758.62|1758.62|1758.97|1758.97|1760.17|1760.17|1758.28|1758.28|0
1600767600000|2020-09-22 09:40:00|1759.03|1759.03|1762.36|1762.36|1762.64|1762.64|1759.03|1759.03|0
1600767900000|2020-09-22 09:45:00|1762.24|1762.24|1761.74|1761.74|1762.24|1762.24|1760.79|1760.79|0
1600768200000|2020-09-22 09:50:00|1761.9|1761.9|1760.74|1760.74|1763.82|1763.82|1760.7|1760.7|0
1600768500000|2020-09-22 09:55:00|1760.63|1760.63|1761.55|1761.55|1761.93|1761.93|1759.96|1759.96|0
1600768800000|2020-09-22 10:00:00|1761.48|1761.48|1760.67|1760.67|1761.48|1761.48|1759.44|1759.44|0
1600769100000|2020-09-22 10:05:00|1760.54|1760.54|1759.78|1759.78|1760.54|1760.54|1758.42|1758.42|0
1600769400000|2020-09-22 10:10:00|1759.73|1759.73|1757.68|1757.68|1759.73|1759.73|1757.67|1757.67|0
1600769700000|2020-09-22 10:15:00|1757.65|1757.65|1758.69|1758.69|1759.06|1759.06|1757.5|1757.5|0
1600770000000|2020-09-22 10:20:00|1759.19|1759.19|1766.26|1766.26|1766.43|1766.43|1759.19|1759.19|0
1600770300000|2020-09-22 10:25:00|1766.49|1766.49|1764.96|1764.96|1766.77|1766.77|1764.38|1764.38|0
1600770600000|2020-09-22 10:30:00|1765.07|1765.07|1766.41|1766.41|1766.41|1766.41|1764.73|1764.73|0
1600770900000|2020-09-22 10:35:00|1766.44|1766.44|1767.28|1767.28|1768.27|1768.27|1766.17|1766.17|0
1600771200000|2020-09-22 10:40:00|1767.25|1767.25|1768.45|1768.45|1768.97|1768.97|1766.75|1766.75|0
1600771500000|2020-09-22 10:45:00|1768.37|1768.37|1766.59|1766.59|1768.63|1768.63|1766.59|1766.59|0
1600771800000|2020-09-22 10:50:00|1766.75|1766.75|1767.15|1767.15|1768.2|1768.2|1764.98|1764.98|0
1600772100000|2020-09-22 10:55:00|1766.9|1766.9|1768.97|1768.97|1770.5|1770.5|1766.89|1766.89|0
1600772400000|2020-09-22 11:00:00|1769.19|1769.19|1773.11|1773.11|1773.37|1773.37|1769.19|1769.19|0
1600772700000|2020-09-22 11:05:00|1772.94|1772.94|1774.89|1774.89|1775.28|1775.28|1772.74|1772.74|0
1600773000000|2020-09-22 11:10:00|1775.06|1775.06|1776.86|1776.86|1777.36|1777.36|1773.89|1773.89|0
1600773300000|2020-09-22 11:15:00|1776.83|1776.83|1781.25|1781.25|1781.57|1781.57|1776.27|1776.27|0
1600773600000|2020-09-22 11:20:00|1781.22|1781.22|1781.18|1781.18|1781.37|1781.37|1779.76|1779.76|0
1600773900000|2020-09-22 11:25:00|1781.35|1781.35|1782.69|1782.69|1782.69|1782.69|1780.83|1780.83|0
1600774200000|2020-09-22 11:30:00|1782.72|1782.72|1787.98|1787.98|1788|1788|1782.7|1782.7|0
1600774500000|2020-09-22 11:35:00|1787.82|1787.82|1787.86|1787.86|1790.63|1790.63|1787.69|1787.69|0
1600774800000|2020-09-22 11:40:00|1787.98|1787.98|1782.51|1782.51|1788.4|1788.4|1782.51|1782.51|0
1600775100000|2020-09-22 11:45:00|1782.34|1782.34|1778.84|1778.84|1782.59|1782.59|1778.84|1778.84|0
1600775400000|2020-09-22 11:50:00|1778.79|1778.79|1778.78|1778.78|1780.44|1780.44|1777.46|1777.46|0
1600775700000|2020-09-22 11:55:00|1778.77|1778.77|1778.99|1778.99|1779.76|1779.76|1778.33|1778.33|0
1600776000000|2020-09-22 12:00:00|1778.49|1778.49|1778.89|1778.89|1780.7|1780.7|1777.88|1777.88|0
1600776300000|2020-09-22 12:05:00|1778.55|1778.55|1779.3|1779.3|1780.05|1780.05|1777.74|1777.74|0
1600776600000|2020-09-22 12:10:00|1779.22|1779.22|1779.34|1779.34|1780|1780|1776.69|1776.69|0
1600776900000|2020-09-22 12:15:00|1779.5|1779.5|1781.57|1781.57|1785.2|1785.2|1779.14|1779.14|0
1600777200000|2020-09-22 12:20:00|1781.9|1781.9|1780.62|1780.62|1781.9|1781.9|1779.79|1779.79|0
1600777500000|2020-09-22 12:25:00|1780.45|1780.45|1781.61|1781.61|1782.74|1782.74|1780.01|1780.01|0
1600777800000|2020-09-22 12:30:00|1781.77|1781.77|1787.69|1787.69|1787.69|1787.69|1781.56|1781.56|0
1600778100000|2020-09-22 12:35:00|1787.52|1787.52|1786.79|1786.79|1788.68|1788.68|1783.75|1783.75|0
1600778400000|2020-09-22 12:40:00|1786.74|1786.74|1787.3|1787.3|1789.51|1789.51|1786.42|1786.42|0
1600778700000|2020-09-22 12:45:00|1787.53|1787.53|1786.35|1786.35|1787.56|1787.56|1785.75|1785.75|0
1600779000000|2020-09-22 12:50:00|1786.31|1786.31|1789.26|1789.26|1789.83|1789.83|1786.31|1786.31|0
1600779300000|2020-09-22 12:55:00|1789.43|1789.43|1789.22|1789.22|1790.15|1790.15|1788.04|1788.04|0
1600779600000|2020-09-22 13:00:00|1789.21|1789.21|1790.25|1790.25|1790.77|1790.77|1788.73|1788.73|0
1600779900000|2020-09-22 13:05:00|1789.92|1789.92|1792.22|1792.22|1793.21|1793.21|1789.92|1789.92|0
1600780200000|2020-09-22 13:10:00|1792.14|1792.14|1792.39|1792.39|1793.53|1793.53|1791.9|1791.9|0
1600780500000|2020-09-22 13:15:00|1792.19|1792.19|1791.36|1791.36|1792.19|1792.19|1789.62|1789.62|0
1600780800000|2020-09-22 13:20:00|1791.38|1791.38|1792.3|1792.3|1792.94|1792.94|1791|1791|0
1600781100000|2020-09-22 13:25:00|1792.14|1792.14|1795.53|1795.53|1797.27|1797.27|1792.14|1792.14|0
1600781400000|2020-09-22 13:30:00|1795.48|1795.48|1795.42|1795.42|1796.31|1796.31|1792.83|1792.83|0
1600781700000|2020-09-22 13:35:00|1795.34|1795.34|1800.87|1800.87|1800.92|1800.92|1793.65|1793.65|0
1600782000000|2020-09-22 13:40:00|1801.2|1801.2|1803.4|1803.4|1803.91|1803.91|1800.92|1800.92|0
1600782300000|2020-09-22 13:45:00|1803.56|1803.56|1797.42|1797.42|1806.04|1806.04|1797.42|1797.42|0
1600782600000|2020-09-22 13:50:00|1797.36|1797.36|1792.74|1792.74|1797.48|1797.48|1792.25|1792.25|0
1600782900000|2020-09-22 13:55:00|1792.54|1792.54|1792.05|1792.05|1794.3|1794.3|1791.38|1791.38|0
1600783200000|2020-09-22 14:00:00|1792.7|1792.7|1790.99|1790.99|1794.21|1794.21|1790.55|1790.55|0
1600783500000|2020-09-22 14:05:00|1791|1791|1791.83|1791.83|1793.29|1793.29|1789.73|1789.73|0
1600783800000|2020-09-22 14:10:00|1791.8|1791.8|1791.7|1791.7|1792.06|1792.06|1789.61|1789.61|0
1600784100000|2020-09-22 14:15:00|1791.53|1791.53|1793.56|1793.56|1794.66|1794.66|1791.53|1791.53|0
1600784400000|2020-09-22 14:20:00|1793.7|1793.7|1790.35|1790.35|1793.83|1793.83|1789.75|1789.75|0
1600784700000|2020-09-22 14:25:00|1790.38|1790.38|1789.63|1789.63|1790.76|1790.76|1787.52|1787.52|0
1600785000000|2020-09-22 14:30:00|1789.79|1789.79|1788.3|1788.3|1790.24|1790.24|1787.65|1787.65|0
1600785300000|2020-09-22 14:35:00|1788.36|1788.36|1786.48|1786.48|1789.97|1789.97|1785.95|1785.95|0
1600785600000|2020-09-22 14:40:00|1786.54|1786.54|1781.85|1781.85|1786.89|1786.89|1781.85|1781.85|0
1600785900000|2020-09-22 14:45:00|1781.68|1781.68|1778.2|1778.2|1782.03|1782.03|1778.2|1778.2|0
1600786200000|2020-09-22 14:50:00|1778.03|1778.03|1775.91|1775.91|1778.49|1778.49|1775.33|1775.33|0
1600786500000|2020-09-22 14:55:00|1775.83|1775.83|1772.19|1772.19|1776.17|1776.17|1772.01|1772.01|0
1600786800000|2020-09-22 15:00:00|1772.02|1772.02|1770.68|1770.68|1773.78|1773.78|1769.33|1769.33|0
1600787100000|2020-09-22 15:05:00|1771.45|1771.45|1774.76|1774.76|1774.8|1774.8|1770.84|1770.84|0
1600787400000|2020-09-22 15:10:00|1774.98|1774.98|1779.15|1779.15|1779.37|1779.37|1774.86|1774.86|0
1600787700000|2020-09-22 15:15:00|1778.98|1778.98|1782.55|1782.55|1783.4|1783.4|1778.82|1778.82|0
1600788000000|2020-09-22 15:20:00|1782.39|1782.39|1779.65|1779.65|1782.39|1782.39|1777.51|1777.51|0
1600788300000|2020-09-22 15:25:00|1779.68|1779.68|1778.81|1778.81|1779.68|1779.68|1777.03|1777.03|0
1600845300000|2020-09-23 07:15:00|1774.52|1774.52|1781.82|1781.82|1781.82|1781.82|1772.35|1772.35|0
1600845600000|2020-09-23 07:20:00|1781.93|1781.93|1788.92|1788.92|1789.81|1789.81|1781.28|1781.28|0
1600845900000|2020-09-23 07:25:00|1788.75|1788.75|1787.42|1787.42|1790.33|1790.33|1787.26|1787.26|0
1600846200000|2020-09-23 07:30:00|1787.5|1787.5|1785.99|1785.99|1790.19|1790.19|1781.76|1781.76|0
1600846500000|2020-09-23 07:35:00|1786.15|1786.15|1786.91|1786.91|1787.34|1787.34|1783.82|1783.82|0
1600846800000|2020-09-23 07:40:00|1786.57|1786.57|1792.47|1792.47|1793.03|1793.03|1785.23|1785.23|0
1600847100000|2020-09-23 07:45:00|1792.52|1792.52|1801.97|1801.97|1802.58|1802.58|1792.52|1792.52|0
1600847400000|2020-09-23 07:50:00|1801.9|1801.9|1801.14|1801.14|1802.76|1802.76|1798.31|1798.31|0
1600847700000|2020-09-23 07:55:00|1801.16|1801.16|1806.24|1806.24|1808.32|1808.32|1801.16|1801.16|0
1600848000000|2020-09-23 08:00:00|1806.74|1806.74|1807.2|1807.2|1810.68|1810.68|1805.45|1805.45|0
1600848300000|2020-09-23 08:05:00|1807.16|1807.16|1806.01|1806.01|1808.04|1808.04|1803.34|1803.34|0
1600848600000|2020-09-23 08:10:00|1805.68|1805.68|1808.02|1808.02|1808.52|1808.52|1803.83|1803.83|0
1600848900000|2020-09-23 08:15:00|1808.52|1808.52|1813.67|1813.67|1814.56|1814.56|1808.1|1808.1|0
1600849200000|2020-09-23 08:20:00|1812.67|1812.67|1808.16|1808.16|1812.67|1812.67|1807.88|1807.88|0
1600849500000|2020-09-23 08:25:00|1808|1808|1814.86|1814.86|1815.42|1815.42|1808|1808|0
1600849800000|2020-09-23 08:30:00|1815.16|1815.16|1823.03|1823.03|1823.07|1823.07|1815.16|1815.16|0
1600850100000|2020-09-23 08:35:00|1822.87|1822.87|1828.23|1828.23|1828.23|1828.23|1822.87|1822.87|0
1600850400000|2020-09-23 08:40:00|1828.19|1828.19|1826.86|1826.86|1829.57|1829.57|1825.45|1825.45|0
1600850700000|2020-09-23 08:45:00|1826.69|1826.69|1828.52|1828.52|1829.74|1829.74|1826.59|1826.59|0
1600851000000|2020-09-23 08:50:00|1828.39|1828.39|1826.2|1826.2|1828.39|1828.39|1824.95|1824.95|0
1600851300000|2020-09-23 08:55:00|1826.56|1826.56|1829.46|1829.46|1829.92|1829.92|1826.44|1826.44|0
1600851600000|2020-09-23 09:00:00|1829.29|1829.29|1829.73|1829.73|1831.67|1831.67|1829.08|1829.08|0
1600851900000|2020-09-23 09:05:00|1829.04|1829.04|1824.93|1824.93|1830.09|1830.09|1824.44|1824.44|0
1600852200000|2020-09-23 09:10:00|1825.05|1825.05|1824.88|1824.88|1825.87|1825.87|1823.1|1823.1|0
1600852500000|2020-09-23 09:15:00|1825|1825|1822.97|1822.97|1826.95|1826.95|1822.44|1822.44|0
1600852800000|2020-09-23 09:20:00|1822.81|1822.81|1825.97|1825.97|1827.05|1827.05|1822.79|1822.79|0
1600853100000|2020-09-23 09:25:00|1826.01|1826.01|1826.09|1826.09|1827.44|1827.44|1825.04|1825.04|0
1600853400000|2020-09-23 09:30:00|1826.1|1826.1|1826.58|1826.58|1826.94|1826.94|1825.28|1825.28|0
1600853700000|2020-09-23 09:35:00|1826.75|1826.75|1822.9|1822.9|1827.9|1827.9|1822.73|1822.73|0
1600854000000|2020-09-23 09:40:00|1823.32|1823.32|1820.83|1820.83|1825.41|1825.41|1820.09|1820.09|0
1600854300000|2020-09-23 09:45:00|1820.88|1820.88|1819.03|1819.03|1820.88|1820.88|1818.8|1818.8|0
1600854600000|2020-09-23 09:50:00|1818.93|1818.93|1822.49|1822.49|1822.49|1822.49|1817.53|1817.53|0
1600854900000|2020-09-23 09:55:00|1822.32|1822.32|1822.32|1822.32|1822.59|1822.59|1819.59|1819.59|0
1600855200000|2020-09-23 10:00:00|1822.18|1822.18|1821.29|1821.29|1824.12|1824.12|1820.43|1820.43|0
1600855500000|2020-09-23 10:05:00|1821.63|1821.63|1818.32|1818.32|1824.11|1824.11|1818.32|1818.32|0
1600855800000|2020-09-23 10:10:00|1818.3|1818.3|1817.01|1817.01|1818.52|1818.52|1814.9|1814.9|0
1600856100000|2020-09-23 10:15:00|1816.89|1816.89|1813.72|1813.72|1817.88|1817.88|1813.33|1813.33|0
1600856400000|2020-09-23 10:20:00|1813.64|1813.64|1818.73|1818.73|1819.2|1819.2|1813.61|1813.61|0
1600856700000|2020-09-23 10:25:00|1818.8|1818.8|1820.75|1820.75|1820.89|1820.89|1818.8|1818.8|0
1600857000000|2020-09-23 10:30:00|1820.92|1820.92|1824.18|1824.18|1824.22|1824.22|1820.8|1820.8|0
1600857300000|2020-09-23 10:35:00|1824.01|1824.01|1819.99|1819.99|1824.01|1824.01|1819.24|1819.24|0
1600857600000|2020-09-23 10:40:00|1819.87|1819.87|1818.84|1818.84|1820.13|1820.13|1818.84|1818.84|0
1600857900000|2020-09-23 10:45:00|1818.88|1818.88|1822.33|1822.33|1822.33|1822.33|1818.49|1818.49|0
1600858200000|2020-09-23 10:50:00|1822.67|1822.67|1824.06|1824.06|1824.08|1824.08|1822.61|1822.61|0
1600858500000|2020-09-23 10:55:00|1823.95|1823.95|1823.52|1823.52|1825.59|1825.59|1823.12|1823.12|0
1600858800000|2020-09-23 11:00:00|1823.36|1823.36|1825.27|1825.27|1825.27|1825.27|1823.15|1823.15|0
1600859100000|2020-09-23 11:05:00|1825.3|1825.3|1823.14|1823.14|1825.61|1825.61|1823.14|1823.14|0
1600859400000|2020-09-23 11:10:00|1823.05|1823.05|1822.31|1822.31|1823.55|1823.55|1819.28|1819.28|0
1600859700000|2020-09-23 11:15:00|1822.35|1822.35|1820.59|1820.59|1822.89|1822.89|1820.26|1820.26|0
1600860000000|2020-09-23 11:20:00|1820.71|1820.71|1821.6|1821.6|1823.59|1823.59|1820.37|1820.37|0
1600860300000|2020-09-23 11:25:00|1821.77|1821.77|1819.38|1819.38|1821.9|1821.9|1819.38|1819.38|0
1600860600000|2020-09-23 11:30:00|1819.47|1819.47|1822.64|1822.64|1822.64|1822.64|1819.44|1819.44|0
1600860900000|2020-09-23 11:35:00|1822.3|1822.3|1824.47|1824.47|1824.47|1824.47|1821.29|1821.29|0
1600861200000|2020-09-23 11:40:00|1824.3|1824.3|1821.15|1821.15|1824.47|1824.47|1821.08|1821.08|0
1600861500000|2020-09-23 11:45:00|1821.03|1821.03|1821.21|1821.21|1823.06|1823.06|1820.92|1820.92|0
1600861800000|2020-09-23 11:50:00|1821.18|1821.18|1817.12|1817.12|1821.18|1821.18|1817.12|1817.12|0
1600862100000|2020-09-23 11:55:00|1817.07|1817.07|1816.43|1816.43|1817.79|1817.79|1816.34|1816.34|0
1600862400000|2020-09-23 12:00:00|1816.57|1816.57|1816.26|1816.26|1817.86|1817.86|1814.59|1814.59|0
1600862700000|2020-09-23 12:05:00|1816.24|1816.24|1817.35|1817.35|1819.48|1819.48|1816.24|1816.24|0
1600863000000|2020-09-23 12:10:00|1817.26|1817.26|1819.45|1819.45|1819.45|1819.45|1816.63|1816.63|0
1600863300000|2020-09-23 12:15:00|1819.46|1819.46|1818.12|1818.12|1819.79|1819.79|1817.16|1817.16|0
1600863600000|2020-09-23 12:20:00|1817.95|1817.95|1817.45|1817.45|1818.95|1818.95|1813.65|1813.65|0
1600863900000|2020-09-23 12:25:00|1817.28|1817.28|1819|1819|1819|1819|1816.36|1816.36|0
1600864200000|2020-09-23 12:30:00|1819.06|1819.06|1820.9|1820.9|1821.81|1821.81|1819.06|1819.06|0
1600864500000|2020-09-23 12:35:00|1820.72|1820.72|1820.62|1820.62|1821.99|1821.99|1820.03|1820.03|0
1600864800000|2020-09-23 12:40:00|1820.58|1820.58|1821.28|1821.28|1823.05|1823.05|1820.58|1820.58|0
1600865100000|2020-09-23 12:45:00|1821.37|1821.37|1819.6|1819.6|1821.78|1821.78|1819.06|1819.06|0
1600865400000|2020-09-23 12:50:00|1819.64|1819.64|1819.11|1819.11|1820.26|1820.26|1816.71|1816.71|0
1600865700000|2020-09-23 12:55:00|1819.16|1819.16|1819.47|1819.47|1819.6|1819.6|1818.05|1818.05|0
1600866000000|2020-09-23 13:00:00|1819.53|1819.53|1817.48|1817.48|1819.53|1819.53|1817.41|1817.41|0
1600866300000|2020-09-23 13:05:00|1817.44|1817.44|1818.1|1818.1|1818.1|1818.1|1816.62|1816.62|0
1600866600000|2020-09-23 13:10:00|1818.13|1818.13|1817.5|1817.5|1818.86|1818.86|1816.38|1816.38|0
1600866900000|2020-09-23 13:15:00|1817.53|1817.53|1817.75|1817.75|1818.02|1818.02|1816.93|1816.93|0
1600867200000|2020-09-23 13:20:00|1817.58|1817.58|1815.54|1815.54|1819.58|1819.58|1815.54|1815.54|0
1600867500000|2020-09-23 13:25:00|1815.87|1815.87|1814.08|1814.08|1817.23|1817.23|1813.39|1813.39|0
1600867800000|2020-09-23 13:30:00|1814.12|1814.12|1821.85|1821.85|1821.85|1821.85|1812.88|1812.88|0
1600868100000|2020-09-23 13:35:00|1822.15|1822.15|1824.08|1824.08|1825.74|1825.74|1822.15|1822.15|0
1600868400000|2020-09-23 13:40:00|1824.09|1824.09|1818.25|1818.25|1826.23|1826.23|1816.49|1816.49|0
1600868700000|2020-09-23 13:45:00|1818.24|1818.24|1816.52|1816.52|1819.72|1819.72|1814.9|1814.9|0
1600869000000|2020-09-23 13:50:00|1816.58|1816.58|1809.42|1809.42|1819|1819|1809.25|1809.25|0
1600869300000|2020-09-23 13:55:00|1809.13|1809.13|1811.25|1811.25|1812.28|1812.28|1809.1|1809.1|0
1600869600000|2020-09-23 14:00:00|1811.89|1811.89|1812.21|1812.21|1814.18|1814.18|1810.94|1810.94|0
1600869900000|2020-09-23 14:05:00|1812.23|1812.23|1804.11|1804.11|1812.23|1812.23|1804.11|1804.11|0
1600870200000|2020-09-23 14:10:00|1804.07|1804.07|1805.46|1805.46|1808.11|1808.11|1804.04|1804.04|0
1600870500000|2020-09-23 14:15:00|1805.63|1805.63|1805.88|1805.88|1807.25|1807.25|1803.37|1803.37|0
1600870800000|2020-09-23 14:20:00|1805.82|1805.82|1804.34|1804.34|1807.22|1807.22|1804.23|1804.23|0
1600871100000|2020-09-23 14:25:00|1804.3|1804.3|1807.13|1807.13|1809.33|1809.33|1803.87|1803.87|0
1600871400000|2020-09-23 14:30:00|1806.96|1806.96|1804|1804|1808.62|1808.62|1803.5|1803.5|0
1600871700000|2020-09-23 14:35:00|1803.68|1803.68|1799.36|1799.36|1803.68|1803.68|1797.97|1797.97|0
1600872000000|2020-09-23 14:40:00|1799.53|1799.53|1802.06|1802.06|1803.86|1803.86|1799.08|1799.08|0
1600872300000|2020-09-23 14:45:00|1801.89|1801.89|1803.92|1803.92|1804.22|1804.22|1801.39|1801.39|0
1600872600000|2020-09-23 14:50:00|1803.94|1803.94|1802.58|1802.58|1804|1804|1799.75|1799.75|0
1600872900000|2020-09-23 14:55:00|1802.92|1802.92|1802.01|1802.01|1805.22|1805.22|1800.86|1800.86|0
1600873200000|2020-09-23 15:00:00|1801.89|1801.89|1802.21|1802.21|1802.47|1802.47|1798.5|1798.5|0
1600873500000|2020-09-23 15:05:00|1802.15|1802.15|1801.61|1801.61|1804.78|1804.78|1800.41|1800.41|0
1600873800000|2020-09-23 15:10:00|1801.77|1801.77|1799.57|1799.57|1802.15|1802.15|1799.17|1799.17|0
1600874100000|2020-09-23 15:15:00|1799.6|1799.6|1797.34|1797.34|1800.22|1800.22|1795.48|1795.48|0
1600874400000|2020-09-23 15:20:00|1797.31|1797.31|1795.97|1795.97|1797.34|1797.34|1794.22|1794.22|0
1600874700000|2020-09-23 15:25:00|1795.92|1795.92|1792.58|1792.58|1796.29|1796.29|1791.13|1791.13|0
1600931700000|2020-09-24 07:15:00|1770.81|1770.81|1773.41|1773.41|1775.46|1775.46|1768.05|1768.05|0
1600932000000|2020-09-24 07:20:00|1773.5|1773.5|1768.75|1768.75|1774.06|1774.06|1768.37|1768.37|0
1600932300000|2020-09-24 07:25:00|1768.69|1768.69|1767.05|1767.05|1772.19|1772.19|1767.05|1767.05|0
1600932600000|2020-09-24 07:30:00|1767.21|1767.21|1773.39|1773.39|1773.73|1773.73|1765.99|1765.99|0
1600932900000|2020-09-24 07:35:00|1772.9|1772.9|1774.47|1774.47|1776.42|1776.42|1769.13|1769.13|0
1600933200000|2020-09-24 07:40:00|1774.3|1774.3|1776.19|1776.19|1776.27|1776.27|1773.18|1773.18|0
1600933500000|2020-09-24 07:45:00|1776.52|1776.52|1777.46|1777.46|1780.75|1780.75|1776.17|1776.17|0
1600933800000|2020-09-24 07:50:00|1777.6|1777.6|1780.01|1780.01|1781.47|1781.47|1777.6|1777.6|0
1600934100000|2020-09-24 07:55:00|1779.95|1779.95|1783.88|1783.88|1784.38|1784.38|1778.8|1778.8|0
1600934400000|2020-09-24 08:00:00|1784.04|1784.04|1779.79|1779.79|1785.19|1785.19|1779.06|1779.06|0
1600934700000|2020-09-24 08:05:00|1779.88|1779.88|1781.91|1781.91|1783.94|1783.94|1779.77|1779.77|0
1600935000000|2020-09-24 08:10:00|1781.88|1781.88|1776.69|1776.69|1783.05|1783.05|1776|1776|0
1600935300000|2020-09-24 08:15:00|1776.28|1776.28|1779.36|1779.36|1779.45|1779.45|1776.02|1776.02|0
1600935600000|2020-09-24 08:20:00|1779.3|1779.3|1778.61|1778.61|1780.64|1780.64|1777.18|1777.18|0
1600935900000|2020-09-24 08:25:00|1779.22|1779.22|1780.32|1780.32|1780.49|1780.49|1776.72|1776.72|0
1600936200000|2020-09-24 08:30:00|1780.66|1780.66|1781.21|1781.21|1781.94|1781.94|1779.45|1779.45|0
1600936500000|2020-09-24 08:35:00|1781.18|1781.18|1781.46|1781.46|1784.18|1784.18|1780.97|1780.97|0
1600936800000|2020-09-24 08:40:00|1781.63|1781.63|1779.16|1779.16|1782.59|1782.59|1778.99|1778.99|0
1600937100000|2020-09-24 08:45:00|1779.1|1779.1|1779.89|1779.89|1780.87|1780.87|1776.96|1776.96|0
1600937400000|2020-09-24 08:50:00|1779.72|1779.72|1781.51|1781.51|1782.77|1782.77|1778.38|1778.38|0
1600937700000|2020-09-24 08:55:00|1781.45|1781.45|1782.98|1782.98|1784.29|1784.29|1781.32|1781.32|0
1600938000000|2020-09-24 09:00:00|1783.09|1783.09|1779.35|1779.35|1783.15|1783.15|1779.18|1779.18|0
1600938300000|2020-09-24 09:05:00|1779.4|1779.4|1778|1778|1780.41|1780.41|1777.52|1777.52|0
1600938600000|2020-09-24 09:10:00|1777.89|1777.89|1781.3|1781.3|1781.59|1781.59|1777.89|1777.89|0
1600938900000|2020-09-24 09:15:00|1781.47|1781.47|1785.68|1785.68|1785.74|1785.74|1781.47|1781.47|0
1600939200000|2020-09-24 09:20:00|1785.71|1785.71|1787.47|1787.47|1787.64|1787.64|1785.09|1785.09|0
1600939500000|2020-09-24 09:25:00|1787.3|1787.3|1786.85|1786.85|1788.66|1788.66|1786.37|1786.37|0
1600939800000|2020-09-24 09:30:00|1786.9|1786.9|1785.94|1785.94|1789.71|1789.71|1785.94|1785.94|0
1600940100000|2020-09-24 09:35:00|1785.95|1785.95|1787.76|1787.76|1788.42|1788.42|1785.57|1785.57|0
1600940400000|2020-09-24 09:40:00|1787.81|1787.81|1790.75|1790.75|1792.01|1792.01|1787.35|1787.35|0
1600940700000|2020-09-24 09:45:00|1790.81|1790.81|1791.68|1791.68|1793.23|1793.23|1789.87|1789.87|0
1600941000000|2020-09-24 09:50:00|1791.76|1791.76|1790.61|1790.61|1793.89|1793.89|1790.5|1790.5|0
1600941300000|2020-09-24 09:55:00|1790.66|1790.66|1794.84|1794.84|1795.46|1795.46|1790.66|1790.66|0
1600941600000|2020-09-24 10:00:00|1794.76|1794.76|1798.01|1798.01|1798.05|1798.05|1794.47|1794.47|0
1600941900000|2020-09-24 10:05:00|1798.12|1798.12|1799.3|1799.3|1799.67|1799.67|1798.12|1798.12|0
1600942200000|2020-09-24 10:10:00|1799.24|1799.24|1796.7|1796.7|1799.24|1799.24|1794.55|1794.55|0
1600942500000|2020-09-24 10:15:00|1797.03|1797.03|1799.2|1799.2|1799.37|1799.37|1795.94|1795.94|0
1600942800000|2020-09-24 10:20:00|1799.21|1799.21|1800.36|1800.36|1801.25|1801.25|1798.65|1798.65|0
1600943100000|2020-09-24 10:25:00|1800.24|1800.24|1802.34|1802.34|1802.99|1802.99|1799.7|1799.7|0
1600943400000|2020-09-24 10:30:00|1802.26|1802.26|1800.22|1800.22|1802.89|1802.89|1797.55|1797.55|0
1600943700000|2020-09-24 10:35:00|1799.99|1799.99|1802.32|1802.32|1802.32|1802.32|1798.97|1798.97|0
1600944000000|2020-09-24 10:40:00|1802.28|1802.28|1801.8|1801.8|1802.28|1802.28|1800.68|1800.68|0
1600944300000|2020-09-24 10:45:00|1802.04|1802.04|1806.27|1806.27|1806.53|1806.53|1802.04|1802.04|0
1600944600000|2020-09-24 10:50:00|1806.35|1806.35|1806.47|1806.47|1806.96|1806.96|1805.31|1805.31|0
1600944900000|2020-09-24 10:55:00|1806.45|1806.45|1800.64|1800.64|1806.96|1806.96|1800.64|1800.64|0
1600945200000|2020-09-24 11:00:00|1800.79|1800.79|1802.15|1802.15|1804.66|1804.66|1800.79|1800.79|0
1600945500000|2020-09-24 11:05:00|1802.09|1802.09|1798.96|1798.96|1802.21|1802.21|1798.96|1798.96|0
1600945800000|2020-09-24 11:10:00|1799.13|1799.13|1797.95|1797.95|1799.43|1799.43|1797.09|1797.09|0
1600946100000|2020-09-24 11:15:00|1797.9|1797.9|1800.49|1800.49|1800.49|1800.49|1796.48|1796.48|0
1600946400000|2020-09-24 11:20:00|1800.43|1800.43|1804.62|1804.62|1804.74|1804.74|1799.03|1799.03|0
1600946700000|2020-09-24 11:25:00|1804.56|1804.56|1806.05|1806.05|1806.11|1806.11|1804.48|1804.48|0
1600947000000|2020-09-24 11:30:00|1805.89|1805.89|1808.82|1808.82|1809.15|1809.15|1805.89|1805.89|0
1600947300000|2020-09-24 11:35:00|1808.93|1808.93|1810.07|1810.07|1810.88|1810.88|1808.31|1808.31|0
1600947600000|2020-09-24 11:40:00|1809.96|1809.96|1808.53|1808.53|1810.52|1810.52|1808.25|1808.25|0
1600947900000|2020-09-24 11:45:00|1808.36|1808.36|1806.13|1806.13|1808.73|1808.73|1806.13|1806.13|0
1600948200000|2020-09-24 11:50:00|1806.22|1806.22|1807.63|1807.63|1808.41|1808.41|1804.1|1804.1|0
1600948500000|2020-09-24 11:55:00|1807.51|1807.51|1804.14|1804.14|1808.34|1808.34|1804.14|1804.14|0
1600948800000|2020-09-24 12:00:00|1803.8|1803.8|1800.44|1800.44|1803.8|1803.8|1800.44|1800.44|0
1600949100000|2020-09-24 12:05:00|1800.27|1800.27|1800.31|1800.31|1800.64|1800.64|1798.79|1798.79|0
1600949400000|2020-09-24 12:10:00|1799.81|1799.81|1802.73|1802.73|1803.39|1803.39|1799.81|1799.81|0
1600949700000|2020-09-24 12:15:00|1802.85|1802.85|1804.82|1804.82|1805.5|1805.5|1801.26|1801.26|0
1600950000000|2020-09-24 12:20:00|1804.85|1804.85|1802.72|1802.72|1804.85|1804.85|1801.51|1801.51|0
1600950300000|2020-09-24 12:25:00|1802.76|1802.76|1802.02|1802.02|1804.11|1804.11|1800.6|1800.6|0
1600950600000|2020-09-24 12:30:00|1802.15|1802.15|1798.37|1798.37|1802.29|1802.29|1798.25|1798.25|0
1600950900000|2020-09-24 12:35:00|1798.43|1798.43|1795.12|1795.12|1798.43|1798.43|1794.53|1794.53|0
1600951200000|2020-09-24 12:40:00|1794.62|1794.62|1794.66|1794.66|1797.28|1797.28|1794.13|1794.13|0
1600951500000|2020-09-24 12:45:00|1794.82|1794.82|1798.23|1798.23|1798.32|1798.32|1794.76|1794.76|0
1600951800000|2020-09-24 12:50:00|1798.26|1798.26|1795.72|1795.72|1798.74|1798.74|1795.61|1795.61|0
1600952100000|2020-09-24 12:55:00|1795.8|1795.8|1796.73|1796.73|1796.94|1796.94|1795.05|1795.05|0
1600952400000|2020-09-24 13:00:00|1796.77|1796.77|1794.37|1794.37|1797.48|1797.48|1794.37|1794.37|0
1600952700000|2020-09-24 13:05:00|1794.2|1794.2|1791.39|1791.39|1794.2|1794.2|1791.33|1791.33|0
1600953000000|2020-09-24 13:10:00|1791.33|1791.33|1789.59|1789.59|1791.44|1791.44|1788.05|1788.05|0
1600953300000|2020-09-24 13:15:00|1789.7|1789.7|1785.42|1785.42|1789.7|1789.7|1785.19|1785.19|0
1600953600000|2020-09-24 13:20:00|1785.39|1785.39|1787.82|1787.82|1788.83|1788.83|1784.55|1784.55|0
1600953900000|2020-09-24 13:25:00|1787.86|1787.86|1787.68|1787.68|1789|1789|1786.02|1786.02|0
1600954200000|2020-09-24 13:30:00|1787.65|1787.65|1779.23|1779.23|1788.19|1788.19|1777.53|1777.53|0
1600954500000|2020-09-24 13:35:00|1779.27|1779.27|1774.81|1774.81|1780.3|1780.3|1774.65|1774.65|0
1600954800000|2020-09-24 13:40:00|1774.79|1774.79|1777.28|1777.28|1779.34|1779.34|1773.42|1773.42|0
1600955100000|2020-09-24 13:45:00|1777.31|1777.31|1789.73|1789.73|1790.01|1790.01|1776.05|1776.05|0
1600955400000|2020-09-24 13:50:00|1789.56|1789.56|1788.06|1788.06|1790.63|1790.63|1785.65|1785.65|0
1600955700000|2020-09-24 13:55:00|1787.89|1787.89|1782.68|1782.68|1788.51|1788.51|1780.5|1780.5|0
1600956000000|2020-09-24 14:00:00|1782.48|1782.48|1785.55|1785.55|1789.15|1789.15|1781.92|1781.92|0
1600956300000|2020-09-24 14:05:00|1785.56|1785.56|1790.43|1790.43|1791.7|1791.7|1785.56|1785.56|0
1600956600000|2020-09-24 14:10:00|1790.49|1790.49|1787.93|1787.93|1790.49|1790.49|1785.76|1785.76|0
1600956900000|2020-09-24 14:15:00|1788.26|1788.26|1789.62|1789.62|1791.77|1791.77|1787.21|1787.21|0
1600957200000|2020-09-24 14:20:00|1789.65|1789.65|1786.48|1786.48|1790.95|1790.95|1786.43|1786.43|0
1600957500000|2020-09-24 14:25:00|1786.4|1786.4|1784.27|1784.27|1786.84|1786.84|1783.27|1783.27|0
1600957800000|2020-09-24 14:30:00|1784.15|1784.15|1780.42|1780.42|1784.15|1784.15|1780.07|1780.07|0
1600958100000|2020-09-24 14:35:00|1780.57|1780.57|1783.5|1783.5|1784.88|1784.88|1779.67|1779.67|0
1600958400000|2020-09-24 14:40:00|1782.83|1782.83|1780.73|1780.73|1783.89|1783.89|1780.58|1780.58|0
1600958700000|2020-09-24 14:45:00|1780.98|1780.98|1781.87|1781.87|1785.73|1785.73|1780.98|1780.98|0
1600959000000|2020-09-24 14:50:00|1781.7|1781.7|1777.1|1777.1|1781.7|1781.7|1776.99|1776.99|0
1600959300000|2020-09-24 14:55:00|1777.05|1777.05|1774.22|1774.22|1777.21|1777.21|1773.05|1773.05|0
1600959600000|2020-09-24 15:00:00|1774.28|1774.28|1774.61|1774.61|1776.82|1776.82|1773.77|1773.77|0
1600959900000|2020-09-24 15:05:00|1774.73|1774.73|1773.36|1773.36|1777.02|1777.02|1773.3|1773.3|0
1600960200000|2020-09-24 15:10:00|1773.67|1773.67|1775.86|1775.86|1776.51|1776.51|1773.17|1773.17|0
1600960500000|2020-09-24 15:15:00|1775.9|1775.9|1774.45|1774.45|1775.96|1775.96|1773.26|1773.26|0
1600960800000|2020-09-24 15:20:00|1774.42|1774.42|1779.58|1779.58|1779.96|1779.96|1773.32|1773.32|0
1600961100000|2020-09-24 15:25:00|1779.53|1779.53|1776.71|1776.71|1780.83|1780.83|1776.71|1776.71|0
1601018100000|2020-09-25 07:15:00|1781.14|1781.14|1780.92|1780.92|1785.06|1785.06|1777.53|1777.53|0
1601018400000|2020-09-25 07:20:00|1780.89|1780.89|1775.51|1775.51|1782.95|1782.95|1774.22|1774.22|0
1601018700000|2020-09-25 07:25:00|1775.18|1775.18|1779.32|1779.32|1779.32|1779.32|1774.5|1774.5|0
1601019000000|2020-09-25 07:30:00|1779.26|1779.26|1777.42|1777.42|1780.89|1780.89|1777.12|1777.12|0
1601019300000|2020-09-25 07:35:00|1777.37|1777.37|1780.33|1780.33|1780.6|1780.6|1776.07|1776.07|0
1601019600000|2020-09-25 07:40:00|1780.39|1780.39|1777.27|1777.27|1780.73|1780.73|1775.83|1775.83|0
1601019900000|2020-09-25 07:45:00|1777.26|1777.26|1776.17|1776.17|1778.3|1778.3|1775.77|1775.77|0
1601020200000|2020-09-25 07:50:00|1776.11|1776.11|1777.14|1777.14|1777.16|1777.16|1774.04|1774.04|0
1601020500000|2020-09-25 07:55:00|1777.18|1777.18|1777.88|1777.88|1778.64|1778.64|1775.12|1775.12|0
1601020800000|2020-09-25 08:00:00|1777.87|1777.87|1779.13|1779.13|1781.04|1781.04|1777.61|1777.61|0
1601021100000|2020-09-25 08:05:00|1778.63|1778.63|1773.02|1773.02|1778.63|1778.63|1770.76|1770.76|0
1601021400000|2020-09-25 08:10:00|1773.08|1773.08|1769.84|1769.84|1773.19|1773.19|1766.19|1766.19|0
1601021700000|2020-09-25 08:15:00|1769.85|1769.85|1769.03|1769.03|1770.41|1770.41|1767.95|1767.95|0
1601022000000|2020-09-25 08:20:00|1768.99|1768.99|1768.55|1768.55|1769.31|1769.31|1767.39|1767.39|0
1601022300000|2020-09-25 08:25:00|1768.38|1768.38|1768.42|1768.42|1770.79|1770.79|1767.52|1767.52|0
1601022600000|2020-09-25 08:30:00|1768.09|1768.09|1770.64|1770.64|1771.95|1771.95|1767.55|1767.55|0
1601022900000|2020-09-25 08:35:00|1770.69|1770.69|1771.66|1771.66|1772.68|1772.68|1770.56|1770.56|0
1601023200000|2020-09-25 08:40:00|1771.75|1771.75|1774.55|1774.55|1774.81|1774.81|1771.58|1771.58|0
1601023500000|2020-09-25 08:45:00|1774.57|1774.57|1775.83|1775.83|1776.14|1776.14|1774.05|1774.05|0
1601023800000|2020-09-25 08:50:00|1775.98|1775.98|1778.65|1778.65|1779.05|1779.05|1775.6|1775.6|0
1601024100000|2020-09-25 08:55:00|1778.74|1778.74|1777.58|1777.58|1779.32|1779.32|1776.91|1776.91|0
1601024400000|2020-09-25 09:00:00|1777.64|1777.64|1774.71|1774.71|1777.94|1777.94|1774.71|1774.71|0
1601024700000|2020-09-25 09:05:00|1774.54|1774.54|1772.19|1772.19|1774.98|1774.98|1771.98|1771.98|0
1601025000000|2020-09-25 09:10:00|1772.33|1772.33|1769.44|1769.44|1773.35|1773.35|1769.44|1769.44|0
1601025300000|2020-09-25 09:15:00|1769.27|1769.27|1769.82|1769.82|1770.6|1770.6|1768.9|1768.9|0
1601025600000|2020-09-25 09:20:00|1769.74|1769.74|1766.37|1766.37|1770.09|1770.09|1766.37|1766.37|0
1601025900000|2020-09-25 09:25:00|1766.25|1766.25|1764.49|1764.49|1768.05|1768.05|1764.49|1764.49|0
1601026200000|2020-09-25 09:30:00|1764.66|1764.66|1764.81|1764.81|1765.21|1765.21|1763.87|1763.87|0
1601026500000|2020-09-25 09:35:00|1764.93|1764.93|1764.45|1764.45|1765.61|1765.61|1763.82|1763.82|0
1601026800000|2020-09-25 09:40:00|1764.41|1764.41|1760.47|1760.47|1764.55|1764.55|1760.47|1760.47|0
1601027100000|2020-09-25 09:45:00|1760.38|1760.38|1761.74|1761.74|1762.43|1762.43|1757.82|1757.82|0
1601027400000|2020-09-25 09:50:00|1761.24|1761.24|1763.25|1763.25|1763.39|1763.39|1759.23|1759.23|0
1601027700000|2020-09-25 09:55:00|1763.42|1763.42|1763.95|1763.95|1764.79|1764.79|1762.62|1762.62|0
1601028000000|2020-09-25 10:00:00|1763.62|1763.62|1766.34|1766.34|1766.86|1766.86|1763.62|1763.62|0
1601028300000|2020-09-25 10:05:00|1766|1766|1763.18|1763.18|1766.83|1766.83|1763.18|1763.18|0
1601028600000|2020-09-25 10:10:00|1763.1|1763.1|1759.99|1759.99|1763.26|1763.26|1759.99|1759.99|0
1601028900000|2020-09-25 10:15:00|1759.98|1759.98|1759.35|1759.35|1760.9|1760.9|1758.96|1758.96|0
1601029200000|2020-09-25 10:20:00|1759.38|1759.38|1755.4|1755.4|1759.94|1759.94|1755.39|1755.39|0
1601029500000|2020-09-25 10:25:00|1755.39|1755.39|1754.21|1754.21|1757.06|1757.06|1754.11|1754.11|0
1601029800000|2020-09-25 10:30:00|1754.27|1754.27|1757.59|1757.59|1757.98|1757.98|1753.3|1753.3|0
1601030100000|2020-09-25 10:35:00|1757.53|1757.53|1754.95|1754.95|1758.58|1758.58|1754.58|1754.58|0
1601030400000|2020-09-25 10:40:00|1755.28|1755.28|1752.73|1752.73|1755.69|1755.69|1751.57|1751.57|0
1601030700000|2020-09-25 10:45:00|1752.56|1752.56|1749.84|1749.84|1753.26|1753.26|1749.26|1749.26|0
1601031000000|2020-09-25 10:50:00|1749.82|1749.82|1751.19|1751.19|1752.2|1752.2|1749.4|1749.4|0
1601031300000|2020-09-25 10:55:00|1751.16|1751.16|1753.09|1753.09|1753.09|1753.09|1751.15|1751.15|0
1601031600000|2020-09-25 11:00:00|1753.12|1753.12|1755.17|1755.17|1756.58|1756.58|1752.7|1752.7|0
1601031900000|2020-09-25 11:05:00|1755.18|1755.18|1754.01|1754.01|1755.18|1755.18|1751.73|1751.73|0
1601032200000|2020-09-25 11:10:00|1754.34|1754.34|1754.55|1754.55|1755|1755|1754.17|1754.17|0
1601032500000|2020-09-25 11:15:00|1754.72|1754.72|1754.77|1754.77|1756.1|1756.1|1754.4|1754.4|0
1601032800000|2020-09-25 11:20:00|1754.65|1754.65|1755.29|1755.29|1756.97|1756.97|1754.22|1754.22|0
1601033100000|2020-09-25 11:25:00|1755.12|1755.12|1753.45|1753.45|1755.12|1755.12|1753.32|1753.32|0
1601033400000|2020-09-25 11:30:00|1753.29|1753.29|1753.84|1753.84|1754.92|1754.92|1752.06|1752.06|0
1601033700000|2020-09-25 11:35:00|1754.51|1754.51|1752.63|1752.63|1754.66|1754.66|1751.39|1751.39|0
1601034000000|2020-09-25 11:40:00|1753.03|1753.03|1755.72|1755.72|1756.29|1756.29|1752.75|1752.75|0
1601034300000|2020-09-25 11:45:00|1755.66|1755.66|1755.44|1755.44|1756.41|1756.41|1754.94|1754.94|0
1601034600000|2020-09-25 11:50:00|1755.48|1755.48|1758.98|1758.98|1759.07|1759.07|1755.34|1755.34|0
1601034900000|2020-09-25 11:55:00|1758.99|1758.99|1758.31|1758.31|1759.66|1759.66|1756.41|1756.41|0
1601035200000|2020-09-25 12:00:00|1758.23|1758.23|1760.02|1760.02|1760.61|1760.61|1757.76|1757.76|0
1601035500000|2020-09-25 12:05:00|1760.08|1760.08|1758.41|1758.41|1761.04|1761.04|1757.77|1757.77|0
1601035800000|2020-09-25 12:10:00|1758.46|1758.46|1754.63|1754.63|1758.67|1758.67|1754.5|1754.5|0
1601036100000|2020-09-25 12:15:00|1754.6|1754.6|1754.08|1754.08|1757.47|1757.47|1754.05|1754.05|0
1601036400000|2020-09-25 12:20:00|1753.92|1753.92|1752.31|1752.31|1755.61|1755.61|1751.86|1751.86|0
1601036700000|2020-09-25 12:25:00|1752.32|1752.32|1754.24|1754.24|1754.31|1754.31|1752.32|1752.32|0
1601037000000|2020-09-25 12:30:00|1754.12|1754.12|1751.56|1751.56|1754.22|1754.22|1751.24|1751.24|0
1601037300000|2020-09-25 12:35:00|1751.57|1751.57|1751.25|1751.25|1752.08|1752.08|1750.51|1750.51|0
1601037600000|2020-09-25 12:40:00|1751.03|1751.03|1755.04|1755.04|1755.45|1755.45|1750.86|1750.86|0
1601037900000|2020-09-25 12:45:00|1755.01|1755.01|1752.46|1752.46|1755.42|1755.42|1752.46|1752.46|0
1601038200000|2020-09-25 12:50:00|1752.41|1752.41|1750.09|1750.09|1752.45|1752.45|1750|1750|0
1601038500000|2020-09-25 12:55:00|1750.1|1750.1|1752.84|1752.84|1752.84|1752.84|1749.46|1749.46|0
1601038800000|2020-09-25 13:00:00|1752.79|1752.79|1752.82|1752.82|1753.02|1753.02|1751.15|1751.15|0
1601039100000|2020-09-25 13:05:00|1752.83|1752.83|1754.13|1754.13|1755.24|1755.24|1752.77|1752.77|0
1601039400000|2020-09-25 13:10:00|1754.16|1754.16|1756.63|1756.63|1756.65|1756.65|1754.13|1754.13|0
1601039700000|2020-09-25 13:15:00|1756.85|1756.85|1757.89|1757.89|1758|1758|1756.14|1756.14|0
1601040000000|2020-09-25 13:20:00|1757.72|1757.72|1755.7|1755.7|1759.01|1759.01|1755.14|1755.14|0
1601040300000|2020-09-25 13:25:00|1755.73|1755.73|1755.26|1755.26|1756.51|1756.51|1753.86|1753.86|0
1601040600000|2020-09-25 13:30:00|1755.29|1755.29|1756.05|1756.05|1758.85|1758.85|1754.5|1754.5|0
1601040900000|2020-09-25 13:35:00|1756.06|1756.06|1757.4|1757.4|1760.18|1760.18|1755.67|1755.67|0
1601041200000|2020-09-25 13:40:00|1757.42|1757.42|1762.6|1762.6|1762.6|1762.6|1757.4|1757.4|0
1601041500000|2020-09-25 13:45:00|1762.57|1762.57|1759.57|1759.57|1763.85|1763.85|1757.81|1757.81|0
1601041800000|2020-09-25 13:50:00|1759.91|1759.91|1762.53|1762.53|1763.07|1763.07|1757.58|1757.58|0
1601042100000|2020-09-25 13:55:00|1762.52|1762.52|1760.16|1760.16|1763.62|1763.62|1758.08|1758.08|0
1601042400000|2020-09-25 14:00:00|1760.07|1760.07|1764.58|1764.58|1765.4|1765.4|1759.99|1759.99|0
1601042700000|2020-09-25 14:05:00|1765|1765|1761.7|1761.7|1765.56|1765.56|1761.28|1761.28|0
1601043000000|2020-09-25 14:10:00|1761.76|1761.76|1754.63|1754.63|1761.76|1761.76|1753.51|1753.51|0
1601043300000|2020-09-25 14:15:00|1754.58|1754.58|1755.87|1755.87|1756.78|1756.78|1754.11|1754.11|0
1601043600000|2020-09-25 14:20:00|1755.7|1755.7|1757.97|1757.97|1759.99|1759.99|1755.14|1755.14|0
1601043900000|2020-09-25 14:25:00|1757.88|1757.88|1759.22|1759.22|1761.1|1761.1|1757.88|1757.88|0
1601044200000|2020-09-25 14:30:00|1759.05|1759.05|1755.72|1755.72|1759.27|1759.27|1755.12|1755.12|0
1601044500000|2020-09-25 14:35:00|1755.55|1755.55|1759.28|1759.28|1759.45|1759.45|1754.07|1754.07|0
1601044800000|2020-09-25 14:40:00|1759.44|1759.44|1761.72|1761.72|1762.81|1762.81|1757.85|1757.85|0
1601045100000|2020-09-25 14:45:00|1761.88|1761.88|1757.56|1757.56|1766.23|1766.23|1757.5|1757.5|0
1601045400000|2020-09-25 14:50:00|1757.67|1757.67|1758.51|1758.51|1759.45|1759.45|1756.57|1756.57|0
1601045700000|2020-09-25 14:55:00|1758.17|1758.17|1757.81|1757.81|1758.34|1758.34|1755.75|1755.75|0
1601046000000|2020-09-25 15:00:00|1757.88|1757.88|1754.09|1754.09|1758.41|1758.41|1754.09|1754.09|0
1601046300000|2020-09-25 15:05:00|1754.13|1754.13|1753.06|1753.06|1756.14|1756.14|1753.06|1753.06|0
1601046600000|2020-09-25 15:10:00|1753.01|1753.01|1751.86|1751.86|1756.12|1756.12|1751.69|1751.69|0
1601046900000|2020-09-25 15:15:00|1751.84|1751.84|1757.24|1757.24|1757.34|1757.34|1751.63|1751.63|0
1601047200000|2020-09-25 15:20:00|1757.46|1757.46|1756.84|1756.84|1757.55|1757.55|1755.5|1755.5|0
1601047500000|2020-09-25 15:25:00|1756.79|1756.79|1757.11|1757.11|1757.76|1757.76|1754.79|1754.79|0
1601277300000|2020-09-28 07:15:00|1881.72|1881.72|1884.7|1884.7|1884.7|1884.7|1877.89|1877.89|0
1601277600000|2020-09-28 07:20:00|1885.19|1885.19|1881.69|1881.69|1885.92|1885.92|1880.26|1880.26|0
1601277900000|2020-09-28 07:25:00|1881.86|1881.86|1881.17|1881.17|1883.33|1883.33|1877.59|1877.59|0
1601278200000|2020-09-28 07:30:00|1881.67|1881.67|1880.28|1880.28|1883.81|1883.81|1880.28|1880.28|0
1601278500000|2020-09-28 07:35:00|1880.61|1880.61|1886.01|1886.01|1887.2|1887.2|1880.61|1880.61|0
1601278800000|2020-09-28 07:40:00|1885.85|1885.85|1881.78|1881.78|1885.85|1885.85|1879.46|1879.46|0
1601279100000|2020-09-28 07:45:00|1881.94|1881.94|1882.25|1882.25|1883.52|1883.52|1880.33|1880.33|0
1601279400000|2020-09-28 07:50:00|1882.59|1882.59|1883.05|1883.05|1885.22|1885.22|1881.59|1881.59|0
1601279700000|2020-09-28 07:55:00|1883.22|1883.22|1882.82|1882.82|1883.85|1883.85|1879.75|1879.75|0
1601280000000|2020-09-28 08:00:00|1882.65|1882.65|1870.01|1870.01|1882.69|1882.69|1870.01|1870.01|0
1601280300000|2020-09-28 08:05:00|1870.18|1870.18|1873.8|1873.8|1875.39|1875.39|1870.18|1870.18|0
1601280600000|2020-09-28 08:10:00|1873.92|1873.92|1871.37|1871.37|1874.89|1874.89|1867.54|1867.54|0
1601280900000|2020-09-28 08:15:00|1871.04|1871.04|1876.94|1876.94|1877.6|1877.6|1870.7|1870.7|0
1601281200000|2020-09-28 08:20:00|1876.9|1876.9|1874.37|1874.37|1878.78|1878.78|1873.88|1873.88|0
1601281500000|2020-09-28 08:25:00|1873.87|1873.87|1874.36|1874.36|1878.46|1878.46|1873.7|1873.7|0
1601281800000|2020-09-28 08:30:00|1874.5|1874.5|1874.32|1874.32|1875.73|1875.73|1872.33|1872.33|0
1601282100000|2020-09-28 08:35:00|1874.35|1874.35|1878.77|1878.77|1879.94|1879.94|1873.55|1873.55|0
1601282400000|2020-09-28 08:40:00|1878.11|1878.11|1874.02|1874.02|1878.11|1878.11|1873.75|1873.75|0
1601282700000|2020-09-28 08:45:00|1873.85|1873.85|1871.76|1871.76|1874.16|1874.16|1867.75|1867.75|0
1601283000000|2020-09-28 08:50:00|1871.59|1871.59|1871.16|1871.16|1872.24|1872.24|1870.27|1870.27|0
1601283300000|2020-09-28 08:55:00|1870.99|1870.99|1869.55|1869.55|1871.1|1871.1|1867.74|1867.74|0
1601283600000|2020-09-28 09:00:00|1869.52|1869.52|1869.11|1869.11|1873.01|1873.01|1869.11|1869.11|0
1601283900000|2020-09-28 09:05:00|1869.23|1869.23|1868.79|1868.79|1869.44|1869.44|1867.68|1867.68|0
1601284200000|2020-09-28 09:10:00|1868.71|1868.71|1871.56|1871.56|1871.58|1871.58|1866.01|1866.01|0
1601284500000|2020-09-28 09:15:00|1871.65|1871.65|1873.83|1873.83|1874.17|1874.17|1870.5|1870.5|0
1601284800000|2020-09-28 09:20:00|1873.88|1873.88|1876.83|1876.83|1877.57|1877.57|1873.88|1873.88|0
1601285100000|2020-09-28 09:25:00|1876.49|1876.49|1877.99|1877.99|1877.99|1877.99|1876.49|1876.49|0
1601285400000|2020-09-28 09:30:00|1877.66|1877.66|1877.27|1877.27|1877.75|1877.75|1875.5|1875.5|0
1601285700000|2020-09-28 09:35:00|1877.21|1877.21|1880.47|1880.47|1880.47|1880.47|1876.73|1876.73|0
1601286000000|2020-09-28 09:40:00|1880.55|1880.55|1880.8|1880.8|1881.56|1881.56|1879.72|1879.72|0
1601286300000|2020-09-28 09:45:00|1880.87|1880.87|1886.47|1886.47|1886.58|1886.58|1880.73|1880.73|0
1601286600000|2020-09-28 09:50:00|1886.31|1886.31|1887.8|1887.8|1890.31|1890.31|1886.29|1886.29|0
1601286900000|2020-09-28 09:55:00|1887.75|1887.75|1883.17|1883.17|1887.92|1887.92|1882.42|1882.42|0
1601287200000|2020-09-28 10:00:00|1883.22|1883.22|1885.51|1885.51|1885.51|1885.51|1881.8|1881.8|0
1601287500000|2020-09-28 10:05:00|1885.68|1885.68|1890.72|1890.72|1890.72|1890.72|1885.09|1885.09|0
1601287800000|2020-09-28 10:10:00|1890.77|1890.77|1892.51|1892.51|1892.68|1892.68|1889.85|1889.85|0
1601288100000|2020-09-28 10:15:00|1892.37|1892.37|1893.82|1893.82|1894.34|1894.34|1891.46|1891.46|0
1601288400000|2020-09-28 10:20:00|1893.84|1893.84|1893.62|1893.62|1894.76|1894.76|1891.32|1891.32|0
1601288700000|2020-09-28 10:25:00|1893.67|1893.67|1888.67|1888.67|1893.97|1893.97|1888.32|1888.32|0
1601289000000|2020-09-28 10:30:00|1888.56|1888.56|1886.92|1886.92|1889.24|1889.24|1886.72|1886.72|0
1601289300000|2020-09-28 10:35:00|1886.67|1886.67|1884.62|1884.62|1886.67|1886.67|1881.8|1881.8|0
1601289600000|2020-09-28 10:40:00|1884.96|1884.96|1881.25|1881.25|1886.74|1886.74|1881.09|1881.09|0
1601289900000|2020-09-28 10:45:00|1881.42|1881.42|1880.48|1880.48|1881.88|1881.88|1878.29|1878.29|0
1601290200000|2020-09-28 10:50:00|1880.52|1880.52|1882.49|1882.49|1882.83|1882.83|1880.26|1880.26|0
1601290500000|2020-09-28 10:55:00|1882.57|1882.57|1879.02|1879.02|1882.91|1882.91|1878.9|1878.9|0
1601290800000|2020-09-28 11:00:00|1878.08|1878.08|1875.16|1875.16|1878.25|1878.25|1875.16|1875.16|0
1601291100000|2020-09-28 11:05:00|1875.33|1875.33|1876.52|1876.52|1879.07|1879.07|1875.15|1875.15|0
1601291400000|2020-09-28 11:10:00|1876.53|1876.53|1873.97|1873.97|1877.22|1877.22|1873.39|1873.39|0
1601291700000|2020-09-28 11:15:00|1873.91|1873.91|1876.91|1876.91|1877.52|1877.52|1873.1|1873.1|0
1601292000000|2020-09-28 11:20:00|1877.41|1877.41|1880.47|1880.47|1881.28|1881.28|1877.34|1877.34|0
1601292300000|2020-09-28 11:25:00|1880.41|1880.41|1880.14|1880.14|1883.38|1883.38|1880.06|1880.06|0
1601292600000|2020-09-28 11:30:00|1880.45|1880.45|1882.25|1882.25|1883.28|1883.28|1880.45|1880.45|0
1601292900000|2020-09-28 11:35:00|1882.13|1882.13|1883.09|1883.09|1883.58|1883.58|1880.94|1880.94|0
1601293200000|2020-09-28 11:40:00|1882.7|1882.7|1881.23|1881.23|1883.49|1883.49|1881.23|1881.23|0
1601293500000|2020-09-28 11:45:00|1881.17|1881.17|1879.03|1879.03|1881.17|1881.17|1878.06|1878.06|0
1601293800000|2020-09-28 11:50:00|1879.53|1879.53|1881.23|1881.23|1881.95|1881.95|1878.75|1878.75|0
1601294100000|2020-09-28 11:55:00|1881.29|1881.29|1881.78|1881.78|1882.17|1882.17|1880.22|1880.22|0
1601294400000|2020-09-28 12:00:00|1881.87|1881.87|1885.03|1885.03|1885.51|1885.51|1881.87|1881.87|0
1601294700000|2020-09-28 12:05:00|1885.09|1885.09|1886.45|1886.45|1886.45|1886.45|1884.07|1884.07|0
1601295000000|2020-09-28 12:10:00|1886.42|1886.42|1888.89|1888.89|1889.01|1889.01|1885.74|1885.74|0
1601295300000|2020-09-28 12:15:00|1888.99|1888.99|1892.69|1892.69|1892.75|1892.75|1888.78|1888.78|0
1601295600000|2020-09-28 12:20:00|1892.73|1892.73|1894.71|1894.71|1894.72|1894.72|1891.56|1891.56|0
1601295900000|2020-09-28 12:25:00|1894.66|1894.66|1893.91|1893.91|1895.75|1895.75|1893.6|1893.6|0
1601296200000|2020-09-28 12:30:00|1894.03|1894.03|1894.03|1894.03|1895.48|1895.48|1893.98|1893.98|0
1601296500000|2020-09-28 12:35:00|1894.2|1894.2|1892.22|1892.22|1894.56|1894.56|1891.52|1891.52|0
1601296800000|2020-09-28 12:40:00|1892.55|1892.55|1893.8|1893.8|1894.63|1894.63|1892.55|1892.55|0
1601297100000|2020-09-28 12:45:00|1893.64|1893.64|1891.63|1891.63|1893.8|1893.8|1890.51|1890.51|0
1601297400000|2020-09-28 12:50:00|1891.68|1891.68|1894.05|1894.05|1894.37|1894.37|1891.38|1891.38|0
1601297700000|2020-09-28 12:55:00|1894.16|1894.16|1894.63|1894.63|1895.42|1895.42|1893.59|1893.59|0
1601298000000|2020-09-28 13:00:00|1894.59|1894.59|1889.08|1889.08|1894.59|1894.59|1888.73|1888.73|0
1601298300000|2020-09-28 13:05:00|1889.05|1889.05|1890.06|1890.06|1891.67|1891.67|1888.86|1888.86|0
1601298600000|2020-09-28 13:10:00|1890.39|1890.39|1889.23|1889.23|1891.03|1891.03|1888.83|1888.83|0
1601298900000|2020-09-28 13:15:00|1889.21|1889.21|1884.76|1884.76|1889.23|1889.23|1884.21|1884.21|0
1601299200000|2020-09-28 13:20:00|1884.79|1884.79|1886.18|1886.18|1886.38|1886.38|1884.49|1884.49|0
1601299500000|2020-09-28 13:25:00|1886.15|1886.15|1887.21|1887.21|1887.21|1887.21|1885.41|1885.41|0
1601299800000|2020-09-28 13:30:00|1887.35|1887.35|1887.69|1887.69|1888.87|1888.87|1884.32|1884.32|0
1601300100000|2020-09-28 13:35:00|1887.85|1887.85|1881.87|1881.87|1888.04|1888.04|1881.36|1881.36|0
1601300400000|2020-09-28 13:40:00|1882.21|1882.21|1881.45|1881.45|1885.01|1885.01|1881|1881|0
1601300700000|2020-09-28 13:45:00|1881.61|1881.61|1886.9|1886.9|1887.23|1887.23|1879.94|1879.94|0
1601301000000|2020-09-28 13:50:00|1887.06|1887.06|1882.35|1882.35|1887.06|1887.06|1882.22|1882.22|0
1601301300000|2020-09-28 13:55:00|1882.31|1882.31|1888.61|1888.61|1888.61|1888.61|1882.31|1882.31|0
1601301600000|2020-09-28 14:00:00|1888.58|1888.58|1889.59|1889.59|1889.59|1889.59|1886.63|1886.63|0
1601301900000|2020-09-28 14:05:00|1889.77|1889.77|1887.88|1887.88|1891.44|1891.44|1887.82|1887.82|0
1601302200000|2020-09-28 14:10:00|1888.08|1888.08|1888.81|1888.81|1888.92|1888.92|1885.8|1885.8|0
1601302500000|2020-09-28 14:15:00|1889.03|1889.03|1889.13|1889.13|1892.62|1892.62|1889.03|1889.03|0
1601302800000|2020-09-28 14:20:00|1888.97|1888.97|1891.08|1891.08|1892.81|1892.81|1888.97|1888.97|0
1601303100000|2020-09-28 14:25:00|1891.05|1891.05|1888.86|1888.86|1892.85|1892.85|1888.48|1888.48|0
1601303400000|2020-09-28 14:30:00|1888.89|1888.89|1896.76|1896.76|1896.76|1896.76|1888.89|1888.89|0
1601303700000|2020-09-28 14:35:00|1896.98|1896.98|1897.03|1897.03|1898.42|1898.42|1896.36|1896.36|0
1601304000000|2020-09-28 14:40:00|1897.05|1897.05|1900.2|1900.2|1900.2|1900.2|1896.84|1896.84|0
1601304300000|2020-09-28 14:45:00|1900.04|1900.04|1898.6|1898.6|1901.3|1901.3|1896.87|1896.87|0
1601304600000|2020-09-28 14:50:00|1898.77|1898.77|1899.22|1899.22|1900.46|1900.46|1897.97|1897.97|0
1601304900000|2020-09-28 14:55:00|1899.16|1899.16|1900.45|1900.45|1901.03|1901.03|1897.47|1897.47|0
1601305200000|2020-09-28 15:00:00|1899.91|1899.91|1895.91|1895.91|1900.15|1900.15|1895.11|1895.11|0
1601305500000|2020-09-28 15:05:00|1896.07|1896.07|1899.89|1899.89|1899.94|1899.94|1896.07|1896.07|0
1601305800000|2020-09-28 15:10:00|1900.06|1900.06|1900.78|1900.78|1900.78|1900.78|1899.26|1899.26|0
1601306100000|2020-09-28 15:15:00|1900.72|1900.72|1903.13|1903.13|1903.37|1903.37|1900.68|1900.68|0
1601306400000|2020-09-28 15:20:00|1903.06|1903.06|1903.36|1903.36|1903.57|1903.57|1902.29|1902.29|0
1601306700000|2020-09-28 15:25:00|1903.28|1903.28|1905.18|1905.18|1905.9|1905.9|1901.39|1901.39|0
1601363700000|2020-09-29 07:15:00|1875.45|1875.45|1870.22|1870.22|1875.8|1875.8|1869.68|1869.68|0
1601364000000|2020-09-29 07:20:00|1870.39|1870.39|1875.64|1875.64|1878.22|1878.22|1866.32|1866.32|0
1601364300000|2020-09-29 07:25:00|1875.81|1875.81|1877.6|1877.6|1879.33|1879.33|1875.81|1875.81|0
1601364600000|2020-09-29 07:30:00|1877.58|1877.58|1874.05|1874.05|1877.87|1877.87|1871.21|1871.21|0
1601364900000|2020-09-29 07:35:00|1873.55|1873.55|1870.94|1870.94|1873.98|1873.98|1868.34|1868.34|0
1601365200000|2020-09-29 07:40:00|1870.61|1870.61|1870.09|1870.09|1873.88|1873.88|1870.09|1870.09|0
1601365500000|2020-09-29 07:45:00|1869.8|1869.8|1867.23|1867.23|1869.8|1869.8|1865.74|1865.74|0
1601365800000|2020-09-29 07:50:00|1867.35|1867.35|1865.74|1865.74|1868.57|1868.57|1865.58|1865.58|0
1601366100000|2020-09-29 07:55:00|1865.91|1865.91|1864.82|1864.82|1868.47|1868.47|1864.59|1864.59|0
1601366400000|2020-09-29 08:00:00|1865.15|1865.15|1857.76|1857.76|1865.29|1865.29|1856.99|1856.99|0
1601366700000|2020-09-29 08:05:00|1857.79|1857.79|1857.61|1857.61|1860.05|1860.05|1856.88|1856.88|0
1601367000000|2020-09-29 08:10:00|1857.65|1857.65|1858.45|1858.45|1858.67|1858.67|1854.15|1854.15|0
1601367300000|2020-09-29 08:15:00|1858.39|1858.39|1860.76|1860.76|1862.96|1862.96|1858.39|1858.39|0
1601367600000|2020-09-29 08:20:00|1860.79|1860.79|1857.1|1857.1|1861.07|1861.07|1855.51|1855.51|0
1601367900000|2020-09-29 08:25:00|1857.09|1857.09|1860.15|1860.15|1860.79|1860.79|1857.09|1857.09|0
1601368200000|2020-09-29 08:30:00|1860.32|1860.32|1863.37|1863.37|1864.04|1864.04|1860.32|1860.32|0
1601368500000|2020-09-29 08:35:00|1863.2|1863.2|1857.75|1857.75|1863.61|1863.61|1857.59|1857.59|0
1601368800000|2020-09-29 08:40:00|1857.69|1857.69|1853.79|1853.79|1858.53|1858.53|1852.46|1852.46|0
1601369100000|2020-09-29 08:45:00|1853.63|1853.63|1851.74|1851.74|1855.75|1855.75|1850.9|1850.9|0
1601369400000|2020-09-29 08:50:00|1851.81|1851.81|1849.73|1849.73|1852.61|1852.61|1849|1849|0
1601369700000|2020-09-29 08:55:00|1849.9|1849.9|1851.88|1851.88|1853|1853|1849.9|1849.9|0
1601370000000|2020-09-29 09:00:00|1851.55|1851.55|1850.94|1850.94|1851.72|1851.72|1849.61|1849.61|0
1601370300000|2020-09-29 09:05:00|1851.1|1851.1|1852.2|1852.2|1853.5|1853.5|1849.96|1849.96|0
1601370600000|2020-09-29 09:10:00|1852.36|1852.36|1850.86|1850.86|1852.36|1852.36|1850.62|1850.62|0
1601370900000|2020-09-29 09:15:00|1850.7|1850.7|1849.97|1849.97|1851.98|1851.98|1849.39|1849.39|0
1601371200000|2020-09-29 09:20:00|1850.15|1850.15|1849.57|1849.57|1850.81|1850.81|1849.57|1849.57|0
1601371500000|2020-09-29 09:25:00|1849.62|1849.62|1849.74|1849.74|1850.24|1850.24|1847.6|1847.6|0
1601371800000|2020-09-29 09:30:00|1849.58|1849.58|1848.85|1848.85|1849.58|1849.58|1847.9|1847.9|0
1601372100000|2020-09-29 09:35:00|1848.84|1848.84|1850.58|1850.58|1850.96|1850.96|1848.84|1848.84|0
1601372400000|2020-09-29 09:40:00|1850.72|1850.72|1851.17|1851.17|1851.44|1851.44|1850.01|1850.01|0
1601372700000|2020-09-29 09:45:00|1851.33|1851.33|1849.2|1849.2|1851.33|1851.33|1849.2|1849.2|0
1601373000000|2020-09-29 09:50:00|1849.17|1849.17|1850.98|1850.98|1851.12|1851.12|1848.76|1848.76|0
1601373300000|2020-09-29 09:55:00|1851.14|1851.14|1853.06|1853.06|1853.34|1853.34|1850.47|1850.47|0
1601373600000|2020-09-29 10:00:00|1853.17|1853.17|1854.29|1854.29|1854.54|1854.54|1852.55|1852.55|0
1601373900000|2020-09-29 10:05:00|1854.15|1854.15|1854.84|1854.84|1854.86|1854.86|1853.54|1853.54|0
1601374200000|2020-09-29 10:10:00|1855|1855|1854.28|1854.28|1856.27|1856.27|1854.28|1854.28|0
1601374500000|2020-09-29 10:15:00|1853.94|1853.94|1855.33|1855.33|1855.55|1855.55|1853.25|1853.25|0
1601374800000|2020-09-29 10:20:00|1855.38|1855.38|1857.57|1857.57|1857.57|1857.57|1854.92|1854.92|0
1601375100000|2020-09-29 10:25:00|1857.73|1857.73|1856.51|1856.51|1857.91|1857.91|1855.9|1855.9|0
1601375400000|2020-09-29 10:30:00|1856.68|1856.68|1858|1858|1858.58|1858.58|1856.68|1856.68|0
1601375700000|2020-09-29 10:35:00|1857.83|1857.83|1855.5|1855.5|1857.83|1857.83|1854.79|1854.79|0
1601376000000|2020-09-29 10:40:00|1855.55|1855.55|1855.97|1855.97|1857.68|1857.68|1855.49|1855.49|0
1601376300000|2020-09-29 10:45:00|1855.8|1855.8|1855.11|1855.11|1856.28|1856.28|1855.05|1855.05|0
1601376600000|2020-09-29 10:50:00|1855.1|1855.1|1855.52|1855.52|1856.7|1856.7|1854.76|1854.76|0
1601376900000|2020-09-29 10:55:00|1855.49|1855.49|1853.29|1853.29|1855.49|1855.49|1852.47|1852.47|0
1601377200000|2020-09-29 11:00:00|1853.62|1853.62|1856.15|1856.15|1858.5|1858.5|1853.62|1853.62|0
1601377500000|2020-09-29 11:05:00|1856.36|1856.36|1859.52|1859.52|1859.74|1859.74|1855.99|1855.99|0
1601377800000|2020-09-29 11:10:00|1859.57|1859.57|1860.16|1860.16|1861.16|1861.16|1858.45|1858.45|0
1601378100000|2020-09-29 11:15:00|1860.27|1860.27|1861.38|1861.38|1862.34|1862.34|1859.46|1859.46|0
1601378400000|2020-09-29 11:20:00|1861.21|1861.21|1858.28|1858.28|1861.27|1861.27|1858.19|1858.19|0
1601378700000|2020-09-29 11:25:00|1858.61|1858.61|1860.69|1860.69|1860.69|1860.69|1858.56|1858.56|0
1601379000000|2020-09-29 11:30:00|1860.75|1860.75|1857.71|1857.71|1860.75|1860.75|1857.71|1857.71|0
1601379300000|2020-09-29 11:35:00|1857.55|1857.55|1857.19|1857.19|1857.71|1857.71|1856.77|1856.77|0
1601379600000|2020-09-29 11:40:00|1857.36|1857.36|1858.32|1858.32|1859.51|1859.51|1857.25|1857.25|0
1601379900000|2020-09-29 11:45:00|1858.3|1858.3|1857.18|1857.18|1858.3|1858.3|1856.64|1856.64|0
1601380200000|2020-09-29 11:50:00|1857.32|1857.32|1858.42|1858.42|1858.63|1858.63|1856.41|1856.41|0
1601380500000|2020-09-29 11:55:00|1858.26|1858.26|1858.67|1858.67|1859.25|1859.25|1857.91|1857.91|0
1601380800000|2020-09-29 12:00:00|1858.63|1858.63|1855.48|1855.48|1860.37|1860.37|1854.89|1854.89|0
1601381100000|2020-09-29 12:05:00|1855.65|1855.65|1854.5|1854.5|1855.85|1855.85|1854.5|1854.5|0
1601381400000|2020-09-29 12:10:00|1854.27|1854.27|1853.34|1853.34|1855.4|1855.4|1852.76|1852.76|0
1601381700000|2020-09-29 12:15:00|1853.51|1853.51|1854.33|1854.33|1855.74|1855.74|1853.51|1853.51|0
1601382000000|2020-09-29 12:20:00|1854.36|1854.36|1855.05|1855.05|1855.48|1855.48|1854.35|1854.35|0
1601382300000|2020-09-29 12:25:00|1855|1855|1859.08|1859.08|1859.12|1859.12|1854.12|1854.12|0
1601382600000|2020-09-29 12:30:00|1858.91|1858.91|1860.71|1860.71|1860.71|1860.71|1858.56|1858.56|0
1601382900000|2020-09-29 12:35:00|1860.37|1860.37|1862.3|1862.3|1862.3|1862.3|1860.33|1860.33|0
1601383200000|2020-09-29 12:40:00|1862.22|1862.22|1862.26|1862.26|1863.77|1863.77|1861.91|1861.91|0
1601383500000|2020-09-29 12:45:00|1862.43|1862.43|1862.86|1862.86|1862.92|1862.92|1861.9|1861.9|0
1601383800000|2020-09-29 12:50:00|1862.83|1862.83|1863.79|1863.79|1863.79|1863.79|1862.52|1862.52|0
1601384100000|2020-09-29 12:55:00|1863.62|1863.62|1861.75|1861.75|1863.62|1863.62|1861.41|1861.41|0
1601384400000|2020-09-29 13:00:00|1861.58|1861.58|1862.99|1862.99|1863.99|1863.99|1861.49|1861.49|0
1601384700000|2020-09-29 13:05:00|1862.82|1862.82|1865.2|1865.2|1865.2|1865.2|1862.81|1862.81|0
1601385000000|2020-09-29 13:10:00|1865.25|1865.25|1866.27|1866.27|1866.65|1866.65|1865.25|1865.25|0
1601385300000|2020-09-29 13:15:00|1866.21|1866.21|1867.14|1867.14|1868.23|1868.23|1866.1|1866.1|0
1601385600000|2020-09-29 13:20:00|1867.03|1867.03|1863.86|1863.86|1867.03|1867.03|1862.32|1862.32|0
1601385900000|2020-09-29 13:25:00|1864.02|1864.02|1863.45|1863.45|1865.86|1865.86|1863.05|1863.05|0
1601386200000|2020-09-29 13:30:00|1863.41|1863.41|1860.87|1860.87|1864.7|1864.7|1859.73|1859.73|0
1601386500000|2020-09-29 13:35:00|1860.54|1860.54|1862.99|1862.99|1863.05|1863.05|1860.5|1860.5|0
1601386800000|2020-09-29 13:40:00|1863.15|1863.15|1860.11|1860.11|1864.77|1864.77|1859.84|1859.84|0
1601387100000|2020-09-29 13:45:00|1860.25|1860.25|1861.74|1861.74|1862.65|1862.65|1859.89|1859.89|0
1601387400000|2020-09-29 13:50:00|1861.17|1861.17|1858.43|1858.43|1861.17|1861.17|1856.12|1856.12|0
1601387700000|2020-09-29 13:55:00|1858.26|1858.26|1856.94|1856.94|1859.51|1859.51|1855|1855|0
1601388000000|2020-09-29 14:00:00|1857.08|1857.08|1858.58|1858.58|1858.94|1858.94|1855.79|1855.79|0
1601388300000|2020-09-29 14:05:00|1858.75|1858.75|1857.71|1857.71|1860.15|1860.15|1855.84|1855.84|0
1601388600000|2020-09-29 14:10:00|1857.72|1857.72|1861.58|1861.58|1861.88|1861.88|1857.68|1857.68|0
1601388900000|2020-09-29 14:15:00|1861.72|1861.72|1866.85|1866.85|1867.13|1867.13|1861.72|1861.72|0
1601389200000|2020-09-29 14:20:00|1866.69|1866.69|1868.25|1868.25|1868.35|1868.35|1865.37|1865.37|0
1601389500000|2020-09-29 14:25:00|1868.2|1868.2|1867.6|1867.6|1869.04|1869.04|1865.42|1865.42|0
1601389800000|2020-09-29 14:30:00|1867.61|1867.61|1857.7|1857.7|1867.64|1867.64|1857.7|1857.7|0
1601390100000|2020-09-29 14:35:00|1857.82|1857.82|1854.8|1854.8|1857.82|1857.82|1853.17|1853.17|0
1601390400000|2020-09-29 14:40:00|1854.84|1854.84|1853.93|1853.93|1855.4|1855.4|1853.31|1853.31|0
1601390700000|2020-09-29 14:45:00|1853.65|1853.65|1853.1|1853.1|1854.52|1854.52|1850.56|1850.56|0
1601391000000|2020-09-29 14:50:00|1853.08|1853.08|1851.47|1851.47|1854.13|1854.13|1851.33|1851.33|0
1601391300000|2020-09-29 14:55:00|1851.64|1851.64|1854.29|1854.29|1854.55|1854.55|1850.71|1850.71|0
1601391600000|2020-09-29 15:00:00|1854.07|1854.07|1855.42|1855.42|1855.81|1855.81|1852.47|1852.47|0
1601391900000|2020-09-29 15:05:00|1855.25|1855.25|1855.09|1855.09|1856.7|1856.7|1854.22|1854.22|0
1601392200000|2020-09-29 15:10:00|1854.92|1854.92|1858.77|1858.77|1859.62|1859.62|1854.92|1854.92|0
1601392500000|2020-09-29 15:15:00|1858.71|1858.71|1857.82|1857.82|1860.41|1860.41|1857.7|1857.7|0
1601392800000|2020-09-29 15:20:00|1857.99|1857.99|1860.29|1860.29|1860.92|1860.92|1857.58|1857.58|0
1601393100000|2020-09-29 15:25:00|1860.46|1860.46|1857.85|1857.85|1860.68|1860.68|1856.93|1856.93|0
1601450100000|2020-09-30 07:15:00|1855.56|1855.56|1861.08|1861.08|1862.71|1862.71|1854.69|1854.69|0
1601450400000|2020-09-30 07:20:00|1860.92|1860.92|1856.87|1856.87|1861.74|1861.74|1855.76|1855.76|0
1601450700000|2020-09-30 07:25:00|1856.38|1856.38|1864.24|1864.24|1864.4|1864.4|1855.28|1855.28|0
1601451000000|2020-09-30 07:30:00|1864|1864|1870.82|1870.82|1870.85|1870.85|1864|1864|0
1601451300000|2020-09-30 07:35:00|1870.54|1870.54|1866.82|1866.82|1871.71|1871.71|1865.25|1865.25|0
1601451600000|2020-09-30 07:40:00|1866.61|1866.61|1857|1857|1866.61|1866.61|1856.88|1856.88|0
1601451900000|2020-09-30 07:45:00|1856.97|1856.97|1859.18|1859.18|1859.78|1859.78|1856.15|1856.15|0
1601452200000|2020-09-30 07:50:00|1859.01|1859.01|1855.62|1855.62|1862.09|1862.09|1855.45|1855.45|0
1601452500000|2020-09-30 07:55:00|1855.45|1855.45|1852.44|1852.44|1856.95|1856.95|1851.31|1851.31|0
1601452800000|2020-09-30 08:00:00|1852.42|1852.42|1852.26|1852.26|1853.08|1853.08|1849.15|1849.15|0
1601453100000|2020-09-30 08:05:00|1852.32|1852.32|1848.89|1848.89|1854.36|1854.36|1847.32|1847.32|0
1601453400000|2020-09-30 08:10:00|1848.77|1848.77|1851.71|1851.71|1851.71|1851.71|1846.54|1846.54|0
1601453700000|2020-09-30 08:15:00|1851.38|1851.38|1855.95|1855.95|1856.5|1856.5|1850.6|1850.6|0
1601454000000|2020-09-30 08:20:00|1855.89|1855.89|1857.43|1857.43|1857.71|1857.71|1855.27|1855.27|0
1601454300000|2020-09-30 08:25:00|1857.6|1857.6|1854.61|1854.61|1858.7|1858.7|1853.82|1853.82|0
1601454600000|2020-09-30 08:30:00|1854.9|1854.9|1855.45|1855.45|1856.31|1856.31|1853.72|1853.72|0
1601454900000|2020-09-30 08:35:00|1855.49|1855.49|1857.96|1857.96|1857.96|1857.96|1854.11|1854.11|0
1601455200000|2020-09-30 08:40:00|1858.14|1858.14|1863.32|1863.32|1864|1864|1857.72|1857.72|0
1601455500000|2020-09-30 08:45:00|1863.49|1863.49|1865.09|1865.09|1865.36|1865.36|1861.93|1861.93|0
1601455800000|2020-09-30 08:50:00|1865.04|1865.04|1865.12|1865.12|1866.23|1866.23|1863.92|1863.92|0
1601456100000|2020-09-30 08:55:00|1865.11|1865.11|1863.98|1863.98|1866.03|1866.03|1862.52|1862.52|0
1601456400000|2020-09-30 09:00:00|1863.89|1863.89|1866.34|1866.34|1866.66|1866.66|1863.03|1863.03|0
1601456700000|2020-09-30 09:05:00|1866.43|1866.43|1866.36|1866.36|1867.94|1867.94|1866.36|1866.36|0
1601457000000|2020-09-30 09:10:00|1866.28|1866.28|1861.05|1861.05|1866.38|1866.38|1860.71|1860.71|0
1601457300000|2020-09-30 09:15:00|1860.72|1860.72|1860.21|1860.21|1863.65|1863.65|1860.21|1860.21|0
1601457600000|2020-09-30 09:20:00|1860.13|1860.13|1861.96|1861.96|1864.47|1864.47|1859.9|1859.9|0
1601457900000|2020-09-30 09:25:00|1862.13|1862.13|1858.68|1858.68|1862.18|1862.18|1858.61|1858.61|0
1601458200000|2020-09-30 09:30:00|1858.55|1858.55|1861.32|1861.32|1864.53|1864.53|1858.55|1858.55|0
1601458500000|2020-09-30 09:35:00|1861.44|1861.44|1864.21|1864.21|1864.38|1864.38|1861.27|1861.27|0
1601458800000|2020-09-30 09:40:00|1864.04|1864.04|1860.65|1860.65|1864.04|1864.04|1860.65|1860.65|0
1601459100000|2020-09-30 09:45:00|1860.61|1860.61|1860.53|1860.53|1860.78|1860.78|1858.85|1858.85|0
1601459400000|2020-09-30 09:50:00|1860.59|1860.59|1860.18|1860.18|1862.78|1862.78|1860.18|1860.18|0
1601459700000|2020-09-30 09:55:00|1860.01|1860.01|1862.22|1862.22|1864.38|1864.38|1860.01|1860.01|0
1601460000000|2020-09-30 10:00:00|1861.97|1861.97|1858.09|1858.09|1861.97|1861.97|1858.09|1858.09|0
1601460300000|2020-09-30 10:05:00|1858|1858|1857.83|1857.83|1858.78|1858.78|1854.85|1854.85|0
1601460600000|2020-09-30 10:10:00|1858|1858|1861.13|1861.13|1861.65|1861.65|1857.82|1857.82|0
1601460900000|2020-09-30 10:15:00|1861.18|1861.18|1859.27|1859.27|1861.86|1861.86|1859.27|1859.27|0
1601461200000|2020-09-30 10:20:00|1859.44|1859.44|1859.15|1859.15|1859.44|1859.44|1858.18|1858.18|0
1601461500000|2020-09-30 10:25:00|1859.19|1859.19|1861.18|1861.18|1861.19|1861.19|1858.91|1858.91|0
1601461800000|2020-09-30 10:30:00|1861.22|1861.22|1865.92|1865.92|1865.92|1865.92|1861.05|1861.05|0
1601462100000|2020-09-30 10:35:00|1865.86|1865.86|1864.78|1864.78|1866.81|1866.81|1864.78|1864.78|0
1601462400000|2020-09-30 10:40:00|1864.8|1864.8|1866.8|1866.8|1866.8|1866.8|1863.73|1863.73|0
1601462700000|2020-09-30 10:45:00|1866.51|1866.51|1866.05|1866.05|1867.58|1867.58|1865.95|1865.95|0
1601463000000|2020-09-30 10:50:00|1866.01|1866.01|1862.28|1862.28|1866.01|1866.01|1861.93|1861.93|0
1601463300000|2020-09-30 10:55:00|1862.37|1862.37|1858.24|1858.24|1862.37|1862.37|1858.24|1858.24|0
1601463600000|2020-09-30 11:00:00|1857.74|1857.74|1862.15|1862.15|1862.38|1862.38|1855.69|1855.69|0
1601463900000|2020-09-30 11:05:00|1862.21|1862.21|1860.23|1860.23|1862.27|1862.27|1859.2|1859.2|0
1601464200000|2020-09-30 11:10:00|1860.14|1860.14|1861.07|1861.07|1862.44|1862.44|1859.71|1859.71|0
1601464500000|2020-09-30 11:15:00|1861.12|1861.12|1860.6|1860.6|1861.12|1861.12|1859.18|1859.18|0
1601464800000|2020-09-30 11:20:00|1860.71|1860.71|1861.23|1861.23|1862.43|1862.43|1860.71|1860.71|0
1601465100000|2020-09-30 11:25:00|1861.06|1861.06|1862.03|1862.03|1862.03|1862.03|1858.86|1858.86|0
1601465400000|2020-09-30 11:30:00|1862.04|1862.04|1860.88|1860.88|1862.04|1862.04|1860.44|1860.44|0
1601465700000|2020-09-30 11:35:00|1860.92|1860.92|1860.9|1860.9|1861.68|1861.68|1860.4|1860.4|0
1601466000000|2020-09-30 11:40:00|1860.73|1860.73|1862.76|1862.76|1862.91|1862.91|1860.62|1860.62|0
1601466300000|2020-09-30 11:45:00|1862.6|1862.6|1862.03|1862.03|1863.06|1863.06|1861.79|1861.79|0
1601466600000|2020-09-30 11:50:00|1862.2|1862.2|1862.22|1862.22|1862.85|1862.85|1861.67|1861.67|0
1601466900000|2020-09-30 11:55:00|1862.33|1862.33|1863.2|1863.2|1863.2|1863.2|1861.76|1861.76|0
1601467200000|2020-09-30 12:00:00|1863.26|1863.26|1864.29|1864.29|1865.03|1865.03|1862.73|1862.73|0
1601467500000|2020-09-30 12:05:00|1864.46|1864.46|1864.53|1864.53|1865.25|1865.25|1864.29|1864.29|0
1601467800000|2020-09-30 12:10:00|1864.57|1864.57|1866.94|1866.94|1867.17|1867.17|1864.57|1864.57|0
1601468100000|2020-09-30 12:15:00|1866.95|1866.95|1868.99|1868.99|1869.2|1869.2|1866.95|1866.95|0
1601468400000|2020-09-30 12:20:00|1868.98|1868.98|1873.56|1873.56|1873.62|1873.62|1868.97|1868.97|0
1601468700000|2020-09-30 12:25:00|1873.48|1873.48|1873.02|1873.02|1873.55|1873.55|1872.32|1872.32|0
1601469000000|2020-09-30 12:30:00|1873.35|1873.35|1877.54|1877.54|1877.54|1877.54|1872.74|1872.74|0
1601469300000|2020-09-30 12:35:00|1877.73|1877.73|1877.02|1877.02|1877.81|1877.81|1875.19|1875.19|0
1601469600000|2020-09-30 12:40:00|1876.85|1876.85|1879.03|1879.03|1879.14|1879.14|1876.66|1876.66|0
1601469900000|2020-09-30 12:45:00|1879.07|1879.07|1877.18|1877.18|1880.2|1880.2|1877.18|1877.18|0
1601470200000|2020-09-30 12:50:00|1877.09|1877.09|1877.77|1877.77|1877.94|1877.94|1876.65|1876.65|0
1601470500000|2020-09-30 12:55:00|1877.73|1877.73|1877.01|1877.01|1877.74|1877.74|1876.25|1876.25|0
1601470800000|2020-09-30 13:00:00|1877.06|1877.06|1876.09|1876.09|1878.59|1878.59|1875.42|1875.42|0
1601471100000|2020-09-30 13:05:00|1876.26|1876.26|1877.41|1877.41|1878.13|1878.13|1874.43|1874.43|0
1601471400000|2020-09-30 13:10:00|1877.37|1877.37|1880.67|1880.67|1880.67|1880.67|1877.13|1877.13|0
1601471700000|2020-09-30 13:15:00|1880.69|1880.69|1881.44|1881.44|1881.75|1881.75|1880.04|1880.04|0
1601472000000|2020-09-30 13:20:00|1881.4|1881.4|1884.76|1884.76|1885.16|1885.16|1881.4|1881.4|0
1601472300000|2020-09-30 13:25:00|1884.67|1884.67|1882.26|1882.26|1884.7|1884.7|1882.09|1882.09|0
1601472600000|2020-09-30 13:30:00|1882.32|1882.32|1893.87|1893.87|1893.92|1893.92|1882.32|1882.32|0
1601472900000|2020-09-30 13:35:00|1893.97|1893.97|1893.09|1893.09|1894.02|1894.02|1891.42|1891.42|0
1601473200000|2020-09-30 13:40:00|1893.42|1893.42|1892.17|1892.17|1894.62|1894.62|1890.51|1890.51|0
1601473500000|2020-09-30 13:45:00|1891.84|1891.84|1890.84|1890.84|1892.33|1892.33|1889.06|1889.06|0
1601473800000|2020-09-30 13:50:00|1890.58|1890.58|1890.1|1890.1|1891.18|1891.18|1888.24|1888.24|0
1601474100000|2020-09-30 13:55:00|1890.27|1890.27|1888.13|1888.13|1891.83|1891.83|1887.36|1887.36|0
1601474400000|2020-09-30 14:00:00|1887.96|1887.96|1896.15|1896.15|1896.15|1896.15|1887.88|1887.88|0
1601474700000|2020-09-30 14:05:00|1896.27|1896.27|1892.54|1892.54|1896.8|1896.8|1891.48|1891.48|0
1601475000000|2020-09-30 14:10:00|1892.88|1892.88|1888.66|1888.66|1892.96|1892.96|1888.13|1888.13|0
1601475300000|2020-09-30 14:15:00|1888.7|1888.7|1887.75|1887.75|1890.05|1890.05|1886.97|1886.97|0
1601475600000|2020-09-30 14:20:00|1887.79|1887.79|1889.99|1889.99|1890.33|1890.33|1887.4|1887.4|0
1601475900000|2020-09-30 14:25:00|1890|1890|1886.74|1886.74|1890|1890|1886.11|1886.11|0
1601476200000|2020-09-30 14:30:00|1886.83|1886.83|1887.16|1887.16|1889.18|1889.18|1886.83|1886.83|0
1601476500000|2020-09-30 14:35:00|1887.22|1887.22|1888.12|1888.12|1888.74|1888.74|1886.88|1886.88|0
1601476800000|2020-09-30 14:40:00|1888.15|1888.15|1887.63|1887.63|1890.53|1890.53|1886.43|1886.43|0
1601477100000|2020-09-30 14:45:00|1887.75|1887.75|1888.69|1888.69|1889.5|1889.5|1887.75|1887.75|0
1601477400000|2020-09-30 14:50:00|1888.75|1888.75|1887.74|1887.74|1889.62|1889.62|1886.21|1886.21|0
1601477700000|2020-09-30 14:55:00|1887.62|1887.62|1884.11|1884.11|1887.82|1887.82|1884.03|1884.03|0
1601478000000|2020-09-30 15:00:00|1883.95|1883.95|1887.03|1887.03|1887.11|1887.11|1883.9|1883.9|0
1601478300000|2020-09-30 15:05:00|1887.09|1887.09|1884.01|1884.01|1888.59|1888.59|1882.92|1882.92|0
1601478600000|2020-09-30 15:10:00|1883.95|1883.95|1881.28|1881.28|1884.47|1884.47|1881.14|1881.14|0
1601478900000|2020-09-30 15:15:00|1881.25|1881.25|1880.95|1880.95|1882.01|1882.01|1879.52|1879.52|0
1601479200000|2020-09-30 15:20:00|1880.9|1880.9|1878.58|1878.58|1881.18|1881.18|1877.11|1877.11|0
1601479500000|2020-09-30 15:25:00|1878.78|1878.78|1871.1|1871.1|1880.34|1880.34|1870.16|1870.16|0
1601536500000|2020-10-01 07:15:00|1903.87|1903.87|1901.59|1901.59|1905.66|1905.66|1900.27|1900.27|0
1601536800000|2020-10-01 07:20:00|1901.85|1901.85|1904|1904|1905.14|1905.14|1900.15|1900.15|0
1601537100000|2020-10-01 07:25:00|1904.2|1904.2|1901.15|1901.15|1904.26|1904.26|1900.97|1900.97|0
1601537400000|2020-10-01 07:30:00|1901.26|1901.26|1886.85|1886.85|1901.45|1901.45|1886.85|1886.85|0
1601537700000|2020-10-01 07:35:00|1886.71|1886.71|1884.48|1884.48|1886.71|1886.71|1883.23|1883.23|0
1601538000000|2020-10-01 07:40:00|1885.15|1885.15|1880.58|1880.58|1885.69|1885.69|1879|1879|0
1601538300000|2020-10-01 07:45:00|1880.46|1880.46|1879.94|1879.94|1883.69|1883.69|1879.59|1879.59|0
1601538600000|2020-10-01 07:50:00|1879.91|1879.91|1880.52|1880.52|1880.61|1880.61|1877.92|1877.92|0
1601538900000|2020-10-01 07:55:00|1880.44|1880.44|1883.25|1883.25|1883.25|1883.25|1879.02|1879.02|0
1601539200000|2020-10-01 08:00:00|1883.08|1883.08|1877.5|1877.5|1883.77|1883.77|1877.5|1877.5|0
1601539500000|2020-10-01 08:05:00|1877.16|1877.16|1878.87|1878.87|1878.87|1878.87|1875.85|1875.85|0
1601539800000|2020-10-01 08:10:00|1878.91|1878.91|1880.75|1880.75|1882.42|1882.42|1877.98|1877.98|0
1601540100000|2020-10-01 08:15:00|1881.42|1881.42|1881.93|1881.93|1883.76|1883.76|1881.42|1881.42|0
1601540400000|2020-10-01 08:20:00|1881.92|1881.92|1878.58|1878.58|1882.09|1882.09|1877.82|1877.82|0
1601540700000|2020-10-01 08:25:00|1878.32|1878.32|1874.18|1874.18|1878.66|1878.66|1873.72|1873.72|0
1601541000000|2020-10-01 08:30:00|1874.14|1874.14|1869.24|1869.24|1874.56|1874.56|1869.24|1869.24|0
1601541300000|2020-10-01 08:35:00|1868.91|1868.91|1870.53|1870.53|1871.24|1871.24|1868.36|1868.36|0
1601541600000|2020-10-01 08:40:00|1870.2|1870.2|1870.7|1870.7|1871.19|1871.19|1868.84|1868.84|0
1601541900000|2020-10-01 08:45:00|1870.66|1870.66|1870.2|1870.2|1872.23|1872.23|1870.09|1870.09|0
1601542200000|2020-10-01 08:50:00|1870.32|1870.32|1869|1869|1870.32|1870.32|1867.92|1867.92|0
1601542500000|2020-10-01 08:55:00|1868.99|1868.99|1866.97|1866.97|1869.44|1869.44|1866.97|1866.97|0
1601542800000|2020-10-01 09:00:00|1866.79|1866.79|1867.41|1867.41|1868.74|1868.74|1866.24|1866.24|0
1601543100000|2020-10-01 09:05:00|1867.24|1867.24|1870.3|1870.3|1870.47|1870.47|1865.35|1865.35|0
1601543400000|2020-10-01 09:10:00|1870.26|1870.26|1870.72|1870.72|1871.95|1871.95|1870.19|1870.19|0
1601543700000|2020-10-01 09:15:00|1870.73|1870.73|1876.63|1876.63|1876.65|1876.65|1870.08|1870.08|0
1601544000000|2020-10-01 09:20:00|1876.66|1876.66|1877.6|1877.6|1877.92|1877.92|1875.33|1875.33|0
1601544300000|2020-10-01 09:25:00|1877.31|1877.31|1879|1879|1879.52|1879.52|1877.08|1877.08|0
1601544600000|2020-10-01 09:30:00|1878.85|1878.85|1874.58|1874.58|1879.73|1879.73|1874.42|1874.42|0
1601544900000|2020-10-01 09:35:00|1874.42|1874.42|1872.58|1872.58|1874.42|1874.42|1871.29|1871.29|0
1601545200000|2020-10-01 09:40:00|1872.75|1872.75|1872.47|1872.47|1874.61|1874.61|1872.3|1872.3|0
1601545500000|2020-10-01 09:45:00|1872.84|1872.84|1874.69|1874.69|1876.12|1876.12|1872.45|1872.45|0
1601545800000|2020-10-01 09:50:00|1874.47|1874.47|1870.38|1870.38|1874.47|1874.47|1870.38|1870.38|0
1601546100000|2020-10-01 09:55:00|1870.27|1870.27|1874.69|1874.69|1875.12|1875.12|1870.24|1870.24|0
1601546400000|2020-10-01 10:00:00|1874.57|1874.57|1877.18|1877.18|1877.77|1877.77|1873.32|1873.32|0
1601546700000|2020-10-01 10:05:00|1877.12|1877.12|1875.55|1875.55|1878.67|1878.67|1875.03|1875.03|0
1601547000000|2020-10-01 10:10:00|1875.72|1875.72|1874.65|1874.65|1876.58|1876.58|1874.42|1874.42|0
1601547300000|2020-10-01 10:15:00|1874.74|1874.74|1875.49|1875.49|1875.49|1875.49|1874.11|1874.11|0
1601547600000|2020-10-01 10:20:00|1875.16|1875.16|1873.55|1873.55|1875.18|1875.18|1872.91|1872.91|0
1601547900000|2020-10-01 10:25:00|1873.66|1873.66|1877.1|1877.1|1878.16|1878.16|1873.66|1873.66|0
1601548200000|2020-10-01 10:30:00|1877.06|1877.06|1875.44|1875.44|1877.06|1877.06|1875.07|1875.07|0
1601548500000|2020-10-01 10:35:00|1875.38|1875.38|1875.33|1875.33|1876.03|1876.03|1874.24|1874.24|0
1601548800000|2020-10-01 10:40:00|1875.22|1875.22|1873.25|1873.25|1875.58|1875.58|1872.34|1872.34|0
1601549100000|2020-10-01 10:45:00|1873.21|1873.21|1872.9|1872.9|1874.42|1874.42|1872.9|1872.9|0
1601549400000|2020-10-01 10:50:00|1872.57|1872.57|1870.65|1870.65|1872.82|1872.82|1869.9|1869.9|0
1601549700000|2020-10-01 10:55:00|1870.81|1870.81|1873.69|1873.69|1873.8|1873.8|1870.77|1870.77|0
1601550000000|2020-10-01 11:00:00|1873.75|1873.75|1876.07|1876.07|1876.65|1876.65|1873.75|1873.75|0
1601550300000|2020-10-01 11:05:00|1876.03|1876.03|1874.86|1874.86|1876.85|1876.85|1874.86|1874.86|0
1601550600000|2020-10-01 11:10:00|1875.19|1875.19|1878.74|1878.74|1879.16|1879.16|1874.54|1874.54|0
1601550900000|2020-10-01 11:15:00|1878.91|1878.91|1880.01|1880.01|1881.74|1881.74|1878.7|1878.7|0
1601551200000|2020-10-01 11:20:00|1879.84|1879.84|1879.07|1879.07|1879.84|1879.84|1877.05|1877.05|0
1601551500000|2020-10-01 11:25:00|1879.45|1879.45|1882.94|1882.94|1883.68|1883.68|1879.45|1879.45|0
1601551800000|2020-10-01 11:30:00|1883|1883|1884.03|1884.03|1884.24|1884.24|1883|1883|0
1601552100000|2020-10-01 11:35:00|1884.09|1884.09|1885.44|1885.44|1886.77|1886.77|1883.92|1883.92|0
1601552400000|2020-10-01 11:40:00|1885.84|1885.84|1887.47|1887.47|1887.47|1887.47|1883.94|1883.94|0
1601552700000|2020-10-01 11:45:00|1887.58|1887.58|1887.36|1887.36|1888.13|1888.13|1886.49|1886.49|0
1601553000000|2020-10-01 11:50:00|1887.32|1887.32|1887.83|1887.83|1888.26|1888.26|1885.48|1885.48|0
1601553300000|2020-10-01 11:55:00|1887.5|1887.5|1891.6|1891.6|1891.76|1891.76|1887.5|1887.5|0
1601553600000|2020-10-01 12:00:00|1891.71|1891.71|1892.57|1892.57|1892.59|1892.59|1890.86|1890.86|0
1601553900000|2020-10-01 12:05:00|1892.54|1892.54|1887.96|1887.96|1892.54|1892.54|1887.9|1887.9|0
1601554200000|2020-10-01 12:10:00|1887.8|1887.8|1886.48|1886.48|1888.31|1888.31|1886.26|1886.26|0
1601554500000|2020-10-01 12:15:00|1886.44|1886.44|1882.2|1882.2|1886.44|1886.44|1882.2|1882.2|0
1601554800000|2020-10-01 12:20:00|1882.14|1882.14|1880.27|1880.27|1882.18|1882.18|1880.27|1880.27|0
1601555100000|2020-10-01 12:25:00|1880.19|1880.19|1878.81|1878.81|1880.19|1880.19|1875.61|1875.61|0
1601555400000|2020-10-01 12:30:00|1879.64|1879.64|1880.4|1880.4|1881.13|1881.13|1878.62|1878.62|0
1601555700000|2020-10-01 12:35:00|1880.57|1880.57|1878.74|1878.74|1880.57|1880.57|1877.77|1877.77|0
1601556000000|2020-10-01 12:40:00|1878.66|1878.66|1878.63|1878.63|1879.91|1879.91|1877.6|1877.6|0
1601556300000|2020-10-01 12:45:00|1878.47|1878.47|1876.71|1876.71|1878.47|1878.47|1876.4|1876.4|0
1601556600000|2020-10-01 12:50:00|1876.74|1876.74|1877.17|1877.17|1878.14|1878.14|1876.23|1876.23|0
1601556900000|2020-10-01 12:55:00|1877|1877|1875.06|1875.06|1878.12|1878.12|1874.48|1874.48|0
1601557200000|2020-10-01 13:00:00|1874.89|1874.89|1876.22|1876.22|1876.22|1876.22|1874.32|1874.32|0
1601557500000|2020-10-01 13:05:00|1876.11|1876.11|1873.63|1873.63|1877.72|1877.72|1871.14|1871.14|0
1601557800000|2020-10-01 13:10:00|1873.79|1873.79|1875.14|1875.14|1875.93|1875.93|1873.77|1873.77|0
1601558100000|2020-10-01 13:15:00|1875.08|1875.08|1875.75|1875.75|1877.82|1877.82|1874.73|1874.73|0
1601558400000|2020-10-01 13:20:00|1875.74|1875.74|1877.2|1877.2|1877.72|1877.72|1875.26|1875.26|0
1601558700000|2020-10-01 13:25:00|1877.03|1877.03|1880.71|1880.71|1880.75|1880.75|1876.73|1876.73|0
1601559000000|2020-10-01 13:30:00|1880.62|1880.62|1884.85|1884.85|1885.49|1885.49|1879.02|1879.02|0
1601559300000|2020-10-01 13:35:00|1885.24|1885.24|1880.45|1880.45|1887.09|1887.09|1880.43|1880.43|0
1601559600000|2020-10-01 13:40:00|1880.62|1880.62|1879.42|1879.42|1883.12|1883.12|1879.38|1879.38|0
1601559900000|2020-10-01 13:45:00|1879.38|1879.38|1880.55|1880.55|1880.64|1880.64|1878.12|1878.12|0
1601560200000|2020-10-01 13:50:00|1880.84|1880.84|1876.04|1876.04|1881.5|1881.5|1876.04|1876.04|0
1601560500000|2020-10-01 13:55:00|1875.87|1875.87|1876.41|1876.41|1876.47|1876.47|1874.13|1874.13|0
1601560800000|2020-10-01 14:00:00|1876.38|1876.38|1870.94|1870.94|1877.69|1877.69|1870.69|1870.69|0
1601561100000|2020-10-01 14:05:00|1870.89|1870.89|1869.49|1869.49|1871.1|1871.1|1869.1|1869.1|0
1601561400000|2020-10-01 14:10:00|1869.55|1869.55|1875.18|1875.18|1875.35|1875.35|1869.55|1869.55|0
1601561700000|2020-10-01 14:15:00|1875.02|1875.02|1876.66|1876.66|1879.09|1879.09|1873.99|1873.99|0
1601562000000|2020-10-01 14:20:00|1877|1877|1876.72|1876.72|1877.83|1877.83|1875.3|1875.3|0
1601562300000|2020-10-01 14:25:00|1876.56|1876.56|1877.77|1877.77|1878.41|1878.41|1875.19|1875.19|0
1601562600000|2020-10-01 14:30:00|1877.55|1877.55|1881.5|1881.5|1881.83|1881.83|1876.21|1876.21|0
1601562900000|2020-10-01 14:35:00|1881.24|1881.24|1882.82|1882.82|1883.67|1883.67|1880.41|1880.41|0
1601563200000|2020-10-01 14:40:00|1883.08|1883.08|1879.71|1879.71|1883.83|1883.83|1879.71|1879.71|0
1601563500000|2020-10-01 14:45:00|1879.67|1879.67|1879.82|1879.82|1881.75|1881.75|1878.16|1878.16|0
1601563800000|2020-10-01 14:50:00|1879.85|1879.85|1883.55|1883.55|1884.21|1884.21|1879.64|1879.64|0
1601564100000|2020-10-01 14:55:00|1883.72|1883.72|1884.71|1884.71|1884.9|1884.9|1881.73|1881.73|0
1601564400000|2020-10-01 15:00:00|1884.68|1884.68|1887.22|1887.22|1887.55|1887.55|1882.41|1882.41|0
1601564700000|2020-10-01 15:05:00|1887.05|1887.05|1884.39|1884.39|1887.32|1887.32|1884.39|1884.39|0
1601565000000|2020-10-01 15:10:00|1884.42|1884.42|1885.59|1885.59|1885.65|1885.65|1883.94|1883.94|0
1601565300000|2020-10-01 15:15:00|1885.47|1885.47|1886.61|1886.61|1888.66|1888.66|1885.47|1885.47|0
1601565600000|2020-10-01 15:20:00|1886.83|1886.83|1886.23|1886.23|1888.43|1888.43|1885|1885|0
1601565900000|2020-10-01 15:25:00|1886.36|1886.36|1885.55|1885.55|1887.98|1887.98|1885.41|1885.41|0
1601536500000|2020-10-01 07:15:00|1903.87|1903.87|1901.59|1901.59|1905.66|1905.66|1900.27|1900.27|0
1601536800000|2020-10-01 07:20:00|1901.85|1901.85|1904|1904|1905.14|1905.14|1900.15|1900.15|0
1601537100000|2020-10-01 07:25:00|1904.2|1904.2|1901.15|1901.15|1904.26|1904.26|1900.97|1900.97|0
1601537400000|2020-10-01 07:30:00|1901.26|1901.26|1886.85|1886.85|1901.45|1901.45|1886.85|1886.85|0
1601537700000|2020-10-01 07:35:00|1886.71|1886.71|1884.48|1884.48|1886.71|1886.71|1883.23|1883.23|0
1601538000000|2020-10-01 07:40:00|1885.15|1885.15|1880.58|1880.58|1885.69|1885.69|1879|1879|0
1601538300000|2020-10-01 07:45:00|1880.46|1880.46|1879.94|1879.94|1883.69|1883.69|1879.59|1879.59|0
1601538600000|2020-10-01 07:50:00|1879.91|1879.91|1880.52|1880.52|1880.61|1880.61|1877.92|1877.92|0
1601538900000|2020-10-01 07:55:00|1880.44|1880.44|1883.25|1883.25|1883.25|1883.25|1879.02|1879.02|0
1601539200000|2020-10-01 08:00:00|1883.08|1883.08|1877.5|1877.5|1883.77|1883.77|1877.5|1877.5|0
1601539500000|2020-10-01 08:05:00|1877.16|1877.16|1878.87|1878.87|1878.87|1878.87|1875.85|1875.85|0
1601539800000|2020-10-01 08:10:00|1878.91|1878.91|1880.75|1880.75|1882.42|1882.42|1877.98|1877.98|0
1601540100000|2020-10-01 08:15:00|1881.42|1881.42|1881.93|1881.93|1883.76|1883.76|1881.42|1881.42|0
1601540400000|2020-10-01 08:20:00|1881.92|1881.92|1878.58|1878.58|1882.09|1882.09|1877.82|1877.82|0
1601540700000|2020-10-01 08:25:00|1878.32|1878.32|1874.18|1874.18|1878.66|1878.66|1873.72|1873.72|0
1601541000000|2020-10-01 08:30:00|1874.14|1874.14|1869.24|1869.24|1874.56|1874.56|1869.24|1869.24|0
1601541300000|2020-10-01 08:35:00|1868.91|1868.91|1870.53|1870.53|1871.24|1871.24|1868.36|1868.36|0
1601541600000|2020-10-01 08:40:00|1870.2|1870.2|1870.7|1870.7|1871.19|1871.19|1868.84|1868.84|0
1601541900000|2020-10-01 08:45:00|1870.66|1870.66|1870.2|1870.2|1872.23|1872.23|1870.09|1870.09|0
1601542200000|2020-10-01 08:50:00|1870.32|1870.32|1869|1869|1870.32|1870.32|1867.92|1867.92|0
1601542500000|2020-10-01 08:55:00|1868.99|1868.99|1866.97|1866.97|1869.44|1869.44|1866.97|1866.97|0
1601542800000|2020-10-01 09:00:00|1866.79|1866.79|1867.41|1867.41|1868.74|1868.74|1866.24|1866.24|0
1601543100000|2020-10-01 09:05:00|1867.24|1867.24|1870.3|1870.3|1870.47|1870.47|1865.35|1865.35|0
1601543400000|2020-10-01 09:10:00|1870.26|1870.26|1870.72|1870.72|1871.95|1871.95|1870.19|1870.19|0
1601543700000|2020-10-01 09:15:00|1870.73|1870.73|1876.63|1876.63|1876.65|1876.65|1870.08|1870.08|0
1601544000000|2020-10-01 09:20:00|1876.66|1876.66|1877.6|1877.6|1877.92|1877.92|1875.33|1875.33|0
1601544300000|2020-10-01 09:25:00|1877.31|1877.31|1879|1879|1879.52|1879.52|1877.08|1877.08|0
1601544600000|2020-10-01 09:30:00|1878.85|1878.85|1874.58|1874.58|1879.73|1879.73|1874.42|1874.42|0
1601544900000|2020-10-01 09:35:00|1874.42|1874.42|1872.58|1872.58|1874.42|1874.42|1871.29|1871.29|0
1601545200000|2020-10-01 09:40:00|1872.75|1872.75|1872.47|1872.47|1874.61|1874.61|1872.3|1872.3|0
1601545500000|2020-10-01 09:45:00|1872.84|1872.84|1874.69|1874.69|1876.12|1876.12|1872.45|1872.45|0
1601545800000|2020-10-01 09:50:00|1874.47|1874.47|1870.38|1870.38|1874.47|1874.47|1870.38|1870.38|0
1601546100000|2020-10-01 09:55:00|1870.27|1870.27|1874.69|1874.69|1875.12|1875.12|1870.24|1870.24|0
1601546400000|2020-10-01 10:00:00|1874.57|1874.57|1877.18|1877.18|1877.77|1877.77|1873.32|1873.32|0
1601546700000|2020-10-01 10:05:00|1877.12|1877.12|1875.55|1875.55|1878.67|1878.67|1875.03|1875.03|0
1601547000000|2020-10-01 10:10:00|1875.72|1875.72|1874.65|1874.65|1876.58|1876.58|1874.42|1874.42|0
1601547300000|2020-10-01 10:15:00|1874.74|1874.74|1875.49|1875.49|1875.49|1875.49|1874.11|1874.11|0
1601547600000|2020-10-01 10:20:00|1875.16|1875.16|1873.55|1873.55|1875.18|1875.18|1872.91|1872.91|0
1601547900000|2020-10-01 10:25:00|1873.66|1873.66|1877.1|1877.1|1878.16|1878.16|1873.66|1873.66|0
1601548200000|2020-10-01 10:30:00|1877.06|1877.06|1875.44|1875.44|1877.06|1877.06|1875.07|1875.07|0
1601548500000|2020-10-01 10:35:00|1875.38|1875.38|1875.33|1875.33|1876.03|1876.03|1874.24|1874.24|0
1601548800000|2020-10-01 10:40:00|1875.22|1875.22|1873.25|1873.25|1875.58|1875.58|1872.34|1872.34|0
1601549100000|2020-10-01 10:45:00|1873.21|1873.21|1872.9|1872.9|1874.42|1874.42|1872.9|1872.9|0
1601549400000|2020-10-01 10:50:00|1872.57|1872.57|1870.65|1870.65|1872.82|1872.82|1869.9|1869.9|0
1601549700000|2020-10-01 10:55:00|1870.81|1870.81|1873.69|1873.69|1873.8|1873.8|1870.77|1870.77|0
1601550000000|2020-10-01 11:00:00|1873.75|1873.75|1876.07|1876.07|1876.65|1876.65|1873.75|1873.75|0
1601550300000|2020-10-01 11:05:00|1876.03|1876.03|1874.86|1874.86|1876.85|1876.85|1874.86|1874.86|0
1601550600000|2020-10-01 11:10:00|1875.19|1875.19|1878.74|1878.74|1879.16|1879.16|1874.54|1874.54|0
1601550900000|2020-10-01 11:15:00|1878.91|1878.91|1880.01|1880.01|1881.74|1881.74|1878.7|1878.7|0
1601551200000|2020-10-01 11:20:00|1879.84|1879.84|1879.07|1879.07|1879.84|1879.84|1877.05|1877.05|0
1601551500000|2020-10-01 11:25:00|1879.45|1879.45|1882.94|1882.94|1883.68|1883.68|1879.45|1879.45|0
1601551800000|2020-10-01 11:30:00|1883|1883|1884.03|1884.03|1884.24|1884.24|1883|1883|0
1601552100000|2020-10-01 11:35:00|1884.09|1884.09|1885.44|1885.44|1886.77|1886.77|1883.92|1883.92|0
1601552400000|2020-10-01 11:40:00|1885.84|1885.84|1887.47|1887.47|1887.47|1887.47|1883.94|1883.94|0
1601552700000|2020-10-01 11:45:00|1887.58|1887.58|1887.36|1887.36|1888.13|1888.13|1886.49|1886.49|0
1601553000000|2020-10-01 11:50:00|1887.32|1887.32|1887.83|1887.83|1888.26|1888.26|1885.48|1885.48|0
1601553300000|2020-10-01 11:55:00|1887.5|1887.5|1891.6|1891.6|1891.76|1891.76|1887.5|1887.5|0
1601553600000|2020-10-01 12:00:00|1891.71|1891.71|1892.57|1892.57|1892.59|1892.59|1890.86|1890.86|0
1601553900000|2020-10-01 12:05:00|1892.54|1892.54|1887.96|1887.96|1892.54|1892.54|1887.9|1887.9|0
1601554200000|2020-10-01 12:10:00|1887.8|1887.8|1886.48|1886.48|1888.31|1888.31|1886.26|1886.26|0
1601554500000|2020-10-01 12:15:00|1886.44|1886.44|1882.2|1882.2|1886.44|1886.44|1882.2|1882.2|0
1601554800000|2020-10-01 12:20:00|1882.14|1882.14|1880.27|1880.27|1882.18|1882.18|1880.27|1880.27|0
1601555100000|2020-10-01 12:25:00|1880.19|1880.19|1878.81|1878.81|1880.19|1880.19|1875.61|1875.61|0
1601555400000|2020-10-01 12:30:00|1879.64|1879.64|1880.4|1880.4|1881.13|1881.13|1878.62|1878.62|0
1601555700000|2020-10-01 12:35:00|1880.57|1880.57|1878.74|1878.74|1880.57|1880.57|1877.77|1877.77|0
1601556000000|2020-10-01 12:40:00|1878.66|1878.66|1878.63|1878.63|1879.91|1879.91|1877.6|1877.6|0
1601556300000|2020-10-01 12:45:00|1878.47|1878.47|1876.71|1876.71|1878.47|1878.47|1876.4|1876.4|0
1601556600000|2020-10-01 12:50:00|1876.74|1876.74|1877.17|1877.17|1878.14|1878.14|1876.23|1876.23|0
1601556900000|2020-10-01 12:55:00|1877|1877|1875.06|1875.06|1878.12|1878.12|1874.48|1874.48|0
1601557200000|2020-10-01 13:00:00|1874.89|1874.89|1876.22|1876.22|1876.22|1876.22|1874.32|1874.32|0
1601557500000|2020-10-01 13:05:00|1876.11|1876.11|1873.63|1873.63|1877.72|1877.72|1871.14|1871.14|0
1601557800000|2020-10-01 13:10:00|1873.79|1873.79|1875.14|1875.14|1875.93|1875.93|1873.77|1873.77|0
1601558100000|2020-10-01 13:15:00|1875.08|1875.08|1875.75|1875.75|1877.82|1877.82|1874.73|1874.73|0
1601558400000|2020-10-01 13:20:00|1875.74|1875.74|1877.2|1877.2|1877.72|1877.72|1875.26|1875.26|0
1601558700000|2020-10-01 13:25:00|1877.03|1877.03|1880.71|1880.71|1880.75|1880.75|1876.73|1876.73|0
1601559000000|2020-10-01 13:30:00|1880.62|1880.62|1884.85|1884.85|1885.49|1885.49|1879.02|1879.02|0
1601559300000|2020-10-01 13:35:00|1885.24|1885.24|1880.45|1880.45|1887.09|1887.09|1880.43|1880.43|0
1601559600000|2020-10-01 13:40:00|1880.62|1880.62|1879.42|1879.42|1883.12|1883.12|1879.38|1879.38|0
1601559900000|2020-10-01 13:45:00|1879.38|1879.38|1880.55|1880.55|1880.64|1880.64|1878.12|1878.12|0
1601560200000|2020-10-01 13:50:00|1880.84|1880.84|1876.04|1876.04|1881.5|1881.5|1876.04|1876.04|0
1601560500000|2020-10-01 13:55:00|1875.87|1875.87|1876.41|1876.41|1876.47|1876.47|1874.13|1874.13|0
1601560800000|2020-10-01 14:00:00|1876.38|1876.38|1870.94|1870.94|1877.69|1877.69|1870.69|1870.69|0
1601561100000|2020-10-01 14:05:00|1870.89|1870.89|1869.49|1869.49|1871.1|1871.1|1869.1|1869.1|0
1601561400000|2020-10-01 14:10:00|1869.55|1869.55|1875.18|1875.18|1875.35|1875.35|1869.55|1869.55|0
1601561700000|2020-10-01 14:15:00|1875.02|1875.02|1876.66|1876.66|1879.09|1879.09|1873.99|1873.99|0
1601562000000|2020-10-01 14:20:00|1877|1877|1876.72|1876.72|1877.83|1877.83|1875.3|1875.3|0
1601562300000|2020-10-01 14:25:00|1876.56|1876.56|1877.77|1877.77|1878.41|1878.41|1875.19|1875.19|0
1601562600000|2020-10-01 14:30:00|1877.55|1877.55|1881.5|1881.5|1881.83|1881.83|1876.21|1876.21|0
1601562900000|2020-10-01 14:35:00|1881.24|1881.24|1882.82|1882.82|1883.67|1883.67|1880.41|1880.41|0
1601563200000|2020-10-01 14:40:00|1883.08|1883.08|1879.71|1879.71|1883.83|1883.83|1879.71|1879.71|0
1601563500000|2020-10-01 14:45:00|1879.67|1879.67|1879.82|1879.82|1881.75|1881.75|1878.16|1878.16|0
1601563800000|2020-10-01 14:50:00|1879.85|1879.85|1883.55|1883.55|1884.21|1884.21|1879.64|1879.64|0
1601564100000|2020-10-01 14:55:00|1883.72|1883.72|1884.71|1884.71|1884.9|1884.9|1881.73|1881.73|0
1601564400000|2020-10-01 15:00:00|1884.68|1884.68|1887.22|1887.22|1887.55|1887.55|1882.41|1882.41|0
1601564700000|2020-10-01 15:05:00|1887.05|1887.05|1884.39|1884.39|1887.32|1887.32|1884.39|1884.39|0
1601565000000|2020-10-01 15:10:00|1884.42|1884.42|1885.59|1885.59|1885.65|1885.65|1883.94|1883.94|0
1601565300000|2020-10-01 15:15:00|1885.47|1885.47|1886.61|1886.61|1888.66|1888.66|1885.47|1885.47|0
1601565600000|2020-10-01 15:20:00|1886.83|1886.83|1886.23|1886.23|1888.43|1888.43|1885|1885|0
1601565900000|2020-10-01 15:25:00|1886.36|1886.36|1885.55|1885.55|1887.98|1887.98|1885.41|1885.41|0
1601622900000|2020-10-02 07:15:00|1875.18|1875.18|1876.04|1876.04|1878.89|1878.89|1870.69|1870.69|0
1601623200000|2020-10-02 07:20:00|1875.71|1875.71|1872.32|1872.32|1881.1|1881.1|1872.24|1872.24|0
1601623500000|2020-10-02 07:25:00|1872.49|1872.49|1874.63|1874.63|1877.59|1877.59|1872.49|1872.49|0
1601623800000|2020-10-02 07:30:00|1874.84|1874.84|1877.22|1877.22|1877.41|1877.41|1873.65|1873.65|0
1601624100000|2020-10-02 07:35:00|1876.89|1876.89|1871.99|1871.99|1877.02|1877.02|1868.14|1868.14|0
1601624400000|2020-10-02 07:40:00|1872.06|1872.06|1875.54|1875.54|1876.87|1876.87|1872.06|1872.06|0
1601624700000|2020-10-02 07:45:00|1875.71|1875.71|1872.7|1872.7|1875.88|1875.88|1871.37|1871.37|0
1601625000000|2020-10-02 07:50:00|1872.66|1872.66|1873.55|1873.55|1873.59|1873.59|1870.08|1870.08|0
1601625300000|2020-10-02 07:55:00|1873.38|1873.38|1872.89|1872.89|1874.9|1874.9|1870.92|1870.92|0
1601625600000|2020-10-02 08:00:00|1873.23|1873.23|1877.93|1877.93|1878.1|1878.1|1873.06|1873.06|0
1601625900000|2020-10-02 08:05:00|1878.06|1878.06|1882.63|1882.63|1882.8|1882.8|1878.06|1878.06|0
1601626200000|2020-10-02 08:10:00|1882.94|1882.94|1881.1|1881.1|1882.99|1882.99|1878.9|1878.9|0
1601626500000|2020-10-02 08:15:00|1880.93|1880.93|1884.19|1884.19|1884.19|1884.19|1880.26|1880.26|0
1601626800000|2020-10-02 08:20:00|1884.35|1884.35|1887.53|1887.53|1887.53|1887.53|1884.35|1884.35|0
1601627100000|2020-10-02 08:25:00|1887.73|1887.73|1889.26|1889.26|1889.39|1889.39|1886.99|1886.99|0
1601627400000|2020-10-02 08:30:00|1889.27|1889.27|1887.03|1887.03|1889.27|1889.27|1885.59|1885.59|0
1601627700000|2020-10-02 08:35:00|1887.06|1887.06|1883.26|1883.26|1889.76|1889.76|1883.26|1883.26|0
1601628000000|2020-10-02 08:40:00|1883.09|1883.09|1881.83|1881.83|1884.81|1884.81|1881.83|1881.83|0
1601628300000|2020-10-02 08:45:00|1881.67|1881.67|1883.33|1883.33|1884.09|1884.09|1880.96|1880.96|0
1601628600000|2020-10-02 08:50:00|1883.66|1883.66|1886.45|1886.45|1886.48|1886.48|1882.82|1882.82|0
1601628900000|2020-10-02 08:55:00|1886.61|1886.61|1882.75|1882.75|1887.64|1887.64|1882.75|1882.75|0
1601629200000|2020-10-02 09:00:00|1882.58|1882.58|1886.64|1886.64|1886.64|1886.64|1881.52|1881.52|0
1601629500000|2020-10-02 09:05:00|1886.58|1886.58|1887.26|1887.26|1887.57|1887.57|1884.63|1884.63|0
1601629800000|2020-10-02 09:10:00|1887.28|1887.28|1884.24|1884.24|1887.51|1887.51|1883.9|1883.9|0
1601630100000|2020-10-02 09:15:00|1884.3|1884.3|1881.71|1881.71|1884.44|1884.44|1880.4|1880.4|0
1601630400000|2020-10-02 09:20:00|1881.7|1881.7|1879.55|1879.55|1882.89|1882.89|1879.55|1879.55|0
1601630700000|2020-10-02 09:25:00|1879.63|1879.63|1880.31|1880.31|1880.6|1880.6|1878.83|1878.83|0
1601631000000|2020-10-02 09:30:00|1880.4|1880.4|1879.67|1879.67|1881.44|1881.44|1878.99|1878.99|0
1601631300000|2020-10-02 09:35:00|1879.09|1879.09|1880.75|1880.75|1880.75|1880.75|1878.38|1878.38|0
1601631600000|2020-10-02 09:40:00|1880.77|1880.77|1877.56|1877.56|1881.08|1881.08|1876.9|1876.9|0
1601631900000|2020-10-02 09:45:00|1877.54|1877.54|1879.17|1879.17|1880.97|1880.97|1877.54|1877.54|0
1601632200000|2020-10-02 09:50:00|1879.25|1879.25|1879.94|1879.94|1879.94|1879.94|1877.46|1877.46|0
1601632500000|2020-10-02 09:55:00|1879.95|1879.95|1878.78|1878.78|1880.2|1880.2|1877.29|1877.29|0
1601632800000|2020-10-02 10:00:00|1878.45|1878.45|1881.83|1881.83|1882.04|1882.04|1876.81|1876.81|0
1601633100000|2020-10-02 10:05:00|1881.67|1881.67|1881.48|1881.48|1882.09|1882.09|1880.96|1880.96|0
1601633400000|2020-10-02 10:10:00|1881.43|1881.43|1878.74|1878.74|1881.8|1881.8|1878.42|1878.42|0
1601633700000|2020-10-02 10:15:00|1878.68|1878.68|1875.55|1875.55|1878.69|1878.69|1874.86|1874.86|0
1601634000000|2020-10-02 10:20:00|1875.51|1875.51|1872.54|1872.54|1875.51|1875.51|1871.23|1871.23|0
1601634300000|2020-10-02 10:25:00|1872.58|1872.58|1874.78|1874.78|1877.2|1877.2|1872.42|1872.42|0
1601634600000|2020-10-02 10:30:00|1874.95|1874.95|1876.36|1876.36|1876.38|1876.38|1873.59|1873.59|0
1601634900000|2020-10-02 10:35:00|1876.3|1876.3|1880.21|1880.21|1880.37|1880.37|1875.47|1875.47|0
1601635200000|2020-10-02 10:40:00|1880.32|1880.32|1878.44|1878.44|1880.39|1880.39|1877.34|1877.34|0
1601635500000|2020-10-02 10:45:00|1878.27|1878.27|1875.75|1875.75|1879.06|1879.06|1875.5|1875.5|0
1601635800000|2020-10-02 10:50:00|1875.76|1875.76|1877.79|1877.79|1878.41|1878.41|1875.74|1875.74|0
1601636100000|2020-10-02 10:55:00|1877.7|1877.7|1876.91|1876.91|1877.7|1877.7|1876.04|1876.04|0
1601636400000|2020-10-02 11:00:00|1876.9|1876.9|1875.12|1875.12|1877.46|1877.46|1874.85|1874.85|0
1601636700000|2020-10-02 11:05:00|1874.85|1874.85|1874.42|1874.42|1876.72|1876.72|1873.86|1873.86|0
1601637000000|2020-10-02 11:10:00|1874.43|1874.43|1875.24|1875.24|1875.93|1875.93|1874.43|1874.43|0
1601637300000|2020-10-02 11:15:00|1875.58|1875.58|1875.87|1875.87|1876.25|1876.25|1875.15|1875.15|0
1601637600000|2020-10-02 11:20:00|1875.93|1875.93|1875.73|1875.73|1876.79|1876.79|1875.23|1875.23|0
1601637900000|2020-10-02 11:25:00|1875.53|1875.53|1874.07|1874.07|1876.2|1876.2|1873.42|1873.42|0
1601638200000|2020-10-02 11:30:00|1873.9|1873.9|1874.66|1874.66|1876.42|1876.42|1873.81|1873.81|0
1601638500000|2020-10-02 11:35:00|1874.75|1874.75|1875.83|1875.83|1877.26|1877.26|1874.75|1874.75|0
1601638800000|2020-10-02 11:40:00|1875.72|1875.72|1874.75|1874.75|1875.98|1875.98|1873.76|1873.76|0
1601639100000|2020-10-02 11:45:00|1874.8|1874.8|1876.53|1876.53|1876.54|1876.54|1874.8|1874.8|0
1601639400000|2020-10-02 11:50:00|1876.5|1876.5|1874.7|1874.7|1876.74|1876.74|1873.54|1873.54|0
1601639700000|2020-10-02 11:55:00|1874.75|1874.75|1874.43|1874.43|1874.89|1874.89|1872.96|1872.96|0
1601640000000|2020-10-02 12:00:00|1874.48|1874.48|1874.77|1874.77|1876.06|1876.06|1873.82|1873.82|0
1601640300000|2020-10-02 12:05:00|1874.74|1874.74|1876.1|1876.1|1876.96|1876.96|1874.74|1874.74|0
1601640600000|2020-10-02 12:10:00|1876.26|1876.26|1877.07|1877.07|1877.07|1877.07|1875.93|1875.93|0
1601640900000|2020-10-02 12:15:00|1877.1|1877.1|1877.61|1877.61|1877.89|1877.89|1876.62|1876.62|0
1601641200000|2020-10-02 12:20:00|1877.67|1877.67|1878.78|1878.78|1879.9|1879.9|1877.49|1877.49|0
1601641500000|2020-10-02 12:25:00|1878.94|1878.94|1878.08|1878.08|1879.06|1879.06|1875.69|1875.69|0
1601641800000|2020-10-02 12:30:00|1877.89|1877.89|1876.33|1876.33|1877.89|1877.89|1874.79|1874.79|0
1601642100000|2020-10-02 12:35:00|1876.22|1876.22|1875.15|1875.15|1876.91|1876.91|1874.48|1874.48|0
1601642400000|2020-10-02 12:40:00|1875.14|1875.14|1874.49|1874.49|1875.16|1875.16|1872.37|1872.37|0
1601642700000|2020-10-02 12:45:00|1874.51|1874.51|1872.27|1872.27|1874.63|1874.63|1870.89|1870.89|0
1601643000000|2020-10-02 12:50:00|1872.43|1872.43|1873.13|1873.13|1873.25|1873.25|1871.01|1871.01|0
1601643300000|2020-10-02 12:55:00|1873.09|1873.09|1875.46|1875.46|1875.46|1875.46|1873.09|1873.09|0
1601643600000|2020-10-02 13:00:00|1875.45|1875.45|1870.69|1870.69|1875.45|1875.45|1869.79|1869.79|0
1601643900000|2020-10-02 13:05:00|1870.74|1870.74|1872.23|1872.23|1873.2|1873.2|1870.58|1870.58|0
1601644200000|2020-10-02 13:10:00|1872.39|1872.39|1871.95|1871.95|1873.04|1873.04|1871.26|1871.26|0
1601644500000|2020-10-02 13:15:00|1871.94|1871.94|1876.45|1876.45|1876.73|1876.73|1871.88|1871.88|0
1601644800000|2020-10-02 13:20:00|1876.41|1876.41|1877.16|1877.16|1878.13|1878.13|1875.54|1875.54|0
1601645100000|2020-10-02 13:25:00|1876.83|1876.83|1875.28|1875.28|1878.62|1878.62|1875.26|1875.26|0
1601645400000|2020-10-02 13:30:00|1875.24|1875.24|1882.01|1882.01|1882.01|1882.01|1873.18|1873.18|0
1601645700000|2020-10-02 13:35:00|1882.31|1882.31|1891.73|1891.73|1891.73|1891.73|1882.31|1882.31|0
1601646000000|2020-10-02 13:40:00|1891.57|1891.57|1888.5|1888.5|1893.81|1893.81|1888.4|1888.4|0
1601646300000|2020-10-02 13:45:00|1888.66|1888.66|1889.87|1889.87|1889.87|1889.87|1884.93|1884.93|0
1601646600000|2020-10-02 13:50:00|1890.04|1890.04|1885.78|1885.78|1890.25|1890.25|1884.81|1884.81|0
1601646900000|2020-10-02 13:55:00|1885.72|1885.72|1885.86|1885.86|1886.66|1886.66|1884.49|1884.49|0
1601647200000|2020-10-02 14:00:00|1885.87|1885.87|1892.21|1892.21|1892.21|1892.21|1885.78|1885.78|0
1601647500000|2020-10-02 14:05:00|1892.25|1892.25|1897.96|1897.96|1898|1898|1892.19|1892.19|0
1601647800000|2020-10-02 14:10:00|1898.12|1898.12|1893.18|1893.18|1898.89|1898.89|1892.73|1892.73|0
1601648100000|2020-10-02 14:15:00|1893.35|1893.35|1893.14|1893.14|1895.99|1895.99|1892.96|1892.96|0
1601648400000|2020-10-02 14:20:00|1892.97|1892.97|1890.43|1890.43|1893.81|1893.81|1890.43|1890.43|0
1601648700000|2020-10-02 14:25:00|1890.4|1890.4|1890.49|1890.49|1893.74|1893.74|1889.18|1889.18|0
1601649000000|2020-10-02 14:30:00|1890.46|1890.46|1893.34|1893.34|1893.58|1893.58|1889.01|1889.01|0
1601649300000|2020-10-02 14:35:00|1893.35|1893.35|1891.45|1891.45|1893.7|1893.7|1890.65|1890.65|0
1601649600000|2020-10-02 14:40:00|1891.62|1891.62|1890.71|1890.71|1891.81|1891.81|1890.07|1890.07|0
1601649900000|2020-10-02 14:45:00|1890.54|1890.54|1890.6|1890.6|1892.21|1892.21|1890.15|1890.15|0
1601650200000|2020-10-02 14:50:00|1890.55|1890.55|1890.39|1890.39|1891.01|1891.01|1889.2|1889.2|0
1601650500000|2020-10-02 14:55:00|1890.42|1890.42|1893.19|1893.19|1893.89|1893.89|1890.39|1890.39|0
1601650800000|2020-10-02 15:00:00|1893.41|1893.41|1897.59|1897.59|1897.87|1897.87|1892.64|1892.64|0
1601651100000|2020-10-02 15:05:00|1897.56|1897.56|1897.2|1897.2|1898.44|1898.44|1895.85|1895.85|0
1601651400000|2020-10-02 15:10:00|1897.1|1897.1|1899.45|1899.45|1899.89|1899.89|1896.97|1896.97|0
1601651700000|2020-10-02 15:15:00|1899.7|1899.7|1901.73|1901.73|1901.73|1901.73|1898.7|1898.7|0
1601652000000|2020-10-02 15:20:00|1901.84|1901.84|1901.34|1901.34|1903.66|1903.66|1900.95|1900.95|0
1601652300000|2020-10-02 15:25:00|1901.39|1901.39|1902.29|1902.29|1902.68|1902.68|1900.09|1900.09|0
1601882100000|2020-10-05 07:15:00|1936.7|1936.7|1932.94|1932.94|1938.63|1938.63|1930.64|1930.64|0
1601882400000|2020-10-05 07:20:00|1933.11|1933.11|1930.63|1930.63|1934.58|1934.58|1928.6|1928.6|0
1601882700000|2020-10-05 07:25:00|1930.95|1930.95|1926.3|1926.3|1931.68|1931.68|1923.16|1923.16|0
1601883000000|2020-10-05 07:30:00|1926.47|1926.47|1923.98|1923.98|1927.04|1927.04|1922.96|1922.96|0
1601883300000|2020-10-05 07:35:00|1924.38|1924.38|1923.87|1923.87|1926.43|1926.43|1923.6|1923.6|0
1601883600000|2020-10-05 07:40:00|1923.82|1923.82|1922.96|1922.96|1923.82|1923.82|1920.87|1920.87|0
1601883900000|2020-10-05 07:45:00|1922.9|1922.9|1919.81|1919.81|1923.62|1923.62|1919.81|1919.81|0
1601884200000|2020-10-05 07:50:00|1919.9|1919.9|1914.82|1914.82|1919.96|1919.96|1914.82|1914.82|0
1601884500000|2020-10-05 07:55:00|1915.15|1915.15|1912.71|1912.71|1918.38|1918.38|1911.28|1911.28|0
1601884800000|2020-10-05 08:00:00|1912.54|1912.54|1918.01|1918.01|1918.11|1918.11|1912.26|1912.26|0
1601885100000|2020-10-05 08:05:00|1918.06|1918.06|1914.95|1914.95|1918.41|1918.41|1914.08|1914.08|0
1601885400000|2020-10-05 08:10:00|1914.92|1914.92|1914.78|1914.78|1917.54|1917.54|1914.7|1914.7|0
1601885700000|2020-10-05 08:15:00|1914.67|1914.67|1917.68|1917.68|1918.44|1918.44|1914.5|1914.5|0
1601886000000|2020-10-05 08:20:00|1917.79|1917.79|1917.55|1917.55|1919.33|1919.33|1916.17|1916.17|0
1601886300000|2020-10-05 08:25:00|1917.56|1917.56|1914.91|1914.91|1917.92|1917.92|1913.38|1913.38|0
1601886600000|2020-10-05 08:30:00|1914.82|1914.82|1915.71|1915.71|1916.16|1916.16|1912.59|1912.59|0
1601886900000|2020-10-05 08:35:00|1915.75|1915.75|1917.33|1917.33|1917.62|1917.62|1915.75|1915.75|0
1601887200000|2020-10-05 08:40:00|1917.38|1917.38|1918.75|1918.75|1919.79|1919.79|1917.3|1917.3|0
1601887500000|2020-10-05 08:45:00|1918.44|1918.44|1918.65|1918.65|1919.46|1919.46|1917.39|1917.39|0
1601887800000|2020-10-05 08:50:00|1918.66|1918.66|1918.57|1918.57|1919.3|1919.3|1917.29|1917.29|0
1601888100000|2020-10-05 08:55:00|1918.54|1918.54|1917.76|1917.76|1920.41|1920.41|1917.69|1917.69|0
1601888400000|2020-10-05 09:00:00|1917.7|1917.7|1918.96|1918.96|1918.96|1918.96|1915.48|1915.48|0
1601888700000|2020-10-05 09:05:00|1918.95|1918.95|1917.92|1917.92|1920.08|1920.08|1917.47|1917.47|0
1601889000000|2020-10-05 09:10:00|1917.96|1917.96|1918.53|1918.53|1919.19|1919.19|1916.32|1916.32|0
1601889300000|2020-10-05 09:15:00|1918.7|1918.7|1918.53|1918.53|1919.75|1919.75|1917.59|1917.59|0
1601889600000|2020-10-05 09:20:00|1918.86|1918.86|1922.3|1922.3|1922.41|1922.41|1918.69|1918.69|0
1601889900000|2020-10-05 09:25:00|1922.33|1922.33|1924.01|1924.01|1924.05|1924.05|1922.1|1922.1|0
1601890200000|2020-10-05 09:30:00|1924.05|1924.05|1920.24|1920.24|1924.59|1924.59|1919.63|1919.63|0
1601890500000|2020-10-05 09:35:00|1920.57|1920.57|1923.1|1923.1|1923.1|1923.1|1919.38|1919.38|0
1601890800000|2020-10-05 09:40:00|1923.07|1923.07|1922.46|1922.46|1924.92|1924.92|1922.35|1922.35|0
1601891100000|2020-10-05 09:45:00|1922.29|1922.29|1918.1|1918.1|1922.29|1922.29|1916.64|1916.64|0
1601891400000|2020-10-05 09:50:00|1917.93|1917.93|1918|1918|1918.32|1918.32|1917.2|1917.2|0
1601891700000|2020-10-05 09:55:00|1918.16|1918.16|1918.83|1918.83|1920.12|1920.12|1918.16|1918.16|0
1601892000000|2020-10-05 10:00:00|1918.64|1918.64|1920.51|1920.51|1920.54|1920.54|1918.1|1918.1|0
1601892300000|2020-10-05 10:05:00|1920.45|1920.45|1919.65|1919.65|1921.14|1921.14|1919.63|1919.63|0
1601892600000|2020-10-05 10:10:00|1919.57|1919.57|1916.97|1916.97|1920.03|1920.03|1916.91|1916.91|0
1601892900000|2020-10-05 10:15:00|1917.08|1917.08|1916.32|1916.32|1917.34|1917.34|1915.69|1915.69|0
1601893200000|2020-10-05 10:20:00|1916.15|1916.15|1917.52|1917.52|1917.63|1917.63|1915.02|1915.02|0
1601893500000|2020-10-05 10:25:00|1917.69|1917.69|1920.45|1920.45|1920.45|1920.45|1917.69|1917.69|0
1601893800000|2020-10-05 10:30:00|1920.53|1920.53|1919.01|1919.01|1920.57|1920.57|1918.76|1918.76|0
1601894100000|2020-10-05 10:35:00|1918.95|1918.95|1917.91|1917.91|1919.12|1919.12|1917.91|1917.91|0
1601894400000|2020-10-05 10:40:00|1917.75|1917.75|1918.83|1918.83|1918.83|1918.83|1917.03|1917.03|0
1601894700000|2020-10-05 10:45:00|1919|1919|1917.17|1917.17|1919.24|1919.24|1916.76|1916.76|0
1601895000000|2020-10-05 10:50:00|1917.33|1917.33|1919.02|1919.02|1919.1|1919.1|1916.86|1916.86|0
1601895300000|2020-10-05 10:55:00|1918.99|1918.99|1922.65|1922.65|1922.71|1922.71|1918.99|1918.99|0
1601895600000|2020-10-05 11:00:00|1922.49|1922.49|1920.54|1920.54|1923.09|1923.09|1920.46|1920.46|0
1601895900000|2020-10-05 11:05:00|1920.48|1920.48|1924.98|1924.98|1925.55|1925.55|1920.47|1920.47|0
1601896200000|2020-10-05 11:10:00|1925.04|1925.04|1924.04|1924.04|1925.04|1925.04|1923.79|1923.79|0
1601896500000|2020-10-05 11:15:00|1923.88|1923.88|1923.1|1923.1|1923.93|1923.93|1922.48|1922.48|0
1601896800000|2020-10-05 11:20:00|1923.01|1923.01|1920.51|1920.51|1923.01|1923.01|1920.48|1920.48|0
1601897100000|2020-10-05 11:25:00|1920.42|1920.42|1919.76|1919.76|1920.65|1920.65|1919.69|1919.69|0
1601897400000|2020-10-05 11:30:00|1920.04|1920.04|1920.38|1920.38|1921.98|1921.98|1920.04|1920.04|0
1601897700000|2020-10-05 11:35:00|1920.35|1920.35|1919.79|1919.79|1920.84|1920.84|1919.51|1919.51|0
1601898000000|2020-10-05 11:40:00|1919.85|1919.85|1919.72|1919.72|1919.9|1919.9|1918.68|1918.68|0
1601898300000|2020-10-05 11:45:00|1919.66|1919.66|1919.54|1919.54|1921.13|1921.13|1919.4|1919.4|0
1601898600000|2020-10-05 11:50:00|1919.74|1919.74|1920.38|1920.38|1920.86|1920.86|1919.74|1919.74|0
1601898900000|2020-10-05 11:55:00|1920.36|1920.36|1920.61|1920.61|1922.33|1922.33|1920.36|1920.36|0
1601899200000|2020-10-05 12:00:00|1920.44|1920.44|1918.49|1918.49|1920.47|1920.47|1917.91|1917.91|0
1601899500000|2020-10-05 12:05:00|1918.65|1918.65|1918.08|1918.08|1919.67|1919.67|1917.85|1917.85|0
1601899800000|2020-10-05 12:10:00|1918.16|1918.16|1916.51|1916.51|1918.16|1918.16|1915.73|1915.73|0
1601900100000|2020-10-05 12:15:00|1916.52|1916.52|1914.62|1914.62|1916.84|1916.84|1914.54|1914.54|0
1601900400000|2020-10-05 12:20:00|1914.7|1914.7|1914.25|1914.25|1915.84|1915.84|1913.3|1913.3|0
1601900700000|2020-10-05 12:25:00|1914.29|1914.29|1914.67|1914.67|1914.72|1914.72|1913.91|1913.91|0
1601901000000|2020-10-05 12:30:00|1914.5|1914.5|1914.37|1914.37|1914.52|1914.52|1913.86|1913.86|0
1601901300000|2020-10-05 12:35:00|1914.33|1914.33|1913.91|1913.91|1915.06|1915.06|1913.61|1913.61|0
1601901600000|2020-10-05 12:40:00|1914.07|1914.07|1912.39|1912.39|1914.08|1914.08|1912.28|1912.28|0
1601901900000|2020-10-05 12:45:00|1912.28|1912.28|1912.81|1912.81|1913.08|1913.08|1912.05|1912.05|0
1601902200000|2020-10-05 12:50:00|1912.86|1912.86|1909.5|1909.5|1912.86|1912.86|1909.2|1909.2|0
1601902500000|2020-10-05 12:55:00|1909.44|1909.44|1907.29|1907.29|1909.47|1909.47|1906.53|1906.53|0
1601902800000|2020-10-05 13:00:00|1907.06|1907.06|1910.15|1910.15|1910.15|1910.15|1906.81|1906.81|0
1601903100000|2020-10-05 13:05:00|1910.12|1910.12|1904.86|1904.86|1910.12|1910.12|1904.61|1904.61|0
1601903400000|2020-10-05 13:10:00|1904.69|1904.69|1907.51|1907.51|1907.51|1907.51|1904.08|1904.08|0
1601903700000|2020-10-05 13:15:00|1907.18|1907.18|1907.07|1907.07|1908.38|1908.38|1907.07|1907.07|0
1601904000000|2020-10-05 13:20:00|1906.98|1906.98|1903.17|1903.17|1906.98|1906.98|1902.92|1902.92|0
1601904300000|2020-10-05 13:25:00|1903.42|1903.42|1902.16|1902.16|1904.42|1904.42|1902.08|1902.08|0
1601904600000|2020-10-05 13:30:00|1902.5|1902.5|1907.42|1907.42|1911.46|1911.46|1902.5|1902.5|0
1601904900000|2020-10-05 13:35:00|1907.37|1907.37|1906.15|1906.15|1907.46|1907.46|1905.32|1905.32|0
1601905200000|2020-10-05 13:40:00|1905.98|1905.98|1909.09|1909.09|1909.09|1909.09|1904.58|1904.58|0
1601905500000|2020-10-05 13:45:00|1909.1|1909.1|1907.36|1907.36|1910.33|1910.33|1907.36|1907.36|0
1601905800000|2020-10-05 13:50:00|1907.33|1907.33|1898.89|1898.89|1907.54|1907.54|1898.88|1898.88|0
1601906100000|2020-10-05 13:55:00|1898.77|1898.77|1901.43|1901.43|1901.43|1901.43|1898.64|1898.64|0
1601906400000|2020-10-05 14:00:00|1901.68|1901.68|1899.03|1899.03|1902.02|1902.02|1898.51|1898.51|0
1601906700000|2020-10-05 14:05:00|1899.19|1899.19|1902.24|1902.24|1902.24|1902.24|1899.03|1899.03|0
1601907000000|2020-10-05 14:10:00|1902.21|1902.21|1902.51|1902.51|1903.22|1903.22|1900.77|1900.77|0
1601907300000|2020-10-05 14:15:00|1902.46|1902.46|1908.81|1908.81|1909.14|1909.14|1902.46|1902.46|0
1601907600000|2020-10-05 14:20:00|1908.65|1908.65|1905.32|1905.32|1909.28|1909.28|1904.57|1904.57|0
1601907900000|2020-10-05 14:25:00|1905.26|1905.26|1904.67|1904.67|1905.58|1905.58|1903.24|1903.24|0
1601908200000|2020-10-05 14:30:00|1904.61|1904.61|1906.43|1906.43|1906.51|1906.51|1904.29|1904.29|0
1601908500000|2020-10-05 14:35:00|1906.42|1906.42|1906.99|1906.99|1907.13|1907.13|1905.38|1905.38|0
1601908800000|2020-10-05 14:40:00|1906.66|1906.66|1907.68|1907.68|1908.12|1908.12|1906.07|1906.07|0
1601909100000|2020-10-05 14:45:00|1907.62|1907.62|1910.73|1910.73|1910.87|1910.87|1907.49|1907.49|0
1601909400000|2020-10-05 14:50:00|1910.84|1910.84|1910.95|1910.95|1913.05|1913.05|1910.33|1910.33|0
1601909700000|2020-10-05 14:55:00|1911.04|1911.04|1911.54|1911.54|1911.61|1911.61|1910.62|1910.62|0
1601910000000|2020-10-05 15:00:00|1911.51|1911.51|1912.97|1912.97|1913.01|1913.01|1910.96|1910.96|0
1601910300000|2020-10-05 15:05:00|1913|1913|1911|1911|1914.1|1914.1|1911|1911|0
1601910600000|2020-10-05 15:10:00|1911.06|1911.06|1913.36|1913.36|1913.36|1913.36|1909.94|1909.94|0
1601910900000|2020-10-05 15:15:00|1913.4|1913.4|1917.23|1917.23|1917.39|1917.39|1913.27|1913.27|0
1601911200000|2020-10-05 15:20:00|1917.39|1917.39|1918.05|1918.05|1918.27|1918.27|1917.05|1917.05|0
1601911500000|2020-10-05 15:25:00|1917.88|1917.88|1918.31|1918.31|1919.51|1919.51|1917.18|1917.18|0
1601968500000|2020-10-06 07:15:00|1922.76|1922.76|1917.58|1917.58|1923.58|1923.58|1915.12|1915.12|0
1601968800000|2020-10-06 07:20:00|1917.25|1917.25|1922.82|1922.82|1923.19|1923.19|1915.9|1915.9|0
1601969100000|2020-10-06 07:25:00|1922.7|1922.7|1921.02|1921.02|1922.7|1922.7|1919.25|1919.25|0
1601969400000|2020-10-06 07:30:00|1920.79|1920.79|1922.42|1922.42|1923.92|1923.92|1919.04|1919.04|0
1601969700000|2020-10-06 07:35:00|1922.59|1922.59|1921.97|1921.97|1922.9|1922.9|1919.31|1919.31|0
1601970000000|2020-10-06 07:40:00|1922.01|1922.01|1922.3|1922.3|1924.61|1924.61|1921.2|1921.2|0
1601970300000|2020-10-06 07:45:00|1922.29|1922.29|1920.29|1920.29|1922.66|1922.66|1919.26|1919.26|0
1601970600000|2020-10-06 07:50:00|1920.35|1920.35|1922.22|1922.22|1922.66|1922.66|1919|1919|0
1601970900000|2020-10-06 07:55:00|1922.05|1922.05|1922.06|1922.06|1922.82|1922.82|1920.56|1920.56|0
1601971200000|2020-10-06 08:00:00|1922.1|1922.1|1922.82|1922.82|1926.55|1926.55|1921.88|1921.88|0
1601971500000|2020-10-06 08:05:00|1922.8|1922.8|1921.82|1921.82|1923.44|1923.44|1920.69|1920.69|0
1601971800000|2020-10-06 08:10:00|1921.65|1921.65|1923.6|1923.6|1924.78|1924.78|1920.9|1920.9|0
1601972100000|2020-10-06 08:15:00|1923.66|1923.66|1925.25|1925.25|1927.25|1927.25|1922.81|1922.81|0
1601972400000|2020-10-06 08:20:00|1925.19|1925.19|1924.25|1924.25|1925.43|1925.43|1922.94|1922.94|0
1601972700000|2020-10-06 08:25:00|1924.36|1924.36|1923.17|1923.17|1924.36|1924.36|1921.61|1921.61|0
1601973000000|2020-10-06 08:30:00|1923.18|1923.18|1927.87|1927.87|1928.2|1928.2|1923.17|1923.17|0
1601973300000|2020-10-06 08:35:00|1927.71|1927.71|1926.22|1926.22|1927.71|1927.71|1925.48|1925.48|0
1601973600000|2020-10-06 08:40:00|1926.16|1926.16|1922.34|1922.34|1926.16|1926.16|1921.51|1921.51|0
1601973900000|2020-10-06 08:45:00|1922.45|1922.45|1924.85|1924.85|1925.28|1925.28|1922.11|1922.11|0
1601974200000|2020-10-06 08:50:00|1925.02|1925.02|1928.29|1928.29|1928.29|1928.29|1924.85|1924.85|0
1601974500000|2020-10-06 08:55:00|1928.45|1928.45|1930.45|1930.45|1930.97|1930.97|1927.21|1927.21|0
1601974800000|2020-10-06 09:00:00|1930.34|1930.34|1931.09|1931.09|1931.58|1931.58|1928.71|1928.71|0
1601975100000|2020-10-06 09:05:00|1931.26|1931.26|1932.43|1932.43|1932.73|1932.73|1931.08|1931.08|0
1601975400000|2020-10-06 09:10:00|1932.38|1932.38|1932.03|1932.03|1932.52|1932.52|1931.28|1931.28|0
1601975700000|2020-10-06 09:15:00|1932.04|1932.04|1931.71|1931.71|1932.47|1932.47|1929.83|1929.83|0
1601976000000|2020-10-06 09:20:00|1931.69|1931.69|1932.24|1932.24|1932.7|1932.7|1930.69|1930.69|0
1601976300000|2020-10-06 09:25:00|1932.28|1932.28|1934.2|1934.2|1934.2|1934.2|1931.92|1931.92|0
1601976600000|2020-10-06 09:30:00|1934.04|1934.04|1937.57|1937.57|1937.57|1937.57|1933.48|1933.48|0
1601976900000|2020-10-06 09:35:00|1937.49|1937.49|1938.85|1938.85|1940.09|1940.09|1937.49|1937.49|0
1601977200000|2020-10-06 09:40:00|1938.74|1938.74|1937.81|1937.81|1939.44|1939.44|1937.81|1937.81|0
1601977500000|2020-10-06 09:45:00|1937.75|1937.75|1941.43|1941.43|1941.69|1941.69|1937.58|1937.58|0
1601977800000|2020-10-06 09:50:00|1941.54|1941.54|1941.69|1941.69|1942.28|1942.28|1941.31|1941.31|0
1601978100000|2020-10-06 09:55:00|1941.74|1941.74|1940.55|1940.55|1942.3|1942.3|1940.55|1940.55|0
1601978400000|2020-10-06 10:00:00|1940.61|1940.61|1938.72|1938.72|1940.78|1940.78|1938.58|1938.58|0
1601978700000|2020-10-06 10:05:00|1938.76|1938.76|1937.89|1937.89|1938.76|1938.76|1935.65|1935.65|0
1601979000000|2020-10-06 10:10:00|1937.94|1937.94|1940.79|1940.79|1940.79|1940.79|1937.45|1937.45|0
1601979300000|2020-10-06 10:15:00|1940.8|1940.8|1939.72|1939.72|1941.24|1941.24|1938.72|1938.72|0
1601979600000|2020-10-06 10:20:00|1939.77|1939.77|1942.41|1942.41|1942.45|1942.45|1939.77|1939.77|0
1601979900000|2020-10-06 10:25:00|1942.45|1942.45|1944.38|1944.38|1944.49|1944.49|1942.45|1942.45|0
1601980200000|2020-10-06 10:30:00|1944.37|1944.37|1944.44|1944.44|1945.23|1945.23|1943.83|1943.83|0
1601980500000|2020-10-06 10:35:00|1944.48|1944.48|1945.97|1945.97|1946.32|1946.32|1944.48|1944.48|0
1601980800000|2020-10-06 10:40:00|1945.8|1945.8|1946.38|1946.38|1946.7|1946.7|1945.21|1945.21|0
1601981100000|2020-10-06 10:45:00|1946.17|1946.17|1946.81|1946.81|1948.07|1948.07|1945.53|1945.53|0
1601981400000|2020-10-06 10:50:00|1946.75|1946.75|1943.86|1943.86|1947.31|1947.31|1943.67|1943.67|0
1601981700000|2020-10-06 10:55:00|1943.71|1943.71|1948.38|1948.38|1948.38|1948.38|1941.41|1941.41|0
1601982000000|2020-10-06 11:00:00|1948.32|1948.32|1951.83|1951.83|1952.26|1952.26|1947.58|1947.58|0
1601982300000|2020-10-06 11:05:00|1951.78|1951.78|1951.53|1951.53|1952.18|1952.18|1949.9|1949.9|0
1601982600000|2020-10-06 11:10:00|1951.64|1951.64|1952.55|1952.55|1952.91|1952.91|1950.59|1950.59|0
1601982900000|2020-10-06 11:15:00|1952.5|1952.5|1949.64|1949.64|1952.5|1952.5|1948.95|1948.95|0
1601983200000|2020-10-06 11:20:00|1949.47|1949.47|1948.17|1948.17|1949.78|1949.78|1948.01|1948.01|0
1601983500000|2020-10-06 11:25:00|1948.34|1948.34|1950.25|1950.25|1951.09|1951.09|1948.19|1948.19|0
1601983800000|2020-10-06 11:30:00|1950.26|1950.26|1948.96|1948.96|1952.12|1952.12|1948.76|1948.76|0
1601984100000|2020-10-06 11:35:00|1949.01|1949.01|1951.28|1951.28|1951.9|1951.9|1949.01|1949.01|0
1601984400000|2020-10-06 11:40:00|1950.94|1950.94|1949.81|1949.81|1951.45|1951.45|1949.66|1949.66|0
1601984700000|2020-10-06 11:45:00|1949.69|1949.69|1950.54|1950.54|1950.62|1950.62|1948.81|1948.81|0
1601985000000|2020-10-06 11:50:00|1950.6|1950.6|1948.15|1948.15|1950.6|1950.6|1947.62|1947.62|0
1601985300000|2020-10-06 11:55:00|1948.32|1948.32|1951|1951|1951.42|1951.42|1948.31|1948.31|0
1601985600000|2020-10-06 12:00:00|1951.06|1951.06|1950.59|1950.59|1951.08|1951.08|1949.53|1949.53|0
1601985900000|2020-10-06 12:05:00|1950.65|1950.65|1951.7|1951.7|1951.7|1951.7|1949.5|1949.5|0
1601986200000|2020-10-06 12:10:00|1951.58|1951.58|1956.04|1956.04|1956.39|1956.39|1951.38|1951.38|0
1601986500000|2020-10-06 12:15:00|1956.16|1956.16|1954.86|1954.86|1956.53|1956.53|1954.48|1954.48|0
1601986800000|2020-10-06 12:20:00|1955.03|1955.03|1957.96|1957.96|1958.17|1958.17|1955.03|1955.03|0
1601987100000|2020-10-06 12:25:00|1957.79|1957.79|1959.13|1959.13|1959.76|1959.76|1956.46|1956.46|0
1601987400000|2020-10-06 12:30:00|1958.96|1958.96|1958|1958|1961.73|1961.73|1958|1958|0
1601987700000|2020-10-06 12:35:00|1958.17|1958.17|1958.97|1958.97|1960.75|1960.75|1957.88|1957.88|0
1601988000000|2020-10-06 12:40:00|1958.8|1958.8|1957.83|1957.83|1958.92|1958.92|1957.6|1957.6|0
1601988300000|2020-10-06 12:45:00|1958.06|1958.06|1958.06|1958.06|1959.11|1959.11|1957.4|1957.4|0
1601988600000|2020-10-06 12:50:00|1958.18|1958.18|1959.13|1959.13|1959.69|1959.69|1958.18|1958.18|0
1601988900000|2020-10-06 12:55:00|1958.97|1958.97|1960.97|1960.97|1961.11|1961.11|1958.79|1958.79|0
1601989200000|2020-10-06 13:00:00|1960.94|1960.94|1961.59|1961.59|1963.95|1963.95|1959.41|1959.41|0
1601989500000|2020-10-06 13:05:00|1961.58|1961.58|1962.86|1962.86|1962.88|1962.88|1960.95|1960.95|0
1601989800000|2020-10-06 13:10:00|1963.2|1963.2|1959.7|1959.7|1964.04|1964.04|1959.7|1959.7|0
1601990100000|2020-10-06 13:15:00|1959.67|1959.67|1962.14|1962.14|1962.14|1962.14|1959.31|1959.31|0
1601990400000|2020-10-06 13:20:00|1962.36|1962.36|1961.36|1961.36|1963.49|1963.49|1959.97|1959.97|0
1601990700000|2020-10-06 13:25:00|1961.3|1961.3|1958.79|1958.79|1961.3|1961.3|1956.98|1956.98|0
1601991000000|2020-10-06 13:30:00|1958.29|1958.29|1956.82|1956.82|1959.23|1959.23|1955.37|1955.37|0
1601991300000|2020-10-06 13:35:00|1956.86|1956.86|1956|1956|1957.85|1957.85|1956|1956|0
1601991600000|2020-10-06 13:40:00|1955.89|1955.89|1955.46|1955.46|1956.57|1956.57|1953.19|1953.19|0
1601991900000|2020-10-06 13:45:00|1955.62|1955.62|1960.71|1960.71|1960.71|1960.71|1955.06|1955.06|0
1601992200000|2020-10-06 13:50:00|1960.65|1960.65|1955.99|1955.99|1961.33|1961.33|1955.77|1955.77|0
1601992500000|2020-10-06 13:55:00|1955.98|1955.98|1952.55|1952.55|1956.98|1956.98|1952.35|1952.35|0
1601992800000|2020-10-06 14:00:00|1952.61|1952.61|1952.79|1952.79|1953.62|1953.62|1951.06|1951.06|0
1601993100000|2020-10-06 14:05:00|1952.73|1952.73|1952.54|1952.54|1952.93|1952.93|1950.61|1950.61|0
1601993400000|2020-10-06 14:10:00|1952.53|1952.53|1956.67|1956.67|1956.67|1956.67|1951.65|1951.65|0
1601993700000|2020-10-06 14:15:00|1956.5|1956.5|1956.94|1956.94|1958.82|1958.82|1956.13|1956.13|0
1601994000000|2020-10-06 14:20:00|1956.88|1956.88|1955.59|1955.59|1957.28|1957.28|1955.59|1955.59|0
1601994300000|2020-10-06 14:25:00|1955.55|1955.55|1957|1957|1957.41|1957.41|1955.29|1955.29|0
1601994600000|2020-10-06 14:30:00|1957.06|1957.06|1957.66|1957.66|1958.42|1958.42|1956.4|1956.4|0
1601994900000|2020-10-06 14:35:00|1957.61|1957.61|1958.28|1958.28|1959.11|1959.11|1957.15|1957.15|0
1601995200000|2020-10-06 14:40:00|1958.46|1958.46|1956.92|1956.92|1959.28|1959.28|1953.85|1953.85|0
1601995500000|2020-10-06 14:45:00|1956.96|1956.96|1958.58|1958.58|1960.91|1960.91|1956.96|1956.96|0
1601995800000|2020-10-06 14:50:00|1958.7|1958.7|1960.65|1960.65|1960.65|1960.65|1958.04|1958.04|0
1601996100000|2020-10-06 14:55:00|1960.49|1960.49|1960.81|1960.81|1961.79|1961.79|1960.01|1960.01|0
1601996400000|2020-10-06 15:00:00|1960.98|1960.98|1961.7|1961.7|1961.94|1961.94|1959.97|1959.97|0
1601996700000|2020-10-06 15:05:00|1961.75|1961.75|1961.99|1961.99|1962.09|1962.09|1960.86|1960.86|0
1601997000000|2020-10-06 15:10:00|1962.05|1962.05|1961.14|1961.14|1962.2|1962.2|1960.59|1960.59|0
1601997300000|2020-10-06 15:15:00|1960.97|1960.97|1961.6|1961.6|1962.55|1962.55|1960.11|1960.11|0
1601997600000|2020-10-06 15:20:00|1961.54|1961.54|1959.76|1959.76|1963|1963|1959.48|1959.48|0
1601997900000|2020-10-06 15:25:00|1959.75|1959.75|1960.84|1960.84|1962.62|1962.62|1959.34|1959.34|0
1602054900000|2020-10-07 07:15:00|1961.8|1961.8|1957.99|1957.99|1963.07|1963.07|1957.99|1957.99|0
1602055200000|2020-10-07 07:20:00|1958.03|1958.03|1956.28|1956.28|1959.65|1959.65|1953.9|1953.9|0
1602055500000|2020-10-07 07:25:00|1956.05|1956.05|1961.83|1961.83|1962.45|1962.45|1954.63|1954.63|0
1602055800000|2020-10-07 07:30:00|1961.94|1961.94|1965.07|1965.07|1965.14|1965.14|1961.94|1961.94|0
1602056100000|2020-10-07 07:35:00|1965.01|1965.01|1957.34|1957.34|1965.01|1965.01|1956.21|1956.21|0
1602056400000|2020-10-07 07:40:00|1957.51|1957.51|1958.08|1958.08|1959.83|1959.83|1957.51|1957.51|0
1602056700000|2020-10-07 07:45:00|1958.13|1958.13|1958.49|1958.49|1959.36|1959.36|1955.99|1955.99|0
1602057000000|2020-10-07 07:50:00|1958.47|1958.47|1958.72|1958.72|1959.74|1959.74|1956.13|1956.13|0
1602057300000|2020-10-07 07:55:00|1958.56|1958.56|1959.54|1959.54|1960.81|1960.81|1958.43|1958.43|0
1602057600000|2020-10-07 08:00:00|1959.58|1959.58|1962.66|1962.66|1963.05|1963.05|1959.53|1959.53|0
1602057900000|2020-10-07 08:05:00|1962.43|1962.43|1964.87|1964.87|1964.87|1964.87|1960.14|1960.14|0
1602058200000|2020-10-07 08:10:00|1964.81|1964.81|1963.06|1963.06|1964.81|1964.81|1961.77|1961.77|0
1602058500000|2020-10-07 08:15:00|1963.1|1963.1|1963.57|1963.57|1964.43|1964.43|1962.48|1962.48|0
1602058800000|2020-10-07 08:20:00|1963.4|1963.4|1962.96|1962.96|1964.05|1964.05|1961.45|1961.45|0
1602059100000|2020-10-07 08:25:00|1962.97|1962.97|1959.78|1959.78|1962.97|1962.97|1959.46|1959.46|0
1602059400000|2020-10-07 08:30:00|1959.76|1959.76|1957.64|1957.64|1959.76|1959.76|1956.56|1956.56|0
1602059700000|2020-10-07 08:35:00|1957.75|1957.75|1960.75|1960.75|1961.73|1961.73|1957.13|1957.13|0
1602060000000|2020-10-07 08:40:00|1960.86|1960.86|1958.17|1958.17|1960.86|1960.86|1957.35|1957.35|0
1602060300000|2020-10-07 08:45:00|1958.01|1958.01|1961.01|1961.01|1961.01|1961.01|1957.76|1957.76|0
1602060600000|2020-10-07 08:50:00|1960.85|1960.85|1962.65|1962.65|1964.18|1964.18|1959.66|1959.66|0
1602060900000|2020-10-07 08:55:00|1962.59|1962.59|1963.5|1963.5|1964.75|1964.75|1962.16|1962.16|0
1602061200000|2020-10-07 09:00:00|1963.61|1963.61|1961.11|1961.11|1963.61|1963.61|1961.11|1961.11|0
1602061500000|2020-10-07 09:05:00|1961.15|1961.15|1959.32|1959.32|1961.57|1961.57|1958.46|1958.46|0
1602061800000|2020-10-07 09:10:00|1959.27|1959.27|1958.86|1958.86|1960.22|1960.22|1958.78|1958.78|0
1602062100000|2020-10-07 09:15:00|1959.03|1959.03|1960.43|1960.43|1960.43|1960.43|1959.03|1959.03|0
1602062400000|2020-10-07 09:20:00|1960.38|1960.38|1960.1|1960.1|1961.38|1961.38|1960.1|1960.1|0
1602062700000|2020-10-07 09:25:00|1959.93|1959.93|1960.64|1960.64|1960.64|1960.64|1958.16|1958.16|0
1602063000000|2020-10-07 09:30:00|1961.05|1961.05|1962.05|1962.05|1962.06|1962.06|1960.51|1960.51|0
1602063300000|2020-10-07 09:35:00|1962.1|1962.1|1962.57|1962.57|1963.18|1963.18|1962.1|1962.1|0
1602063600000|2020-10-07 09:40:00|1962.68|1962.68|1963.91|1963.91|1963.91|1963.91|1961.47|1961.47|0
1602063900000|2020-10-07 09:45:00|1963.86|1963.86|1964.58|1964.58|1964.87|1964.87|1963.7|1963.7|0
1602064200000|2020-10-07 09:50:00|1964.63|1964.63|1964.23|1964.23|1964.82|1964.82|1962.86|1962.86|0
1602064500000|2020-10-07 09:55:00|1964.18|1964.18|1963.55|1963.55|1964.18|1964.18|1963.12|1963.12|0
1602064800000|2020-10-07 10:00:00|1963.38|1963.38|1963.66|1963.66|1964.09|1964.09|1961.71|1961.71|0
1602065100000|2020-10-07 10:05:00|1963.43|1963.43|1962.79|1962.79|1963.84|1963.84|1962.35|1962.35|0
1602065400000|2020-10-07 10:10:00|1962.91|1962.91|1964.8|1964.8|1964.86|1964.86|1961.65|1961.65|0
1602065700000|2020-10-07 10:15:00|1964.76|1964.76|1964.57|1964.57|1964.76|1964.76|1964.06|1964.06|0
1602066000000|2020-10-07 10:20:00|1964.4|1964.4|1967.11|1967.11|1967.11|1967.11|1962.92|1962.92|0
1602066300000|2020-10-07 10:25:00|1967.06|1967.06|1965.92|1965.92|1967.14|1967.14|1965.92|1965.92|0
1602066600000|2020-10-07 10:30:00|1965.89|1965.89|1966.09|1966.09|1966.6|1966.6|1964.81|1964.81|0
1602066900000|2020-10-07 10:35:00|1966.26|1966.26|1968.72|1968.72|1968.72|1968.72|1965.73|1965.73|0
1602067200000|2020-10-07 10:40:00|1968.78|1968.78|1965.9|1965.9|1968.84|1968.84|1965.78|1965.78|0
1602067500000|2020-10-07 10:45:00|1965.84|1965.84|1969|1969|1969|1969|1965.73|1965.73|0
1602067800000|2020-10-07 10:50:00|1969.84|1969.84|1975.04|1975.04|1975.04|1975.04|1969.84|1969.84|0
1602068100000|2020-10-07 10:55:00|1975.06|1975.06|1978.48|1978.48|1980.42|1980.42|1974.93|1974.93|0
1602068400000|2020-10-07 11:00:00|1978.52|1978.52|1970.71|1970.71|1978.97|1978.97|1970.71|1970.71|0
1602068700000|2020-10-07 11:05:00|1970.54|1970.54|1970.64|1970.64|1971.55|1971.55|1970.4|1970.4|0
1602069000000|2020-10-07 11:10:00|1970.66|1970.66|1974.06|1974.06|1974.73|1974.73|1970.66|1970.66|0
1602069300000|2020-10-07 11:15:00|1974.05|1974.05|1974.99|1974.99|1975.32|1975.32|1972.69|1972.69|0
1602069600000|2020-10-07 11:20:00|1974.93|1974.93|1973|1973|1974.93|1974.93|1972.72|1972.72|0
1602069900000|2020-10-07 11:25:00|1972.89|1972.89|1974.85|1974.85|1974.85|1974.85|1972.89|1972.89|0
1602070200000|2020-10-07 11:30:00|1974.87|1974.87|1973.51|1973.51|1975.06|1975.06|1972.63|1972.63|0
1602070500000|2020-10-07 11:35:00|1973.63|1973.63|1973.31|1973.31|1975.08|1975.08|1973.2|1973.2|0
1602070800000|2020-10-07 11:40:00|1973.27|1973.27|1975.75|1975.75|1976.59|1976.59|1973.27|1973.27|0
1602071100000|2020-10-07 11:45:00|1975.73|1975.73|1975.4|1975.4|1977.1|1977.1|1975.4|1975.4|0
1602071400000|2020-10-07 11:50:00|1975.09|1975.09|1973.19|1973.19|1975.09|1975.09|1972.49|1972.49|0
1602071700000|2020-10-07 11:55:00|1973.25|1973.25|1976.51|1976.51|1976.65|1976.65|1972.36|1972.36|0
1602072000000|2020-10-07 12:00:00|1976.4|1976.4|1976.22|1976.22|1976.66|1976.66|1974.93|1974.93|0
1602072300000|2020-10-07 12:05:00|1976.25|1976.25|1977.15|1977.15|1977.73|1977.73|1976.16|1976.16|0
1602072600000|2020-10-07 12:10:00|1977.19|1977.19|1977.19|1977.19|1977.52|1977.52|1977|1977|0
1602072900000|2020-10-07 12:15:00|1977.14|1977.14|1977.55|1977.55|1978.58|1978.58|1977.04|1977.04|0
1602073200000|2020-10-07 12:20:00|1977.52|1977.52|1977.4|1977.4|1977.93|1977.93|1975.72|1975.72|0
1602073500000|2020-10-07 12:25:00|1977.44|1977.44|1976.68|1976.68|1977.76|1977.76|1975.67|1975.67|0
1602073800000|2020-10-07 12:30:00|1976.89|1976.89|1978.18|1978.18|1978.29|1978.29|1976.37|1976.37|0
1602074100000|2020-10-07 12:35:00|1978.23|1978.23|1981.11|1981.11|1981.62|1981.62|1978.08|1978.08|0
1602074400000|2020-10-07 12:40:00|1981.22|1981.22|1983.38|1983.38|1983.61|1983.61|1980.69|1980.69|0
1602074700000|2020-10-07 12:45:00|1983.55|1983.55|1981.85|1981.85|1983.91|1983.91|1981.73|1981.73|0
1602075000000|2020-10-07 12:50:00|1981.84|1981.84|1982.52|1982.52|1982.58|1982.58|1980.07|1980.07|0
1602075300000|2020-10-07 12:55:00|1982.41|1982.41|1981.68|1981.68|1982.88|1982.88|1981.11|1981.11|0
1602075600000|2020-10-07 13:00:00|1981.52|1981.52|1984.59|1984.59|1984.59|1984.59|1981.52|1981.52|0
1602075900000|2020-10-07 13:05:00|1984.42|1984.42|1988.15|1988.15|1988.68|1988.68|1984.14|1984.14|0
1602076200000|2020-10-07 13:10:00|1988.21|1988.21|1988.06|1988.06|1988.77|1988.77|1987.09|1987.09|0
1602076500000|2020-10-07 13:15:00|1987.93|1987.93|1988.52|1988.52|1988.59|1988.59|1985.76|1985.76|0
1602076800000|2020-10-07 13:20:00|1988.51|1988.51|1986.03|1986.03|1988.63|1988.63|1985.19|1985.19|0
1602077100000|2020-10-07 13:25:00|1986.31|1986.31|1985.2|1985.2|1988.3|1988.3|1985.11|1985.11|0
1602077400000|2020-10-07 13:30:00|1984.87|1984.87|1986.57|1986.57|1989.55|1989.55|1982.54|1982.54|0
1602077700000|2020-10-07 13:35:00|1986.53|1986.53|1983.8|1983.8|1986.53|1986.53|1982.14|1982.14|0
1602078000000|2020-10-07 13:40:00|1984.2|1984.2|1985.87|1985.87|1986.09|1986.09|1982.96|1982.96|0
1602078300000|2020-10-07 13:45:00|1986.37|1986.37|1987.73|1987.73|1988.77|1988.77|1986.37|1986.37|0
1602078600000|2020-10-07 13:50:00|1987.56|1987.56|1989.89|1989.89|1991.84|1991.84|1987.11|1987.11|0
1602078900000|2020-10-07 13:55:00|1989.95|1989.95|1988.27|1988.27|1990.44|1990.44|1985.98|1985.98|0
1602079200000|2020-10-07 14:00:00|1987.93|1987.93|1983.65|1983.65|1988.38|1988.38|1983.06|1983.06|0
1602079500000|2020-10-07 14:05:00|1983.6|1983.6|1983.96|1983.96|1984.65|1984.65|1979.24|1979.24|0
1602079800000|2020-10-07 14:10:00|1984.29|1984.29|1981.34|1981.34|1985.23|1985.23|1981.34|1981.34|0
1602080100000|2020-10-07 14:15:00|1981.28|1981.28|1985.51|1985.51|1985.51|1985.51|1981.02|1981.02|0
1602080400000|2020-10-07 14:20:00|1985.55|1985.55|1986.9|1986.9|1988.08|1988.08|1985|1985|0
1602080700000|2020-10-07 14:25:00|1986.88|1986.88|1986.01|1986.01|1987.28|1987.28|1984.91|1984.91|0
1602081000000|2020-10-07 14:30:00|1986.05|1986.05|1988.35|1988.35|1988.94|1988.94|1984.76|1984.76|0
1602081300000|2020-10-07 14:35:00|1988.24|1988.24|1987.08|1987.08|1988.24|1988.24|1986.66|1986.66|0
1602081600000|2020-10-07 14:40:00|1987.13|1987.13|1983.47|1983.47|1989.34|1989.34|1982.66|1982.66|0
1602081900000|2020-10-07 14:45:00|1983.36|1983.36|1983.57|1983.57|1985.18|1985.18|1982.62|1982.62|0
1602082200000|2020-10-07 14:50:00|1983.8|1983.8|1984.74|1984.74|1984.74|1984.74|1983.3|1983.3|0
1602082500000|2020-10-07 14:55:00|1984.75|1984.75|1982.86|1982.86|1984.76|1984.76|1982.86|1982.86|0
1602082800000|2020-10-07 15:00:00|1982.8|1982.8|1980.55|1980.55|1982.83|1982.83|1979.63|1979.63|0
1602083100000|2020-10-07 15:05:00|1980.51|1980.51|1982.07|1982.07|1983.86|1983.86|1980.51|1980.51|0
1602083400000|2020-10-07 15:10:00|1982.13|1982.13|1983.05|1983.05|1983.61|1983.61|1982.13|1982.13|0
1602083700000|2020-10-07 15:15:00|1983.07|1983.07|1981.66|1981.66|1983.07|1983.07|1980.99|1980.99|0
1602084000000|2020-10-07 15:20:00|1981.67|1981.67|1980.9|1980.9|1982.85|1982.85|1980.01|1980.01|0
1602084300000|2020-10-07 15:25:00|1980.91|1980.91|1978.76|1978.76|1981.26|1981.26|1976.8|1976.8|0
1602141300000|2020-10-08 07:15:00|1963.28|1963.28|1964.54|1964.54|1966.95|1966.95|1962.9|1962.9|0
1602141600000|2020-10-08 07:20:00|1964.37|1964.37|1966.78|1966.78|1966.81|1966.81|1960.99|1960.99|0
1602141900000|2020-10-08 07:25:00|1966.89|1966.89|1969.31|1969.31|1971.08|1971.08|1966.71|1966.71|0
1602142200000|2020-10-08 07:30:00|1968.81|1968.81|1975.18|1975.18|1975.39|1975.39|1968.81|1968.81|0
1602142500000|2020-10-08 07:35:00|1975.03|1975.03|1977.47|1977.47|1977.55|1977.55|1972.66|1972.66|0
1602142800000|2020-10-08 07:40:00|1977.5|1977.5|1976.01|1976.01|1979.03|1979.03|1974.8|1974.8|0
1602143100000|2020-10-08 07:45:00|1975.97|1975.97|1970.22|1970.22|1975.97|1975.97|1969.02|1969.02|0
1602143400000|2020-10-08 07:50:00|1970.39|1970.39|1970.94|1970.94|1974.06|1974.06|1968.48|1968.48|0
1602143700000|2020-10-08 07:55:00|1971.44|1971.44|1973.94|1973.94|1974.22|1974.22|1970.53|1970.53|0
1602144000000|2020-10-08 08:00:00|1974.17|1974.17|1975.88|1975.88|1977.78|1977.78|1972.75|1972.75|0
1602144300000|2020-10-08 08:05:00|1975.72|1975.72|1974.71|1974.71|1976.67|1976.67|1974.48|1974.48|0
1602144600000|2020-10-08 08:10:00|1974.59|1974.59|1973.11|1973.11|1974.71|1974.71|1970.02|1970.02|0
1602144900000|2020-10-08 08:15:00|1972.78|1972.78|1968.36|1968.36|1973.73|1973.73|1968.36|1968.36|0
1602145200000|2020-10-08 08:20:00|1968.42|1968.42|1969.41|1969.41|1969.81|1969.81|1965.11|1965.11|0
1602145500000|2020-10-08 08:25:00|1969.53|1969.53|1966.05|1966.05|1969.54|1969.54|1965.13|1965.13|0
1602145800000|2020-10-08 08:30:00|1965.83|1965.83|1971.33|1971.33|1972.89|1972.89|1965.33|1965.33|0
1602146100000|2020-10-08 08:35:00|1971.28|1971.28|1972.85|1972.85|1973.02|1973.02|1968.46|1968.46|0
1602146400000|2020-10-08 08:40:00|1973.08|1973.08|1974.75|1974.75|1974.92|1974.92|1972.07|1972.07|0
1602146700000|2020-10-08 08:45:00|1974.7|1974.7|1973.5|1973.5|1975.49|1975.49|1973.34|1973.34|0
1602147000000|2020-10-08 08:50:00|1973.46|1973.46|1972.77|1972.77|1974.92|1974.92|1971.76|1971.76|0
1602147300000|2020-10-08 08:55:00|1973|1973|1976.36|1976.36|1977.08|1977.08|1973|1973|0
1602147600000|2020-10-08 09:00:00|1976.69|1976.69|1980.28|1980.28|1980.36|1980.36|1976.38|1976.38|0
1602147900000|2020-10-08 09:05:00|1980.34|1980.34|1977.68|1977.68|1981.05|1981.05|1974.74|1974.74|0
1602148200000|2020-10-08 09:10:00|1977.69|1977.69|1982.02|1982.02|1982.02|1982.02|1977.43|1977.43|0
1602148500000|2020-10-08 09:15:00|1981.96|1981.96|1978.89|1978.89|1982.42|1982.42|1978.39|1978.39|0
1602148800000|2020-10-08 09:20:00|1978.9|1978.9|1977.46|1977.46|1979.07|1979.07|1976.18|1976.18|0
1602149100000|2020-10-08 09:25:00|1977.35|1977.35|1978.78|1978.78|1978.91|1978.91|1976.87|1976.87|0
1602149400000|2020-10-08 09:30:00|1978.28|1978.28|1979.78|1979.78|1979.93|1979.93|1977.54|1977.54|0
1602149700000|2020-10-08 09:35:00|1979.74|1979.74|1980.5|1980.5|1980.58|1980.58|1978.12|1978.12|0
1602150000000|2020-10-08 09:40:00|1980.66|1980.66|1980.4|1980.4|1981.04|1981.04|1978.02|1978.02|0
1602150300000|2020-10-08 09:45:00|1980.34|1980.34|1984.97|1984.97|1985.54|1985.54|1980.34|1980.34|0
1602150600000|2020-10-08 09:50:00|1984.92|1984.92|1984.17|1984.17|1985.23|1985.23|1983.07|1983.07|0
1602150900000|2020-10-08 09:55:00|1984.33|1984.33|1984.15|1984.15|1985.12|1985.12|1982.8|1982.8|0
1602151200000|2020-10-08 10:00:00|1984.09|1984.09|1983.78|1983.78|1984.09|1984.09|1981.57|1981.57|0
1602151500000|2020-10-08 10:05:00|1983.82|1983.82|1989.65|1989.65|1990.58|1990.58|1983.78|1983.78|0
1602151800000|2020-10-08 10:10:00|1989.82|1989.82|1993.1|1993.1|1993.32|1993.32|1989.82|1989.82|0
1602152100000|2020-10-08 10:15:00|1993.14|1993.14|1993.4|1993.4|1994.87|1994.87|1992.72|1992.72|0
1602152400000|2020-10-08 10:20:00|1993.34|1993.34|1992.47|1992.47|1993.4|1993.4|1989.81|1989.81|0
1602152700000|2020-10-08 10:25:00|1992.59|1992.59|1994.8|1994.8|1994.93|1994.93|1992.59|1992.59|0
1602153000000|2020-10-08 10:30:00|1994.64|1994.64|1994.83|1994.83|1996.05|1996.05|1994.33|1994.33|0
1602153300000|2020-10-08 10:35:00|1994.89|1994.89|1993.57|1993.57|1994.92|1994.92|1993.57|1993.57|0
1602153600000|2020-10-08 10:40:00|1993.53|1993.53|1992.32|1992.32|1993.95|1993.95|1992.32|1992.32|0
1602153900000|2020-10-08 10:45:00|1992.59|1992.59|1991.53|1991.53|1995.61|1995.61|1991.44|1991.44|0
1602154200000|2020-10-08 10:50:00|1991.52|1991.52|1989.52|1989.52|1992.06|1992.06|1989.08|1989.08|0
1602154500000|2020-10-08 10:55:00|1989.58|1989.58|1986.18|1986.18|1990.03|1990.03|1985.61|1985.61|0
1602154800000|2020-10-08 11:00:00|1986.16|1986.16|1988.73|1988.73|1988.73|1988.73|1985.83|1985.83|0
1602155100000|2020-10-08 11:05:00|1988.4|1988.4|1986.11|1986.11|1988.4|1988.4|1986|1986|0
1602155400000|2020-10-08 11:10:00|1986.12|1986.12|1987.26|1987.26|1987.28|1987.28|1985.37|1985.37|0
1602155700000|2020-10-08 11:15:00|1987.24|1987.24|1985.93|1985.93|1987.24|1987.24|1985.93|1985.93|0
1602156000000|2020-10-08 11:20:00|1985.97|1985.97|1984.64|1984.64|1986.1|1986.1|1984.64|1984.64|0
1602156300000|2020-10-08 11:25:00|1984.8|1984.8|1983.67|1983.67|1984.8|1984.8|1982.99|1982.99|0
1602156600000|2020-10-08 11:30:00|1983.56|1983.56|1983.1|1983.1|1984.16|1984.16|1982.75|1982.75|0
1602156900000|2020-10-08 11:35:00|1983.07|1983.07|1982.81|1982.81|1983.92|1983.92|1982.77|1982.77|0
1602157200000|2020-10-08 11:40:00|1982.85|1982.85|1983.5|1983.5|1984.38|1984.38|1982.74|1982.74|0
1602157500000|2020-10-08 11:45:00|1983.43|1983.43|1983.22|1983.22|1984.12|1984.12|1982.72|1982.72|0
1602157800000|2020-10-08 11:50:00|1983.28|1983.28|1985.79|1985.79|1985.79|1985.79|1982.89|1982.89|0
1602158100000|2020-10-08 11:55:00|1985.83|1985.83|1985.93|1985.93|1987.16|1987.16|1985.67|1985.67|0
1602158400000|2020-10-08 12:00:00|1986.04|1986.04|1985.3|1985.3|1986.27|1986.27|1985.12|1985.12|0
1602158700000|2020-10-08 12:05:00|1985.27|1985.27|1985.67|1985.67|1986.33|1986.33|1984.39|1984.39|0
1602159000000|2020-10-08 12:10:00|1985.33|1985.33|1988.16|1988.16|1988.2|1988.2|1984.99|1984.99|0
1602159300000|2020-10-08 12:15:00|1987.94|1987.94|1991.09|1991.09|1991.16|1991.16|1987.94|1987.94|0
1602159600000|2020-10-08 12:20:00|1991.21|1991.21|1989.1|1989.1|1991.4|1991.4|1989.1|1989.1|0
1602159900000|2020-10-08 12:25:00|1989.27|1989.27|1989.68|1989.68|1990.37|1990.37|1989.11|1989.11|0
1602160200000|2020-10-08 12:30:00|1989.64|1989.64|1985.99|1985.99|1989.64|1989.64|1985.84|1985.84|0
1602160500000|2020-10-08 12:35:00|1986.11|1986.11|1984.35|1984.35|1986.24|1986.24|1984.22|1984.22|0
1602160800000|2020-10-08 12:40:00|1984.26|1984.26|1984.37|1984.37|1986.67|1986.67|1984.09|1984.09|0
1602161100000|2020-10-08 12:45:00|1984.33|1984.33|1986.22|1986.22|1986.22|1986.22|1983.64|1983.64|0
1602161400000|2020-10-08 12:50:00|1986.13|1986.13|1986.18|1986.18|1986.18|1986.18|1984.42|1984.42|0
1602161700000|2020-10-08 12:55:00|1986.51|1986.51|1986.76|1986.76|1986.76|1986.76|1985.23|1985.23|0
1602162000000|2020-10-08 13:00:00|1987.15|1987.15|1986.04|1986.04|1987.58|1987.58|1985.61|1985.61|0
1602162300000|2020-10-08 13:05:00|1985.87|1985.87|1983.62|1983.62|1986.22|1986.22|1982.9|1982.9|0
1602162600000|2020-10-08 13:10:00|1983.45|1983.45|1984.6|1984.6|1985.02|1985.02|1983.45|1983.45|0
1602162900000|2020-10-08 13:15:00|1984.71|1984.71|1985.43|1985.43|1986.03|1986.03|1984.62|1984.62|0
1602163200000|2020-10-08 13:20:00|1985.49|1985.49|1986.17|1986.17|1986.45|1986.45|1985.03|1985.03|0
1602163500000|2020-10-08 13:25:00|1985.84|1985.84|1985.56|1985.56|1987.91|1987.91|1985.48|1985.48|0
1602163800000|2020-10-08 13:30:00|1985.62|1985.62|1986.37|1986.37|1987.19|1987.19|1983.87|1983.87|0
1602164100000|2020-10-08 13:35:00|1986.49|1986.49|1984.63|1984.63|1986.93|1986.93|1984.32|1984.32|0
1602164400000|2020-10-08 13:40:00|1984.75|1984.75|1984.23|1984.23|1986.35|1986.35|1983.78|1983.78|0
1602164700000|2020-10-08 13:45:00|1984.19|1984.19|1979.07|1979.07|1984.19|1984.19|1978.24|1978.24|0
1602165000000|2020-10-08 13:50:00|1979.01|1979.01|1980.21|1980.21|1980.51|1980.51|1978.18|1978.18|0
1602165300000|2020-10-08 13:55:00|1980.05|1980.05|1980|1980|1981.61|1981.61|1979.85|1979.85|0
1602165600000|2020-10-08 14:00:00|1979.88|1979.88|1977.39|1977.39|1980.1|1980.1|1976.22|1976.22|0
1602165900000|2020-10-08 14:05:00|1977.55|1977.55|1977.9|1977.9|1979.35|1979.35|1977.07|1977.07|0
1602166200000|2020-10-08 14:10:00|1977.95|1977.95|1979.8|1979.8|1979.8|1979.8|1977.28|1977.28|0
1602166500000|2020-10-08 14:15:00|1979.63|1979.63|1983.41|1983.41|1984.2|1984.2|1979.63|1979.63|0
1602166800000|2020-10-08 14:20:00|1983.47|1983.47|1988.72|1988.72|1988.89|1988.89|1983.47|1983.47|0
1602167100000|2020-10-08 14:25:00|1988.78|1988.78|1987.93|1987.93|1988.89|1988.89|1986.85|1986.85|0
1602167400000|2020-10-08 14:30:00|1988.16|1988.16|1992.57|1992.57|1992.83|1992.83|1988.03|1988.03|0
1602167700000|2020-10-08 14:35:00|1992.68|1992.68|1994|1994|1994.22|1994.22|1992.62|1992.62|0
1602168000000|2020-10-08 14:40:00|1994.05|1994.05|1989.98|1989.98|1994.59|1994.59|1989.98|1989.98|0
1602168300000|2020-10-08 14:45:00|1990.04|1990.04|1991.27|1991.27|1992.35|1992.35|1989.3|1989.3|0
1602168600000|2020-10-08 14:50:00|1991.45|1991.45|1990.42|1990.42|1993.94|1993.94|1990.42|1990.42|0
1602168900000|2020-10-08 14:55:00|1990.48|1990.48|1991.17|1991.17|1991.61|1991.61|1990.19|1990.19|0
1602169200000|2020-10-08 15:00:00|1991.12|1991.12|1989.49|1989.49|1991.74|1991.74|1988.9|1988.9|0
1602169500000|2020-10-08 15:05:00|1989.66|1989.66|1989.41|1989.41|1990.16|1990.16|1989|1989|0
1602169800000|2020-10-08 15:10:00|1989.42|1989.42|1991.46|1991.46|1992.02|1992.02|1989.18|1989.18|0
1602170100000|2020-10-08 15:15:00|1991.52|1991.52|1989.72|1989.72|1992.39|1992.39|1989.72|1989.72|0
1602170400000|2020-10-08 15:20:00|1989.75|1989.75|1988.91|1988.91|1989.75|1989.75|1987.54|1987.54|0
1602170700000|2020-10-08 15:25:00|1988.86|1988.86|1984.93|1984.93|1989.02|1989.02|1984.59|1984.59|0
1602227700000|2020-10-09 07:15:00|1975.72|1975.72|1972.93|1972.93|1975.72|1975.72|1970.5|1970.5|0
1602228000000|2020-10-09 07:20:00|1972.95|1972.95|1977.11|1977.11|1977.11|1977.11|1972.91|1972.91|0
1602228300000|2020-10-09 07:25:00|1977.32|1977.32|1982.16|1982.16|1982.27|1982.27|1976.3|1976.3|0
1602228600000|2020-10-09 07:30:00|1982.23|1982.23|1980.78|1980.78|1983.46|1983.46|1977.61|1977.61|0
1602228900000|2020-10-09 07:35:00|1980.82|1980.82|1983.14|1983.14|1983.26|1983.26|1980.28|1980.28|0
1602229200000|2020-10-09 07:40:00|1983.03|1983.03|1984.43|1984.43|1985.61|1985.61|1982.6|1982.6|0
1602229500000|2020-10-09 07:45:00|1984.6|1984.6|1983.27|1983.27|1984.94|1984.94|1981.56|1981.56|0
1602229800000|2020-10-09 07:50:00|1983.1|1983.1|1985.45|1985.45|1985.45|1985.45|1981.99|1981.99|0
1602230100000|2020-10-09 07:55:00|1985.62|1985.62|1984.74|1984.74|1987.21|1987.21|1984.14|1984.14|0
1602230400000|2020-10-09 08:00:00|1984.73|1984.73|1986.92|1986.92|1986.92|1986.92|1983.59|1983.59|0
1602230700000|2020-10-09 08:05:00|1986.94|1986.94|1987.65|1987.65|1989.79|1989.79|1986.25|1986.25|0
1602231000000|2020-10-09 08:10:00|1987.48|1987.48|1989.73|1989.73|1989.73|1989.73|1986.54|1986.54|0
1602231300000|2020-10-09 08:15:00|1989.67|1989.67|1988.54|1988.54|1990.52|1990.52|1988.06|1988.06|0
1602231600000|2020-10-09 08:20:00|1988.49|1988.49|1985.24|1985.24|1988.7|1988.7|1985.24|1985.24|0
1602231900000|2020-10-09 08:25:00|1985.19|1985.19|1981.44|1981.44|1985.47|1985.47|1981.44|1981.44|0
1602232200000|2020-10-09 08:30:00|1981.1|1981.1|1980.22|1980.22|1982.82|1982.82|1980.22|1980.22|0
1602232500000|2020-10-09 08:35:00|1979.56|1979.56|1979.97|1979.97|1979.99|1979.99|1978.64|1978.64|0
1602232800000|2020-10-09 08:40:00|1980.03|1980.03|1979.99|1979.99|1980.76|1980.76|1979.2|1979.2|0
1602233100000|2020-10-09 08:45:00|1980.56|1980.56|1982.2|1982.2|1982.56|1982.56|1980.56|1980.56|0
1602233400000|2020-10-09 08:50:00|1982.03|1982.03|1981.34|1981.34|1982.14|1982.14|1980.67|1980.67|0
1602233700000|2020-10-09 08:55:00|1981.51|1981.51|1980.91|1980.91|1982.34|1982.34|1980.24|1980.24|0
1602234000000|2020-10-09 09:00:00|1980.74|1980.74|1981.62|1981.62|1983.3|1983.3|1980.15|1980.15|0
1602234300000|2020-10-09 09:05:00|1981.45|1981.45|1985.89|1985.89|1985.92|1985.92|1981.45|1981.45|0
1602234600000|2020-10-09 09:10:00|1985.85|1985.85|1986.21|1986.21|1986.65|1986.65|1985.14|1985.14|0
1602234900000|2020-10-09 09:15:00|1986.37|1986.37|1989.22|1989.22|1989.48|1989.48|1986.37|1986.37|0
1602235200000|2020-10-09 09:20:00|1989.17|1989.17|1989.03|1989.03|1990.31|1990.31|1988.52|1988.52|0
1602235500000|2020-10-09 09:25:00|1989.01|1989.01|1988.15|1988.15|1989.98|1989.98|1988.15|1988.15|0
1602235800000|2020-10-09 09:30:00|1987.94|1987.94|1987.43|1987.43|1988.79|1988.79|1986.53|1986.53|0
1602236100000|2020-10-09 09:35:00|1987.4|1987.4|1987.2|1987.2|1987.6|1987.6|1986.43|1986.43|0
1602236400000|2020-10-09 09:40:00|1987.15|1987.15|1988.63|1988.63|1989.88|1989.88|1986.93|1986.93|0
1602236700000|2020-10-09 09:45:00|1988.57|1988.57|1986.22|1986.22|1988.79|1988.79|1986.18|1986.18|0
1602237000000|2020-10-09 09:50:00|1986.26|1986.26|1987.8|1987.8|1987.84|1987.84|1985.79|1985.79|0
1602237300000|2020-10-09 09:55:00|1987.97|1987.97|1989.11|1989.11|1990|1990|1987.62|1987.62|0
1602237600000|2020-10-09 10:00:00|1989.16|1989.16|1986.87|1986.87|1989.16|1989.16|1986.46|1986.46|0
1602237900000|2020-10-09 10:05:00|1986.98|1986.98|1987.78|1987.78|1988.44|1988.44|1986.96|1986.96|0
1602238200000|2020-10-09 10:10:00|1987.86|1987.86|1987.55|1987.55|1987.86|1987.86|1986.79|1986.79|0
1602238500000|2020-10-09 10:15:00|1987.5|1987.5|1985.99|1985.99|1987.66|1987.66|1985.74|1985.74|0
1602238800000|2020-10-09 10:20:00|1985.83|1985.83|1982.42|1982.42|1986.71|1986.71|1982.42|1982.42|0
1602239100000|2020-10-09 10:25:00|1982.46|1982.46|1981.22|1981.22|1982.94|1982.94|1980.93|1980.93|0
1602239400000|2020-10-09 10:30:00|1981.16|1981.16|1980.92|1980.92|1981.16|1981.16|1979.59|1979.59|0
1602239700000|2020-10-09 10:35:00|1980.75|1980.75|1979.8|1979.8|1980.75|1980.75|1979.71|1979.71|0
1602240000000|2020-10-09 10:40:00|1979.97|1979.97|1977.03|1977.03|1980.12|1980.12|1976.83|1976.83|0
1602240300000|2020-10-09 10:45:00|1976.98|1976.98|1977.36|1977.36|1977.37|1977.37|1976.79|1976.79|0
1602240600000|2020-10-09 10:50:00|1977.25|1977.25|1974.66|1974.66|1977.41|1977.41|1974.58|1974.58|0
1602240900000|2020-10-09 10:55:00|1974.49|1974.49|1973|1973|1974.49|1974.49|1972.9|1972.9|0
1602241200000|2020-10-09 11:00:00|1972.88|1972.88|1974.82|1974.82|1974.82|1974.82|1972.87|1972.87|0
1602241500000|2020-10-09 11:05:00|1974.86|1974.86|1976.38|1976.38|1977.21|1977.21|1974.72|1974.72|0
1602241800000|2020-10-09 11:10:00|1976.59|1976.59|1975.21|1975.21|1977.68|1977.68|1975.21|1975.21|0
1602242100000|2020-10-09 11:15:00|1975.08|1975.08|1976.12|1976.12|1977.35|1977.35|1974.59|1974.59|0
1602242400000|2020-10-09 11:20:00|1976.19|1976.19|1976.36|1976.36|1976.87|1976.87|1976.19|1976.19|0
1602242700000|2020-10-09 11:25:00|1976.32|1976.32|1975.5|1975.5|1976.38|1976.38|1975.39|1975.39|0
1602243000000|2020-10-09 11:30:00|1975.67|1975.67|1977.52|1977.52|1977.63|1977.63|1975.67|1975.67|0
1602243300000|2020-10-09 11:35:00|1977.63|1977.63|1980.77|1980.77|1981.15|1981.15|1977.52|1977.52|0
1602243600000|2020-10-09 11:40:00|1980.86|1980.86|1980.98|1980.98|1981.6|1981.6|1980.02|1980.02|0
1602243900000|2020-10-09 11:45:00|1980.81|1980.81|1979.85|1979.85|1982.15|1982.15|1979.83|1979.83|0
1602244200000|2020-10-09 11:50:00|1979.81|1979.81|1979.79|1979.79|1980.4|1980.4|1978.68|1978.68|0
1602244500000|2020-10-09 11:55:00|1979.83|1979.83|1983.57|1983.57|1984.02|1984.02|1979.83|1979.83|0
1602244800000|2020-10-09 12:00:00|1983.61|1983.61|1985.34|1985.34|1985.68|1985.68|1983.57|1983.57|0
1602245100000|2020-10-09 12:05:00|1985.29|1985.29|1984.27|1984.27|1985.72|1985.72|1983.85|1983.85|0
1602245400000|2020-10-09 12:10:00|1984.31|1984.31|1984.41|1984.41|1984.41|1984.41|1983.31|1983.31|0
1602245700000|2020-10-09 12:15:00|1984.49|1984.49|1987.04|1987.04|1987.75|1987.75|1984.02|1984.02|0
1602246000000|2020-10-09 12:20:00|1987.15|1987.15|1987.84|1987.84|1988.11|1988.11|1986.23|1986.23|0
1602246300000|2020-10-09 12:25:00|1987.95|1987.95|1990.05|1990.05|1990.36|1990.36|1987.95|1987.95|0
1602246600000|2020-10-09 12:30:00|1990|1990|1986.57|1986.57|1990.33|1990.33|1986.57|1986.57|0
1602246900000|2020-10-09 12:35:00|1986.68|1986.68|1989.24|1989.24|1989.3|1989.3|1986.68|1986.68|0
1602247200000|2020-10-09 12:40:00|1989.35|1989.35|1990.41|1990.41|1990.96|1990.96|1988.81|1988.81|0
1602247500000|2020-10-09 12:45:00|1990.25|1990.25|1992.2|1992.2|1992.42|1992.42|1989.27|1989.27|0
1602247800000|2020-10-09 12:50:00|1992.07|1992.07|1993.55|1993.55|1994.04|1994.04|1991.19|1991.19|0
1602248100000|2020-10-09 12:55:00|1993.51|1993.51|1994.14|1994.14|1994.4|1994.4|1993.03|1993.03|0
1602248400000|2020-10-09 13:00:00|1994.31|1994.31|1991.73|1991.73|1994.62|1994.62|1991.52|1991.52|0
1602248700000|2020-10-09 13:05:00|1991.67|1991.67|1994.62|1994.62|1994.65|1994.65|1991.56|1991.56|0
1602249000000|2020-10-09 13:10:00|1994.45|1994.45|1993.15|1993.15|1994.74|1994.74|1993.15|1993.15|0
1602249300000|2020-10-09 13:15:00|1993.1|1993.1|1990.97|1990.97|1993.42|1993.42|1990.81|1990.81|0
1602249600000|2020-10-09 13:20:00|1990.88|1990.88|1989.8|1989.8|1991.06|1991.06|1989.64|1989.64|0
1602249900000|2020-10-09 13:25:00|1989.78|1989.78|1992.68|1992.68|1993.3|1993.3|1989.78|1989.78|0
1602250200000|2020-10-09 13:30:00|1992.56|1992.56|1989.76|1989.76|1993.61|1993.61|1989.38|1989.38|0
1602250500000|2020-10-09 13:35:00|1989.65|1989.65|1982.41|1982.41|1989.65|1989.65|1981|1981|0
1602250800000|2020-10-09 13:40:00|1982.08|1982.08|1982.18|1982.18|1982.5|1982.5|1979.47|1979.47|0
1602251100000|2020-10-09 13:45:00|1982.35|1982.35|1981.14|1981.14|1984.85|1984.85|1980.7|1980.7|0
1602251400000|2020-10-09 13:50:00|1981.31|1981.31|1977.53|1977.53|1981.31|1981.31|1975.75|1975.75|0
1602251700000|2020-10-09 13:55:00|1977.37|1977.37|1978.87|1978.87|1980.73|1980.73|1976.97|1976.97|0
1602252000000|2020-10-09 14:00:00|1978.91|1978.91|1978.05|1978.05|1979.69|1979.69|1977.37|1977.37|0
1602252300000|2020-10-09 14:05:00|1977.93|1977.93|1974.02|1974.02|1978.1|1978.1|1974.02|1974.02|0
1602252600000|2020-10-09 14:10:00|1973.67|1973.67|1973.09|1973.09|1973.67|1973.67|1971.54|1971.54|0
1602252900000|2020-10-09 14:15:00|1972.93|1972.93|1974.91|1974.91|1975.63|1975.63|1971.84|1971.84|0
1602253200000|2020-10-09 14:20:00|1975.07|1975.07|1971.67|1971.67|1975.07|1975.07|1971.38|1971.38|0
1602253500000|2020-10-09 14:25:00|1971.63|1971.63|1966.85|1966.85|1971.76|1971.76|1966.8|1966.8|0
1602253800000|2020-10-09 14:30:00|1966.9|1966.9|1964.23|1964.23|1967.09|1967.09|1964.03|1964.03|0
1602254100000|2020-10-09 14:35:00|1964.46|1964.46|1965.6|1965.6|1965.97|1965.97|1964.44|1964.44|0
1602254400000|2020-10-09 14:40:00|1965.71|1965.71|1966.06|1966.06|1966.18|1966.18|1964.31|1964.31|0
1602254700000|2020-10-09 14:45:00|1966.02|1966.02|1968.21|1968.21|1968.71|1968.71|1965.1|1965.1|0
1602255000000|2020-10-09 14:50:00|1968.15|1968.15|1967.72|1967.72|1968.15|1968.15|1966.2|1966.2|0
1602255300000|2020-10-09 14:55:00|1967.66|1967.66|1966.45|1966.45|1968.33|1968.33|1966.07|1966.07|0
1602255600000|2020-10-09 15:00:00|1966.39|1966.39|1967.08|1967.08|1967.2|1967.2|1963.04|1963.04|0
1602255900000|2020-10-09 15:05:00|1967.05|1967.05|1968.06|1968.06|1969.73|1969.73|1965.71|1965.71|0
1602256200000|2020-10-09 15:10:00|1968.03|1968.03|1967.83|1967.83|1968.41|1968.41|1966.82|1966.82|0
1602256500000|2020-10-09 15:15:00|1967.79|1967.79|1966.89|1966.89|1967.87|1967.87|1966.59|1966.59|0
1602256800000|2020-10-09 15:20:00|1966.91|1966.91|1966.63|1966.63|1967.79|1967.79|1965.62|1965.62|0
1602257100000|2020-10-09 15:25:00|1966.58|1966.58|1966.72|1966.72|1966.97|1966.97|1964.71|1964.71|0
1602486900000|2020-10-12 07:15:00|1968.84|1968.84|1977.36|1977.36|1977.7|1977.7|1967.76|1967.76|0
1602487200000|2020-10-12 07:20:00|1977.37|1977.37|1977.11|1977.11|1977.37|1977.37|1974.63|1974.63|0
1602487500000|2020-10-12 07:25:00|1976.94|1976.94|1974.3|1974.3|1976.94|1976.94|1971.48|1971.48|0
1602487800000|2020-10-12 07:30:00|1974.41|1974.41|1969.87|1969.87|1974.78|1974.78|1969.3|1969.3|0
1602488100000|2020-10-12 07:35:00|1969.79|1969.79|1966.79|1966.79|1970.84|1970.84|1965.22|1965.22|0
1602488400000|2020-10-12 07:40:00|1967|1967|1971.34|1971.34|1971.51|1971.51|1967|1967|0
1602488700000|2020-10-12 07:45:00|1971.38|1971.38|1971.51|1971.51|1972.66|1972.66|1970.33|1970.33|0
1602489000000|2020-10-12 07:50:00|1971.59|1971.59|1970.57|1970.57|1971.64|1971.64|1970.35|1970.35|0
1602489300000|2020-10-12 07:55:00|1970.62|1970.62|1967.66|1967.66|1970.62|1970.62|1967.32|1967.32|0
1602489600000|2020-10-12 08:00:00|1967.5|1967.5|1968.45|1968.45|1969.23|1969.23|1966.38|1966.38|0
1602489900000|2020-10-12 08:05:00|1968.11|1968.11|1967.42|1967.42|1968.39|1968.39|1965.78|1965.78|0
1602490200000|2020-10-12 08:10:00|1967.88|1967.88|1967.67|1967.67|1969.24|1969.24|1966.26|1966.26|0
1602490500000|2020-10-12 08:15:00|1967.72|1967.72|1969.99|1969.99|1970.96|1970.96|1966.52|1966.52|0
1602490800000|2020-10-12 08:20:00|1969.87|1969.87|1976.63|1976.63|1976.63|1976.63|1969.82|1969.82|0
1602491100000|2020-10-12 08:25:00|1976.74|1976.74|1979.84|1979.84|1983.87|1983.87|1976.74|1976.74|0
1602491400000|2020-10-12 08:30:00|1980|1980|1981.45|1981.45|1983.95|1983.95|1979.77|1979.77|0
1602491700000|2020-10-12 08:35:00|1981.51|1981.51|1978.77|1978.77|1981.72|1981.72|1977.87|1977.87|0
1602492000000|2020-10-12 08:40:00|1978.94|1978.94|1976.77|1976.77|1979.31|1979.31|1975.53|1975.53|0
1602492300000|2020-10-12 08:45:00|1976.81|1976.81|1976.56|1976.56|1978.22|1978.22|1976.19|1976.19|0
1602492600000|2020-10-12 08:50:00|1976.58|1976.58|1973.35|1973.35|1977.04|1977.04|1973.35|1973.35|0
1602492900000|2020-10-12 08:55:00|1973.15|1973.15|1969.71|1969.71|1973.22|1973.22|1969.38|1969.38|0
1602493200000|2020-10-12 09:00:00|1969.68|1969.68|1972.96|1972.96|1973.3|1973.3|1969.68|1969.68|0
1602493500000|2020-10-12 09:05:00|1972.93|1972.93|1970.27|1970.27|1973.29|1973.29|1969.3|1969.3|0
1602493800000|2020-10-12 09:10:00|1970.23|1970.23|1970.74|1970.74|1971.39|1971.39|1969.7|1969.7|0
1602494100000|2020-10-12 09:15:00|1970.9|1970.9|1973.29|1973.29|1973.29|1973.29|1970.68|1970.68|0
1602494400000|2020-10-12 09:20:00|1973.23|1973.23|1974.6|1974.6|1974.73|1974.73|1973.23|1973.23|0
1602494700000|2020-10-12 09:25:00|1974.56|1974.56|1975.88|1975.88|1976.43|1976.43|1973.17|1973.17|0
1602495000000|2020-10-12 09:30:00|1976.12|1976.12|1973.94|1973.94|1976.7|1976.7|1973.61|1973.61|0
1602495300000|2020-10-12 09:35:00|1973.95|1973.95|1974.16|1974.16|1974.52|1974.52|1973.73|1973.73|0
1602495600000|2020-10-12 09:40:00|1974.17|1974.17|1973.5|1973.5|1975.09|1975.09|1973.28|1973.28|0
1602495900000|2020-10-12 09:45:00|1973.17|1973.17|1972.47|1972.47|1973.97|1973.97|1972.47|1972.47|0
1602496200000|2020-10-12 09:50:00|1972.46|1972.46|1972.99|1972.99|1973.24|1973.24|1971.64|1971.64|0
1602496500000|2020-10-12 09:55:00|1972.7|1972.7|1974.81|1974.81|1974.81|1974.81|1971.75|1971.75|0
1602496800000|2020-10-12 10:00:00|1974.85|1974.85|1976.67|1976.67|1978.57|1978.57|1974.29|1974.29|0
1602497100000|2020-10-12 10:05:00|1976.6|1976.6|1973.97|1973.97|1976.81|1976.81|1973.79|1973.79|0
1602497400000|2020-10-12 10:10:00|1973.91|1973.91|1974.62|1974.62|1974.8|1974.8|1971.58|1971.58|0
1602497700000|2020-10-12 10:15:00|1974.68|1974.68|1974.61|1974.61|1975.75|1975.75|1974.3|1974.3|0
1602498000000|2020-10-12 10:20:00|1974.6|1974.6|1972.69|1972.69|1974.9|1974.9|1972.69|1972.69|0
1602498300000|2020-10-12 10:25:00|1972.41|1972.41|1972.25|1972.25|1972.73|1972.73|1971.67|1971.67|0
1602498600000|2020-10-12 10:30:00|1972.31|1972.31|1974.4|1974.4|1974.73|1974.73|1971.96|1971.96|0
1602498900000|2020-10-12 10:35:00|1974.9|1974.9|1975.33|1975.33|1975.66|1975.66|1974.51|1974.51|0
1602499200000|2020-10-12 10:40:00|1975.39|1975.39|1974.31|1974.31|1975.39|1975.39|1972.57|1972.57|0
1602499500000|2020-10-12 10:45:00|1974.81|1974.81|1974.57|1974.57|1975.43|1975.43|1974.19|1974.19|0
1602499800000|2020-10-12 10:50:00|1974.45|1974.45|1978.17|1978.17|1978.17|1978.17|1974.45|1974.45|0
1602500100000|2020-10-12 10:55:00|1978.34|1978.34|1978.5|1978.5|1979.08|1979.08|1977.66|1977.66|0
1602500400000|2020-10-12 11:00:00|1978.39|1978.39|1977.3|1977.3|1978.73|1978.73|1976.94|1976.94|0
1602500700000|2020-10-12 11:05:00|1977.81|1977.81|1977.67|1977.67|1978.92|1978.92|1977.27|1977.27|0
1602501000000|2020-10-12 11:10:00|1977.63|1977.63|1976.99|1976.99|1978.07|1978.07|1976.53|1976.53|0
1602501300000|2020-10-12 11:15:00|1976.76|1976.76|1977.25|1977.25|1977.77|1977.77|1975.82|1975.82|0
1602501600000|2020-10-12 11:20:00|1977.19|1977.19|1974.32|1974.32|1977.19|1977.19|1974.22|1974.22|0
1602501900000|2020-10-12 11:25:00|1974.36|1974.36|1975.57|1975.57|1975.65|1975.65|1972.9|1972.9|0
1602502200000|2020-10-12 11:30:00|1975.61|1975.61|1976.76|1976.76|1977.48|1977.48|1975.61|1975.61|0
1602502500000|2020-10-12 11:35:00|1977.21|1977.21|1977.33|1977.33|1978|1978|1976.71|1976.71|0
1602502800000|2020-10-12 11:40:00|1977.28|1977.28|1978.57|1978.57|1978.99|1978.99|1976.83|1976.83|0
1602503100000|2020-10-12 11:45:00|1978.63|1978.63|1977.83|1977.83|1978.63|1978.63|1977.23|1977.23|0
1602503400000|2020-10-12 11:50:00|1977.74|1977.74|1978.74|1978.74|1979.37|1979.37|1977.27|1977.27|0
1602503700000|2020-10-12 11:55:00|1978.8|1978.8|1978.15|1978.15|1979.02|1979.02|1976.73|1976.73|0
1602504000000|2020-10-12 12:00:00|1978.1|1978.1|1979.47|1979.47|1979.47|1979.47|1978.04|1978.04|0
1602504300000|2020-10-12 12:05:00|1979.59|1979.59|1980.72|1980.72|1981.37|1981.37|1979.59|1979.59|0
1602504600000|2020-10-12 12:10:00|1980.61|1980.61|1980.5|1980.5|1981.32|1981.32|1980.5|1980.5|0
1602504900000|2020-10-12 12:15:00|1980.62|1980.62|1983.45|1983.45|1983.73|1983.73|1980.01|1980.01|0
1602505200000|2020-10-12 12:20:00|1983.49|1983.49|1981.16|1981.16|1983.66|1983.66|1981.16|1981.16|0
1602505500000|2020-10-12 12:25:00|1981.13|1981.13|1978.67|1978.67|1981.15|1981.15|1977.22|1977.22|0
1602505800000|2020-10-12 12:30:00|1978.72|1978.72|1979.35|1979.35|1979.35|1979.35|1978.49|1978.49|0
1602506100000|2020-10-12 12:35:00|1979.4|1979.4|1980.67|1980.67|1980.9|1980.9|1979.4|1979.4|0
1602506400000|2020-10-12 12:40:00|1980.68|1980.68|1978.89|1978.89|1980.86|1980.86|1978.81|1978.81|0
1602506700000|2020-10-12 12:45:00|1979.12|1979.12|1977.78|1977.78|1979.17|1979.17|1977.78|1977.78|0
1602507000000|2020-10-12 12:50:00|1978.11|1978.11|1978.72|1978.72|1978.97|1978.97|1978.11|1978.11|0
1602507300000|2020-10-12 12:55:00|1978.81|1978.81|1978.35|1978.35|1978.87|1978.87|1978.2|1978.2|0
1602507600000|2020-10-12 13:00:00|1978.24|1978.24|1975.82|1975.82|1978.24|1978.24|1975.47|1975.47|0
1602507900000|2020-10-12 13:05:00|1975.65|1975.65|1974.12|1974.12|1975.65|1975.65|1973.12|1973.12|0
1602508200000|2020-10-12 13:10:00|1974.08|1974.08|1973.98|1973.98|1974.83|1974.83|1973.16|1973.16|0
1602508500000|2020-10-12 13:15:00|1973.86|1973.86|1972.82|1972.82|1973.86|1973.86|1972.08|1972.08|0
1602508800000|2020-10-12 13:20:00|1972.87|1972.87|1970.09|1970.09|1973.31|1973.31|1969.6|1969.6|0
1602509100000|2020-10-12 13:25:00|1970.14|1970.14|1970.86|1970.86|1973.86|1973.86|1970.03|1970.03|0
1602509400000|2020-10-12 13:30:00|1970.92|1970.92|1966.46|1966.46|1970.92|1970.92|1964.07|1964.07|0
1602509700000|2020-10-12 13:35:00|1966.42|1966.42|1966.44|1966.44|1967.32|1967.32|1961.94|1961.94|0
1602510000000|2020-10-12 13:40:00|1966.5|1966.5|1965.06|1965.06|1968.1|1968.1|1965.06|1965.06|0
1602510300000|2020-10-12 13:45:00|1965.12|1965.12|1963.46|1963.46|1965.42|1965.42|1962.19|1962.19|0
1602510600000|2020-10-12 13:50:00|1963.13|1963.13|1963.49|1963.49|1964.71|1964.71|1961.88|1961.88|0
1602510900000|2020-10-12 13:55:00|1963.38|1963.38|1965.99|1965.99|1965.99|1965.99|1962.87|1962.87|0
1602511200000|2020-10-12 14:00:00|1966.16|1966.16|1963.71|1963.71|1966.29|1966.29|1963.34|1963.34|0
1602511500000|2020-10-12 14:05:00|1963.6|1963.6|1962.44|1962.44|1963.6|1963.6|1959.59|1959.59|0
1602511800000|2020-10-12 14:10:00|1962.67|1962.67|1961.62|1961.62|1964.25|1964.25|1961.51|1961.51|0
1602512100000|2020-10-12 14:15:00|1961.58|1961.58|1961.87|1961.87|1962.29|1962.29|1961.18|1961.18|0
1602512400000|2020-10-12 14:20:00|1961.91|1961.91|1962.32|1962.32|1962.7|1962.7|1960.67|1960.67|0
1602512700000|2020-10-12 14:25:00|1962.21|1962.21|1962.74|1962.74|1964.15|1964.15|1961.98|1961.98|0
1602513000000|2020-10-12 14:30:00|1962.73|1962.73|1963.81|1963.81|1965.01|1965.01|1961.69|1961.69|0
1602513300000|2020-10-12 14:35:00|1963.65|1963.65|1961.17|1961.17|1963.76|1963.76|1961.17|1961.17|0
1602513600000|2020-10-12 14:40:00|1961|1961|1961.74|1961.74|1962|1962|1960.43|1960.43|0
1602513900000|2020-10-12 14:45:00|1961.68|1961.68|1960.55|1960.55|1961.89|1961.89|1960.49|1960.49|0
1602514200000|2020-10-12 14:50:00|1960.49|1960.49|1961.8|1961.8|1961.8|1961.8|1960.05|1960.05|0
1602514500000|2020-10-12 14:55:00|1961.86|1961.86|1961.52|1961.52|1962.35|1962.35|1960.67|1960.67|0
1602514800000|2020-10-12 15:00:00|1961.53|1961.53|1960.67|1960.67|1961.89|1961.89|1960.66|1960.66|0
1602515100000|2020-10-12 15:05:00|1960.56|1960.56|1963.26|1963.26|1963.96|1963.96|1960.54|1960.54|0
1602515400000|2020-10-12 15:10:00|1963.22|1963.22|1962.09|1962.09|1963.64|1963.64|1962.09|1962.09|0
1602515700000|2020-10-12 15:15:00|1961.97|1961.97|1960.3|1960.3|1963.98|1963.98|1960.08|1960.08|0
1602516000000|2020-10-12 15:20:00|1960.29|1960.29|1960.6|1960.6|1961.14|1961.14|1959.59|1959.59|0
1602516300000|2020-10-12 15:25:00|1960.55|1960.55|1958.4|1958.4|1961.41|1961.41|1958.4|1958.4|0
1602573300000|2020-10-13 07:15:00|1951.2|1951.2|1948.19|1948.19|1951.24|1951.24|1944.14|1944.14|0
1602573600000|2020-10-13 07:20:00|1948.29|1948.29|1941.66|1941.66|1948.55|1948.55|1941.37|1941.37|0
1602573900000|2020-10-13 07:25:00|1941.6|1941.6|1941.83|1941.83|1942.04|1942.04|1940.15|1940.15|0
1602574200000|2020-10-13 07:30:00|1941.72|1941.72|1937|1937|1941.9|1941.9|1936.63|1936.63|0
1602574500000|2020-10-13 07:35:00|1936.88|1936.88|1942.09|1942.09|1942.09|1942.09|1936.6|1936.6|0
1602574800000|2020-10-13 07:40:00|1942.2|1942.2|1940.39|1940.39|1942.76|1942.76|1939.66|1939.66|0
1602575100000|2020-10-13 07:45:00|1940.34|1940.34|1939.19|1939.19|1940.34|1940.34|1936.88|1936.88|0
1602575400000|2020-10-13 07:50:00|1939.02|1939.02|1936.18|1936.18|1939.02|1939.02|1935.65|1935.65|0
1602575700000|2020-10-13 07:55:00|1936.01|1936.01|1932.55|1932.55|1936.18|1936.18|1932.38|1932.38|0
1602576000000|2020-10-13 08:00:00|1932.6|1932.6|1938.59|1938.59|1939.72|1939.72|1931.52|1931.52|0
1602576300000|2020-10-13 08:05:00|1938.13|1938.13|1936.91|1936.91|1938.13|1938.13|1934.33|1934.33|0
1602576600000|2020-10-13 08:10:00|1937.08|1937.08|1932.07|1932.07|1937.08|1937.08|1931.88|1931.88|0
1602576900000|2020-10-13 08:15:00|1932.03|1932.03|1932.09|1932.09|1932.4|1932.4|1930.29|1930.29|0
1602577200000|2020-10-13 08:20:00|1932.01|1932.01|1930.96|1930.96|1933.35|1933.35|1929.34|1929.34|0
1602577500000|2020-10-13 08:25:00|1931.04|1931.04|1930.09|1930.09|1931.64|1931.64|1929.89|1929.89|0
1602577800000|2020-10-13 08:30:00|1930.15|1930.15|1932.51|1932.51|1933.59|1933.59|1930.14|1930.14|0
1602578100000|2020-10-13 08:35:00|1932.67|1932.67|1929.36|1929.36|1932.84|1932.84|1929.36|1929.36|0
1602578400000|2020-10-13 08:40:00|1929.28|1929.28|1931.22|1931.22|1931.56|1931.56|1929.28|1929.28|0
1602578700000|2020-10-13 08:45:00|1931.06|1931.06|1929.74|1929.74|1931.59|1931.59|1929.74|1929.74|0
1602579000000|2020-10-13 08:50:00|1929.79|1929.79|1929.75|1929.75|1929.97|1929.97|1927.44|1927.44|0
1602579300000|2020-10-13 08:55:00|1929.41|1929.41|1929.77|1929.77|1930.35|1930.35|1929.41|1929.41|0
1602579600000|2020-10-13 09:00:00|1929.62|1929.62|1930.42|1930.42|1930.42|1930.42|1926.76|1926.76|0
1602579900000|2020-10-13 09:05:00|1930.75|1930.75|1930.45|1930.45|1931.95|1931.95|1928.63|1928.63|0
1602580200000|2020-10-13 09:10:00|1930.29|1930.29|1929.02|1929.02|1930.89|1930.89|1928.91|1928.91|0
1602580500000|2020-10-13 09:15:00|1928.91|1928.91|1929.91|1929.91|1930.07|1930.07|1928.09|1928.09|0
1602580800000|2020-10-13 09:20:00|1930.24|1930.24|1930.36|1930.36|1931.21|1931.21|1929.71|1929.71|0
1602581100000|2020-10-13 09:25:00|1930.42|1930.42|1931|1931|1931.6|1931.6|1930.37|1930.37|0
1602581400000|2020-10-13 09:30:00|1930.89|1930.89|1927.46|1927.46|1931.2|1931.2|1927.46|1927.46|0
1602581700000|2020-10-13 09:35:00|1927.3|1927.3|1927.62|1927.62|1929.2|1929.2|1927.25|1927.25|0
1602582000000|2020-10-13 09:40:00|1927.51|1927.51|1927.86|1927.86|1928.22|1928.22|1926.57|1926.57|0
1602582300000|2020-10-13 09:45:00|1927.82|1927.82|1923.29|1923.29|1927.82|1927.82|1923.22|1923.22|0
1602582600000|2020-10-13 09:50:00|1923.57|1923.57|1923.5|1923.5|1924.31|1924.31|1922.39|1922.39|0
1602582900000|2020-10-13 09:55:00|1923.71|1923.71|1924.31|1924.31|1926.15|1926.15|1923.63|1923.63|0
1602583200000|2020-10-13 10:00:00|1924.25|1924.25|1919.26|1919.26|1924.46|1924.46|1918.33|1918.33|0
1602583500000|2020-10-13 10:05:00|1919.42|1919.42|1921.46|1921.46|1923.22|1923.22|1919.28|1919.28|0
1602583800000|2020-10-13 10:10:00|1921.48|1921.48|1920.67|1920.67|1922.14|1922.14|1919.9|1919.9|0
1602584100000|2020-10-13 10:15:00|1920.54|1920.54|1920.83|1920.83|1922.92|1922.92|1920.43|1920.43|0
1602584400000|2020-10-13 10:20:00|1920.78|1920.78|1916.95|1916.95|1920.86|1920.86|1916.82|1916.82|0
1602584700000|2020-10-13 10:25:00|1917.04|1917.04|1917.77|1917.77|1919.11|1919.11|1916.43|1916.43|0
1602585000000|2020-10-13 10:30:00|1917.79|1917.79|1916.98|1916.98|1919.75|1919.75|1916.92|1916.92|0
1602585300000|2020-10-13 10:35:00|1916.97|1916.97|1918.14|1918.14|1919.78|1919.78|1916.97|1916.97|0
1602585600000|2020-10-13 10:40:00|1918.08|1918.08|1916.92|1916.92|1919.58|1919.58|1916.86|1916.86|0
1602585900000|2020-10-13 10:45:00|1916.31|1916.31|1924.11|1924.11|1924.44|1924.44|1916.14|1916.14|0
1602586200000|2020-10-13 10:50:00|1924.09|1924.09|1920.5|1920.5|1924.68|1924.68|1919.36|1919.36|0
1602586500000|2020-10-13 10:55:00|1920.57|1920.57|1919.25|1919.25|1922.03|1922.03|1919.25|1919.25|0
1602586800000|2020-10-13 11:00:00|1919.3|1919.3|1921.06|1921.06|1921.87|1921.87|1918.93|1918.93|0
1602587100000|2020-10-13 11:05:00|1920.67|1920.67|1921.43|1921.43|1921.8|1921.8|1919.53|1919.53|0
1602587400000|2020-10-13 11:10:00|1921.26|1921.26|1924.77|1924.77|1924.77|1924.77|1921.15|1921.15|0
1602587700000|2020-10-13 11:15:00|1924.94|1924.94|1929.55|1929.55|1929.55|1929.55|1924.94|1924.94|0
1602588000000|2020-10-13 11:20:00|1929.39|1929.39|1929.97|1929.97|1930.45|1930.45|1929.22|1929.22|0
1602588300000|2020-10-13 11:25:00|1929.91|1929.91|1933.58|1933.58|1934.33|1934.33|1929.78|1929.78|0
1602588600000|2020-10-13 11:30:00|1933.69|1933.69|1933.83|1933.83|1935.36|1935.36|1933.69|1933.69|0
1602588900000|2020-10-13 11:35:00|1933.89|1933.89|1932.99|1932.99|1934.26|1934.26|1932.52|1932.52|0
1602589200000|2020-10-13 11:40:00|1932.83|1932.83|1931.42|1931.42|1932.93|1932.93|1930.53|1930.53|0
1602589500000|2020-10-13 11:45:00|1931.25|1931.25|1928.74|1928.74|1931.25|1931.25|1928.01|1928.01|0
1602589800000|2020-10-13 11:50:00|1928.75|1928.75|1926.55|1926.55|1928.84|1928.84|1925.58|1925.58|0
1602590100000|2020-10-13 11:55:00|1926.56|1926.56|1926.53|1926.53|1927.54|1927.54|1926.53|1926.53|0
1602590400000|2020-10-13 12:00:00|1926.47|1926.47|1927.39|1927.39|1927.76|1927.76|1925.32|1925.32|0
1602590700000|2020-10-13 12:05:00|1927.43|1927.43|1926.4|1926.4|1928.2|1928.2|1926.01|1926.01|0
1602591000000|2020-10-13 12:10:00|1926.56|1926.56|1928.41|1928.41|1929.8|1929.8|1926.56|1926.56|0
1602591300000|2020-10-13 12:15:00|1928.52|1928.52|1932.06|1932.06|1932.06|1932.06|1928.52|1928.52|0
1602591600000|2020-10-13 12:20:00|1932.12|1932.12|1928.04|1928.04|1932.12|1932.12|1927.12|1927.12|0
1602591900000|2020-10-13 12:25:00|1927.98|1927.98|1927.58|1927.58|1927.98|1927.98|1926.33|1926.33|0
1602592200000|2020-10-13 12:30:00|1927.62|1927.62|1928.22|1928.22|1928.83|1928.83|1927.15|1927.15|0
1602592500000|2020-10-13 12:35:00|1928.05|1928.05|1926.62|1926.62|1928.05|1928.05|1926.62|1926.62|0
1602592800000|2020-10-13 12:40:00|1926.7|1926.7|1925.79|1925.79|1927.76|1927.76|1925.58|1925.58|0
1602593100000|2020-10-13 12:45:00|1925.57|1925.57|1925.53|1925.53|1926.24|1926.24|1924.95|1924.95|0
1602593400000|2020-10-13 12:50:00|1925.7|1925.7|1925.28|1925.28|1926.1|1926.1|1923.79|1923.79|0
1602593700000|2020-10-13 12:55:00|1924.95|1924.95|1926.15|1926.15|1926.37|1926.37|1924.07|1924.07|0
1602594000000|2020-10-13 13:00:00|1926.21|1926.21|1923.8|1923.8|1926.87|1926.87|1923.47|1923.47|0
1602594300000|2020-10-13 13:05:00|1923.63|1923.63|1923.37|1923.37|1924.34|1924.34|1923.13|1923.13|0
1602594600000|2020-10-13 13:10:00|1923.43|1923.43|1924.33|1924.33|1924.34|1924.34|1923.06|1923.06|0
1602594900000|2020-10-13 13:15:00|1924.27|1924.27|1926.19|1926.19|1926.62|1926.62|1924.27|1924.27|0
1602595200000|2020-10-13 13:20:00|1926.36|1926.36|1927.15|1927.15|1927.43|1927.43|1925.25|1925.25|0
1602595500000|2020-10-13 13:25:00|1927.37|1927.37|1928.62|1928.62|1930.11|1930.11|1927.25|1927.25|0
1602595800000|2020-10-13 13:30:00|1928.78|1928.78|1922.57|1922.57|1929.64|1929.64|1921.35|1921.35|0
1602596100000|2020-10-13 13:35:00|1922.52|1922.52|1918.31|1918.31|1923.89|1923.89|1918.01|1918.01|0
1602596400000|2020-10-13 13:40:00|1918.47|1918.47|1918.56|1918.56|1920.62|1920.62|1917.77|1917.77|0
1602596700000|2020-10-13 13:45:00|1918.5|1918.5|1920.29|1920.29|1920.29|1920.29|1917.09|1917.09|0
1602597000000|2020-10-13 13:50:00|1920.23|1920.23|1915.87|1915.87|1920.93|1920.93|1915.33|1915.33|0
1602597300000|2020-10-13 13:55:00|1915.84|1915.84|1916.16|1916.16|1916.73|1916.73|1915.12|1915.12|0
1602597600000|2020-10-13 14:00:00|1916.22|1916.22|1915.28|1915.28|1917.42|1917.42|1914.3|1914.3|0
1602597900000|2020-10-13 14:05:00|1915.34|1915.34|1911.45|1911.45|1915.51|1915.51|1911.3|1911.3|0
1602598200000|2020-10-13 14:10:00|1911.19|1911.19|1909.69|1909.69|1911.19|1911.19|1907.24|1907.24|0
1602598500000|2020-10-13 14:15:00|1909.52|1909.52|1911.76|1911.76|1911.76|1911.76|1908.49|1908.49|0
1602598800000|2020-10-13 14:20:00|1911.87|1911.87|1911.53|1911.53|1913.49|1913.49|1909.71|1909.71|0
1602599100000|2020-10-13 14:25:00|1911.59|1911.59|1907.24|1907.24|1913.04|1913.04|1906.95|1906.95|0
1602599400000|2020-10-13 14:30:00|1907.2|1907.2|1906.3|1906.3|1908.17|1908.17|1905.48|1905.48|0
1602599700000|2020-10-13 14:35:00|1906.36|1906.36|1907.09|1907.09|1907.31|1907.31|1905.97|1905.97|0
1602600000000|2020-10-13 14:40:00|1907.13|1907.13|1906.89|1906.89|1908.37|1908.37|1906.13|1906.13|0
1602600300000|2020-10-13 14:45:00|1907.06|1907.06|1905.24|1905.24|1907.23|1907.23|1905.16|1905.16|0
1602600600000|2020-10-13 14:50:00|1905.12|1905.12|1904.72|1904.72|1905.62|1905.62|1903.33|1903.33|0
1602600900000|2020-10-13 14:55:00|1905.05|1905.05|1909.92|1909.92|1909.92|1909.92|1905.05|1905.05|0
1602601200000|2020-10-13 15:00:00|1910.09|1910.09|1909.37|1909.37|1910.61|1910.61|1908.82|1908.82|0
1602601500000|2020-10-13 15:05:00|1909.31|1909.31|1909.75|1909.75|1909.75|1909.75|1907.54|1907.54|0
1602601800000|2020-10-13 15:10:00|1909.7|1909.7|1909.74|1909.74|1911.09|1911.09|1908.12|1908.12|0
1602602100000|2020-10-13 15:15:00|1909.83|1909.83|1910.76|1910.76|1911.38|1911.38|1909.06|1909.06|0
1602602400000|2020-10-13 15:20:00|1910.97|1910.97|1913.1|1913.1|1913.58|1913.58|1910.86|1910.86|0
1602602700000|2020-10-13 15:25:00|1913.22|1913.22|1913.15|1913.15|1915.18|1915.18|1912.36|1912.36|0
1602659700000|2020-10-14 07:15:00|1918.16|1918.16|1916.67|1916.67|1918.2|1918.2|1914.07|1914.07|0
1602660000000|2020-10-14 07:20:00|1916.84|1916.84|1915.94|1915.94|1917.61|1917.61|1914|1914|0
1602660300000|2020-10-14 07:25:00|1915.71|1915.71|1918.48|1918.48|1920.34|1920.34|1914.24|1914.24|0
1602660600000|2020-10-14 07:30:00|1918.65|1918.65|1914.11|1914.11|1919.67|1919.67|1914.11|1914.11|0
1602660900000|2020-10-14 07:35:00|1913.94|1913.94|1913.43|1913.43|1916|1916|1913.3|1913.3|0
1602661200000|2020-10-14 07:40:00|1913.69|1913.69|1916.73|1916.73|1917.75|1917.75|1913.52|1913.52|0
1602661500000|2020-10-14 07:45:00|1916.56|1916.56|1914.39|1914.39|1917.24|1917.24|1914.36|1914.36|0
1602661800000|2020-10-14 07:50:00|1914.4|1914.4|1915.51|1915.51|1916.87|1916.87|1914.36|1914.36|0
1602662100000|2020-10-14 07:55:00|1915.45|1915.45|1915.99|1915.99|1917.08|1917.08|1915|1915|0
1602662400000|2020-10-14 08:00:00|1915.87|1915.87|1918.35|1918.35|1919.87|1919.87|1915.67|1915.67|0
1602662700000|2020-10-14 08:05:00|1918.52|1918.52|1917.09|1917.09|1919.01|1919.01|1915.83|1915.83|0
1602663000000|2020-10-14 08:10:00|1916.59|1916.59|1914.34|1914.34|1916.61|1916.61|1914.34|1914.34|0
1602663300000|2020-10-14 08:15:00|1914.5|1914.5|1913.62|1913.62|1918.63|1918.63|1913.58|1913.58|0
1602663600000|2020-10-14 08:20:00|1913.61|1913.61|1915.58|1915.58|1915.79|1915.79|1913.58|1913.58|0
1602663900000|2020-10-14 08:25:00|1915.64|1915.64|1916.28|1916.28|1917.07|1917.07|1915.38|1915.38|0
1602664200000|2020-10-14 08:30:00|1916.45|1916.45|1914.51|1914.51|1917.9|1917.9|1914.51|1914.51|0
1602664500000|2020-10-14 08:35:00|1914.45|1914.45|1911.43|1911.43|1914.65|1914.65|1909.82|1909.82|0
1602664800000|2020-10-14 08:40:00|1911.6|1911.6|1914.2|1914.2|1914.2|1914.2|1911.3|1911.3|0
1602665100000|2020-10-14 08:45:00|1914.24|1914.24|1914.68|1914.68|1916.33|1916.33|1914.24|1914.24|0
1602665400000|2020-10-14 08:50:00|1914.76|1914.76|1913.71|1913.71|1914.76|1914.76|1912.55|1912.55|0
1602665700000|2020-10-14 08:55:00|1913.72|1913.72|1913.11|1913.11|1915.81|1915.81|1913.11|1913.11|0
1602666000000|2020-10-14 09:00:00|1913.15|1913.15|1911.57|1911.57|1913.27|1913.27|1908.83|1908.83|0
1602666300000|2020-10-14 09:05:00|1911.27|1911.27|1911.69|1911.69|1914.09|1914.09|1911.27|1911.27|0
1602666600000|2020-10-14 09:10:00|1911.73|1911.73|1910.7|1910.7|1912.34|1912.34|1910.7|1910.7|0
1602666900000|2020-10-14 09:15:00|1910.81|1910.81|1911.27|1911.27|1913.64|1913.64|1910.14|1910.14|0
1602667200000|2020-10-14 09:20:00|1911.33|1911.33|1913.87|1913.87|1914.06|1914.06|1911.06|1911.06|0
1602667500000|2020-10-14 09:25:00|1913.83|1913.83|1910.57|1910.57|1914.04|1914.04|1910.37|1910.37|0
1602667800000|2020-10-14 09:30:00|1910.61|1910.61|1908.45|1908.45|1910.73|1910.73|1908.45|1908.45|0
1602668100000|2020-10-14 09:35:00|1908.49|1908.49|1907.16|1907.16|1908.49|1908.49|1906.72|1906.72|0
1602668400000|2020-10-14 09:40:00|1907.32|1907.32|1906.03|1906.03|1909.63|1909.63|1905.97|1905.97|0
1602668700000|2020-10-14 09:45:00|1905.86|1905.86|1902.13|1902.13|1905.97|1905.97|1901.35|1901.35|0
1602669000000|2020-10-14 09:50:00|1902.02|1902.02|1898.89|1898.89|1902.02|1902.02|1897.97|1897.97|0
1602669300000|2020-10-14 09:55:00|1898.97|1898.97|1894.33|1894.33|1899.14|1899.14|1894.33|1894.33|0
1602669600000|2020-10-14 10:00:00|1894.27|1894.27|1894.7|1894.7|1895.67|1895.67|1893.66|1893.66|0
1602669900000|2020-10-14 10:05:00|1894.61|1894.61|1887.32|1887.32|1894.72|1894.72|1886.76|1886.76|0
1602670200000|2020-10-14 10:10:00|1887.24|1887.24|1886.01|1886.01|1887.32|1887.32|1885.23|1885.23|0
1602670500000|2020-10-14 10:15:00|1886|1886|1886.27|1886.27|1887.56|1887.56|1883.95|1883.95|0
1602670800000|2020-10-14 10:20:00|1886.2|1886.2|1884.54|1884.54|1886.61|1886.61|1883.76|1883.76|0
1602671100000|2020-10-14 10:25:00|1884.53|1884.53|1881.68|1881.68|1885.09|1885.09|1879.65|1879.65|0
1602671400000|2020-10-14 10:30:00|1882.01|1882.01|1881.69|1881.69|1883.45|1883.45|1881.03|1881.03|0
1602671700000|2020-10-14 10:35:00|1882.02|1882.02|1884.12|1884.12|1884.12|1884.12|1880.27|1880.27|0
1602672000000|2020-10-14 10:40:00|1884.15|1884.15|1883.97|1883.97|1884.49|1884.49|1882.92|1882.92|0
1602672300000|2020-10-14 10:45:00|1883.89|1883.89|1882.52|1882.52|1883.95|1883.95|1880.78|1880.78|0
1602672600000|2020-10-14 10:50:00|1882.36|1882.36|1881.16|1881.16|1882.54|1882.54|1881.05|1881.05|0
1602672900000|2020-10-14 10:55:00|1881.05|1881.05|1878.87|1878.87|1881.05|1881.05|1878.26|1878.26|0
1602673200000|2020-10-14 11:00:00|1879.49|1879.49|1877.76|1877.76|1879.49|1879.49|1877.72|1877.72|0
1602673500000|2020-10-14 11:05:00|1877.72|1877.72|1880.12|1880.12|1880.79|1880.79|1877.68|1877.68|0
1602673800000|2020-10-14 11:10:00|1880.09|1880.09|1878.72|1878.72|1881.36|1881.36|1878.49|1878.49|0
1602674100000|2020-10-14 11:15:00|1878.77|1878.77|1878.24|1878.24|1880.13|1880.13|1878.11|1878.11|0
1602674400000|2020-10-14 11:20:00|1878.18|1878.18|1879.13|1879.13|1879.87|1879.87|1877.35|1877.35|0
1602674700000|2020-10-14 11:25:00|1879.24|1879.24|1880.47|1880.47|1880.49|1880.49|1877|1877|0
1602675000000|2020-10-14 11:30:00|1880.52|1880.52|1879.49|1879.49|1880.62|1880.62|1878.86|1878.86|0
1602675300000|2020-10-14 11:35:00|1879.71|1879.71|1880.21|1880.21|1880.95|1880.95|1879.7|1879.7|0
1602675600000|2020-10-14 11:40:00|1880.44|1880.44|1880.39|1880.39|1881.65|1881.65|1879.58|1879.58|0
1602675900000|2020-10-14 11:45:00|1880.45|1880.45|1880.72|1880.72|1881.03|1881.03|1880.13|1880.13|0
1602676200000|2020-10-14 11:50:00|1880.67|1880.67|1881.02|1881.02|1881.24|1881.24|1880.54|1880.54|0
1602676500000|2020-10-14 11:55:00|1881.06|1881.06|1881.66|1881.66|1881.66|1881.66|1879.98|1879.98|0
1602676800000|2020-10-14 12:00:00|1881.55|1881.55|1882.61|1882.61|1884.15|1884.15|1881.55|1881.55|0
1602677100000|2020-10-14 12:05:00|1882.67|1882.67|1881.15|1881.15|1883.25|1883.25|1881.11|1881.11|0
1602677400000|2020-10-14 12:10:00|1881.11|1881.11|1881.65|1881.65|1882.01|1882.01|1880.58|1880.58|0
1602677700000|2020-10-14 12:15:00|1881.37|1881.37|1885.43|1885.43|1885.84|1885.84|1881.1|1881.1|0
1602678000000|2020-10-14 12:20:00|1885.49|1885.49|1884.27|1884.27|1885.91|1885.91|1883.23|1883.23|0
1602678300000|2020-10-14 12:25:00|1884.15|1884.15|1883.08|1883.08|1884.78|1884.78|1883.08|1883.08|0
1602678600000|2020-10-14 12:30:00|1882.97|1882.97|1881.93|1881.93|1884.45|1884.45|1881.93|1881.93|0
1602678900000|2020-10-14 12:35:00|1881.97|1881.97|1882.9|1882.9|1884.08|1884.08|1881.97|1881.97|0
1602679200000|2020-10-14 12:40:00|1882.89|1882.89|1881.26|1881.26|1883.39|1883.39|1881.09|1881.09|0
1602679500000|2020-10-14 12:45:00|1881.2|1881.2|1883.43|1883.43|1883.51|1883.51|1880.61|1880.61|0
1602679800000|2020-10-14 12:50:00|1883.31|1883.31|1886.07|1886.07|1886.18|1886.18|1883.31|1883.31|0
1602680100000|2020-10-14 12:55:00|1886.08|1886.08|1888.62|1888.62|1889.05|1889.05|1886.06|1886.06|0
1602680400000|2020-10-14 13:00:00|1888.67|1888.67|1890.25|1890.25|1890.25|1890.25|1888.29|1888.29|0
1602680700000|2020-10-14 13:05:00|1890.36|1890.36|1892.85|1892.85|1892.85|1892.85|1890.36|1890.36|0
1602681000000|2020-10-14 13:10:00|1892.91|1892.91|1894.9|1894.9|1895.35|1895.35|1892.14|1892.14|0
1602681300000|2020-10-14 13:15:00|1895.02|1895.02|1894.99|1894.99|1896.64|1896.64|1894.09|1894.09|0
1602681600000|2020-10-14 13:20:00|1895.04|1895.04|1895.13|1895.13|1895.95|1895.95|1894.62|1894.62|0
1602681900000|2020-10-14 13:25:00|1895.3|1895.3|1893.11|1893.11|1895.64|1895.64|1892.26|1892.26|0
1602682200000|2020-10-14 13:30:00|1893.1|1893.1|1896.14|1896.14|1897.62|1897.62|1893.1|1893.1|0
1602682500000|2020-10-14 13:35:00|1895.97|1895.97|1896.59|1896.59|1898.39|1898.39|1895.43|1895.43|0
1602682800000|2020-10-14 13:40:00|1896.76|1896.76|1898.26|1898.26|1899.03|1899.03|1896.3|1896.3|0
1602683100000|2020-10-14 13:45:00|1898.1|1898.1|1893.63|1893.63|1898.63|1898.63|1893.46|1893.46|0
1602683400000|2020-10-14 13:50:00|1893.8|1893.8|1895.07|1895.07|1897.49|1897.49|1893.41|1893.41|0
1602683700000|2020-10-14 13:55:00|1895.01|1895.01|1892.85|1892.85|1896.28|1896.28|1892.52|1892.52|0
1602684000000|2020-10-14 14:00:00|1892.8|1892.8|1892.52|1892.52|1893.04|1893.04|1891.09|1891.09|0
1602684300000|2020-10-14 14:05:00|1892.64|1892.64|1889.06|1889.06|1892.64|1892.64|1889.06|1889.06|0
1602684600000|2020-10-14 14:10:00|1889|1889|1885.8|1885.8|1889|1889|1885.58|1885.58|0
1602684900000|2020-10-14 14:15:00|1885.89|1885.89|1887.24|1887.24|1887.3|1887.3|1885.39|1885.39|0
1602685200000|2020-10-14 14:20:00|1887.33|1887.33|1886.38|1886.38|1888.06|1888.06|1885.74|1885.74|0
1602685500000|2020-10-14 14:25:00|1886.43|1886.43|1879.81|1879.81|1886.63|1886.63|1879.81|1879.81|0
1602685800000|2020-10-14 14:30:00|1879.98|1879.98|1878.5|1878.5|1880.42|1880.42|1878.33|1878.33|0
1602686100000|2020-10-14 14:35:00|1878.34|1878.34|1881.35|1881.35|1881.35|1881.35|1878.06|1878.06|0
1602686400000|2020-10-14 14:40:00|1881.4|1881.4|1881.56|1881.56|1882.44|1882.44|1880.79|1880.79|0
1602686700000|2020-10-14 14:45:00|1881.61|1881.61|1880.9|1880.9|1881.9|1881.9|1880.26|1880.26|0
1602687000000|2020-10-14 14:50:00|1880.79|1880.79|1882.1|1882.1|1882.18|1882.18|1879.09|1879.09|0
1602687300000|2020-10-14 14:55:00|1882.15|1882.15|1883.19|1883.19|1883.38|1883.38|1881.44|1881.44|0
1602687600000|2020-10-14 15:00:00|1883.24|1883.24|1879.62|1879.62|1883.65|1883.65|1879.44|1879.44|0
1602687900000|2020-10-14 15:05:00|1879.66|1879.66|1882.45|1882.45|1882.62|1882.62|1878.99|1878.99|0
1602688200000|2020-10-14 15:10:00|1882.4|1882.4|1881.3|1881.3|1882.87|1882.87|1881|1881|0
1602688500000|2020-10-14 15:15:00|1881.36|1881.36|1882.46|1882.46|1883.24|1883.24|1881.32|1881.32|0
1602688800000|2020-10-14 15:20:00|1882.5|1882.5|1883.05|1883.05|1884.74|1884.74|1882.19|1882.19|0
1602689100000|2020-10-14 15:25:00|1883.02|1883.02|1881.52|1881.52|1883.29|1883.29|1880.74|1880.74|0
1602746100000|2020-10-15 07:15:00|1866.36|1866.36|1861.03|1861.03|1866.36|1866.36|1858.03|1858.03|0
1602746400000|2020-10-15 07:20:00|1861.08|1861.08|1858.94|1858.94|1862.11|1862.11|1854.51|1854.51|0
1602746700000|2020-10-15 07:25:00|1858.61|1858.61|1859.75|1859.75|1861.13|1861.13|1852.9|1852.9|0
1602747000000|2020-10-15 07:30:00|1859.58|1859.58|1856.42|1856.42|1859.58|1859.58|1853.83|1853.83|0
1602747300000|2020-10-15 07:35:00|1855.59|1855.59|1856.88|1856.88|1860.62|1860.62|1854.21|1854.21|0
1602747600000|2020-10-15 07:40:00|1856.93|1856.93|1854.35|1854.35|1856.93|1856.93|1851.67|1851.67|0
1602747900000|2020-10-15 07:45:00|1854.31|1854.31|1860.76|1860.76|1860.85|1860.85|1853.72|1853.72|0
1602748200000|2020-10-15 07:50:00|1860.65|1860.65|1861.16|1861.16|1862.25|1862.25|1858.77|1858.77|0
1602748500000|2020-10-15 07:55:00|1861.33|1861.33|1862.63|1862.63|1862.9|1862.9|1859.01|1859.01|0
1602748800000|2020-10-15 08:00:00|1862.6|1862.6|1860.34|1860.34|1863.44|1863.44|1858.61|1858.61|0
1602749100000|2020-10-15 08:05:00|1860.2|1860.2|1856.76|1856.76|1860.67|1860.67|1856.76|1856.76|0
1602749400000|2020-10-15 08:10:00|1856.42|1856.42|1856.98|1856.98|1858.79|1858.79|1856.06|1856.06|0
1602749700000|2020-10-15 08:15:00|1855.98|1855.98|1852.29|1852.29|1856.03|1856.03|1851.65|1851.65|0
1602750000000|2020-10-15 08:20:00|1852.55|1852.55|1849.75|1849.75|1852.92|1852.92|1848.35|1848.35|0
1602750300000|2020-10-15 08:25:00|1849.71|1849.71|1850.01|1850.01|1853.64|1853.64|1849.35|1849.35|0
1602750600000|2020-10-15 08:30:00|1850.23|1850.23|1850.25|1850.25|1850.43|1850.43|1846.63|1846.63|0
1602750900000|2020-10-15 08:35:00|1849.92|1849.92|1847.2|1847.2|1850.72|1850.72|1846.03|1846.03|0
1602751200000|2020-10-15 08:40:00|1847.53|1847.53|1847|1847|1848.27|1848.27|1845.83|1845.83|0
1602751500000|2020-10-15 08:45:00|1847.16|1847.16|1850.92|1850.92|1851.07|1851.07|1846.65|1846.65|0
1602751800000|2020-10-15 08:50:00|1850.94|1850.94|1847.53|1847.53|1852.39|1852.39|1847.45|1847.45|0
1602752100000|2020-10-15 08:55:00|1847.54|1847.54|1847.39|1847.39|1847.77|1847.77|1846.04|1846.04|0
1602752400000|2020-10-15 09:00:00|1847.05|1847.05|1848.05|1848.05|1848.79|1848.79|1845.83|1845.83|0
1602752700000|2020-10-15 09:05:00|1847.89|1847.89|1852.45|1852.45|1852.53|1852.53|1847.68|1847.68|0
1602753000000|2020-10-15 09:10:00|1852.49|1852.49|1853.47|1853.47|1853.83|1853.83|1852.22|1852.22|0
1602753300000|2020-10-15 09:15:00|1853.29|1853.29|1848.13|1848.13|1853.29|1853.29|1848.13|1848.13|0
1602753600000|2020-10-15 09:20:00|1848.09|1848.09|1849.68|1849.68|1850.38|1850.38|1846.1|1846.1|0
1602753900000|2020-10-15 09:25:00|1849.48|1849.48|1850.79|1850.79|1851.81|1851.81|1849.32|1849.32|0
1602754200000|2020-10-15 09:30:00|1850.82|1850.82|1850.59|1850.59|1850.82|1850.82|1848.93|1848.93|0
1602754500000|2020-10-15 09:35:00|1850.61|1850.61|1846.54|1846.54|1850.61|1850.61|1846.07|1846.07|0
1602754800000|2020-10-15 09:40:00|1846.42|1846.42|1843.5|1843.5|1846.48|1846.48|1843.5|1843.5|0
1602755100000|2020-10-15 09:45:00|1843.83|1843.83|1847.8|1847.8|1847.94|1847.94|1842.23|1842.23|0
1602755400000|2020-10-15 09:50:00|1848.13|1848.13|1848.68|1848.68|1849.67|1849.67|1847.77|1847.77|0
1602755700000|2020-10-15 09:55:00|1848.48|1848.48|1849.27|1849.27|1849.66|1849.66|1848.15|1848.15|0
1602756000000|2020-10-15 10:00:00|1849.21|1849.21|1851.03|1851.03|1851.44|1851.44|1848.99|1848.99|0
1602756300000|2020-10-15 10:05:00|1850.65|1850.65|1848.85|1848.85|1851.17|1851.17|1848.83|1848.83|0
1602756600000|2020-10-15 10:10:00|1849.19|1849.19|1846.77|1846.77|1850.49|1850.49|1846.77|1846.77|0
1602756900000|2020-10-15 10:15:00|1846.78|1846.78|1846.52|1846.52|1846.86|1846.86|1843.99|1843.99|0
1602757200000|2020-10-15 10:20:00|1846.41|1846.41|1846.32|1846.32|1846.41|1846.41|1844.21|1844.21|0
1602757500000|2020-10-15 10:25:00|1846.29|1846.29|1847.42|1847.42|1847.78|1847.78|1845.43|1845.43|0
1602757800000|2020-10-15 10:30:00|1847.46|1847.46|1848.16|1848.16|1849.51|1849.51|1846.79|1846.79|0
1602758100000|2020-10-15 10:35:00|1848.32|1848.32|1850.19|1850.19|1850.19|1850.19|1848.32|1848.32|0
1602758400000|2020-10-15 10:40:00|1850.07|1850.07|1851.45|1851.45|1852.21|1852.21|1848.99|1848.99|0
1602758700000|2020-10-15 10:45:00|1851.48|1851.48|1853.8|1853.8|1854.27|1854.27|1851.48|1851.48|0
1602759000000|2020-10-15 10:50:00|1853.83|1853.83|1854.25|1854.25|1856.39|1856.39|1853.49|1853.49|0
1602759300000|2020-10-15 10:55:00|1854.3|1854.3|1856.34|1856.34|1856.65|1856.65|1854.05|1854.05|0
1602759600000|2020-10-15 11:00:00|1856.73|1856.73|1855.84|1855.84|1857.04|1857.04|1855.12|1855.12|0
1602759900000|2020-10-15 11:05:00|1855.72|1855.72|1855.48|1855.48|1856|1856|1854.16|1854.16|0
1602760200000|2020-10-15 11:10:00|1855.6|1855.6|1856.19|1856.19|1857.55|1857.55|1855.56|1855.56|0
1602760500000|2020-10-15 11:15:00|1856.16|1856.16|1856.98|1856.98|1857.92|1857.92|1855.24|1855.24|0
1602760800000|2020-10-15 11:20:00|1856.95|1856.95|1859.79|1859.79|1860.49|1860.49|1856.93|1856.93|0
1602761100000|2020-10-15 11:25:00|1859.62|1859.62|1860.37|1860.37|1861.09|1861.09|1859.16|1859.16|0
1602761400000|2020-10-15 11:30:00|1860.2|1860.2|1859.65|1859.65|1861.22|1861.22|1859.65|1859.65|0
1602761700000|2020-10-15 11:35:00|1859.69|1859.69|1859.16|1859.16|1860.36|1860.36|1858.03|1858.03|0
1602762000000|2020-10-15 11:40:00|1859.33|1859.33|1861.73|1861.73|1861.73|1861.73|1859.33|1859.33|0
1602762300000|2020-10-15 11:45:00|1861.84|1861.84|1861.42|1861.42|1863.04|1863.04|1861.04|1861.04|0
1602762600000|2020-10-15 11:50:00|1861.58|1861.58|1861.42|1861.42|1862.89|1862.89|1861.42|1861.42|0
1602762900000|2020-10-15 11:55:00|1861.36|1861.36|1862.05|1862.05|1862.06|1862.06|1860.4|1860.4|0
1602763200000|2020-10-15 12:00:00|1862.02|1862.02|1860.46|1860.46|1862.13|1862.13|1858.85|1858.85|0
1602763500000|2020-10-15 12:05:00|1860.42|1860.42|1858.27|1858.27|1861.08|1861.08|1858.27|1858.27|0
1602763800000|2020-10-15 12:10:00|1857.98|1857.98|1855.11|1855.11|1858.02|1858.02|1854.89|1854.89|0
1602764100000|2020-10-15 12:15:00|1855.09|1855.09|1855.85|1855.85|1856.43|1856.43|1853.33|1853.33|0
1602764400000|2020-10-15 12:20:00|1855.79|1855.79|1853.81|1853.81|1855.79|1855.79|1852.98|1852.98|0
1602764700000|2020-10-15 12:25:00|1853.47|1853.47|1855.04|1855.04|1855.26|1855.26|1852.89|1852.89|0
1602765000000|2020-10-15 12:30:00|1854.81|1854.81|1849.64|1849.64|1854.81|1854.81|1848.94|1848.94|0
1602765300000|2020-10-15 12:35:00|1849.97|1849.97|1851.47|1851.47|1851.47|1851.47|1848.36|1848.36|0
1602765600000|2020-10-15 12:40:00|1851.56|1851.56|1850.14|1850.14|1851.74|1851.74|1849.97|1849.97|0
1602765900000|2020-10-15 12:45:00|1849.81|1849.81|1850.4|1850.4|1852.24|1852.24|1849.81|1849.81|0
1602766200000|2020-10-15 12:50:00|1850.54|1850.54|1847.77|1847.77|1850.78|1850.78|1846.73|1846.73|0
1602766500000|2020-10-15 12:55:00|1847.83|1847.83|1848.36|1848.36|1848.61|1848.61|1847.31|1847.31|0
1602766800000|2020-10-15 13:00:00|1848.21|1848.21|1848.83|1848.83|1849.09|1849.09|1848.02|1848.02|0
1602767100000|2020-10-15 13:05:00|1848.95|1848.95|1848.45|1848.45|1850.16|1850.16|1847.62|1847.62|0
1602767400000|2020-10-15 13:10:00|1848.62|1848.62|1852.09|1852.09|1852.09|1852.09|1847.82|1847.82|0
1602767700000|2020-10-15 13:15:00|1852.43|1852.43|1857.58|1857.58|1857.67|1857.67|1852.41|1852.41|0
1602768000000|2020-10-15 13:20:00|1857.47|1857.47|1856.63|1856.63|1858.6|1858.6|1855.91|1855.91|0
1602768300000|2020-10-15 13:25:00|1856.46|1856.46|1856.09|1856.09|1857.4|1857.4|1855.92|1855.92|0
1602768600000|2020-10-15 13:30:00|1856.05|1856.05|1856.94|1856.94|1857|1857|1854.29|1854.29|0
1602768900000|2020-10-15 13:35:00|1856.77|1856.77|1856.4|1856.4|1857.4|1857.4|1855.83|1855.83|0
1602769200000|2020-10-15 13:40:00|1856.07|1856.07|1855.88|1855.88|1857.98|1857.98|1855.27|1855.27|0
1602769500000|2020-10-15 13:45:00|1855.94|1855.94|1856.87|1856.87|1857.21|1857.21|1854.78|1854.78|0
1602769800000|2020-10-15 13:50:00|1856.91|1856.91|1862.47|1862.47|1862.74|1862.74|1856.63|1856.63|0
1602770100000|2020-10-15 13:55:00|1862.51|1862.51|1865.64|1865.64|1865.64|1865.64|1862.06|1862.06|0
1602770400000|2020-10-15 14:00:00|1865.6|1865.6|1871.5|1871.5|1871.84|1871.84|1865.48|1865.48|0
1602770700000|2020-10-15 14:05:00|1871.61|1871.61|1872.84|1872.84|1874.45|1874.45|1871|1871|0
1602771000000|2020-10-15 14:10:00|1872.42|1872.42|1870.26|1870.26|1872.77|1872.77|1870.26|1870.26|0
1602771300000|2020-10-15 14:15:00|1870.23|1870.23|1870.49|1870.49|1871.67|1871.67|1869.55|1869.55|0
1602771600000|2020-10-15 14:20:00|1870.33|1870.33|1870.91|1870.91|1871.62|1871.62|1869.64|1869.64|0
1602771900000|2020-10-15 14:25:00|1870.87|1870.87|1867.88|1867.88|1870.94|1870.94|1867.35|1867.35|0
1602772200000|2020-10-15 14:30:00|1868.05|1868.05|1868.37|1868.37|1871.21|1871.21|1867.62|1867.62|0
1602772500000|2020-10-15 14:35:00|1868.54|1868.54|1874.35|1874.35|1874.35|1874.35|1868.54|1868.54|0
1602772800000|2020-10-15 14:40:00|1874.51|1874.51|1875.03|1875.03|1875.27|1875.27|1873|1873|0
1602773100000|2020-10-15 14:45:00|1874.86|1874.86|1876.03|1876.03|1876.46|1876.46|1872.91|1872.91|0
1602773400000|2020-10-15 14:50:00|1875.98|1875.98|1877.16|1877.16|1877.75|1877.75|1875.98|1875.98|0
1602773700000|2020-10-15 14:55:00|1877.25|1877.25|1879.23|1879.23|1880.29|1880.29|1877.13|1877.13|0
1602774000000|2020-10-15 15:00:00|1879.72|1879.72|1879.57|1879.57|1880.49|1880.49|1876.9|1876.9|0
1602774300000|2020-10-15 15:05:00|1879.52|1879.52|1883.52|1883.52|1884.08|1884.08|1879.09|1879.09|0
1602774600000|2020-10-15 15:10:00|1883.57|1883.57|1885.76|1885.76|1886.78|1886.78|1883.46|1883.46|0
1602774900000|2020-10-15 15:15:00|1885.64|1885.64|1882.54|1882.54|1885.64|1885.64|1882.49|1882.49|0
1602775200000|2020-10-15 15:20:00|1882.49|1882.49|1881.21|1881.21|1883.94|1883.94|1881.17|1881.17|0
1602775500000|2020-10-15 15:25:00|1881.09|1881.09|1877.11|1877.11|1881.47|1881.47|1876.18|1876.18|0
1602832500000|2020-10-16 07:15:00|1901.17|1901.17|1889.2|1889.2|1901.17|1901.17|1887.51|1887.51|0
1602832800000|2020-10-16 07:20:00|1889.86|1889.86|1889.47|1889.47|1893.14|1893.14|1889.02|1889.02|0
1602833100000|2020-10-16 07:25:00|1889.14|1889.14|1881.02|1881.02|1890.67|1890.67|1879.49|1879.49|0
1602833400000|2020-10-16 07:30:00|1880.99|1880.99|1878.02|1878.02|1885.17|1885.17|1878.02|1878.02|0
1602833700000|2020-10-16 07:35:00|1877.99|1877.99|1879.97|1879.97|1882.09|1882.09|1877.2|1877.2|0
1602834000000|2020-10-16 07:40:00|1879.43|1879.43|1884.54|1884.54|1884.54|1884.54|1878.93|1878.93|0
1602834300000|2020-10-16 07:45:00|1884.57|1884.57|1883.68|1883.68|1884.68|1884.68|1881.42|1881.42|0
1602834600000|2020-10-16 07:50:00|1883.65|1883.65|1883.36|1883.36|1885.27|1885.27|1882.46|1882.46|0
1602834900000|2020-10-16 07:55:00|1883.86|1883.86|1881.68|1881.68|1884.53|1884.53|1881.25|1881.25|0
1602835200000|2020-10-16 08:00:00|1882.01|1882.01|1877.87|1877.87|1882.52|1882.52|1877.07|1877.07|0
1602835500000|2020-10-16 08:05:00|1877.89|1877.89|1877.1|1877.1|1882.55|1882.55|1876.83|1876.83|0
1602835800000|2020-10-16 08:10:00|1877.06|1877.06|1873.8|1873.8|1877.39|1877.39|1873.24|1873.24|0
1602836100000|2020-10-16 08:15:00|1874.3|1874.3|1870.31|1870.31|1874.64|1874.64|1870.16|1870.16|0
1602836400000|2020-10-16 08:20:00|1870.48|1870.48|1875.97|1875.97|1875.97|1875.97|1870.31|1870.31|0
1602836700000|2020-10-16 08:25:00|1875.83|1875.83|1872.93|1872.93|1875.92|1875.92|1872.93|1872.93|0
1602837000000|2020-10-16 08:30:00|1873.1|1873.1|1876.12|1876.12|1876.12|1876.12|1871.87|1871.87|0
1602837300000|2020-10-16 08:35:00|1876.06|1876.06|1876.94|1876.94|1877.91|1877.91|1875.46|1875.46|0
1602837600000|2020-10-16 08:40:00|1877.34|1877.34|1876.29|1876.29|1877.63|1877.63|1874.34|1874.34|0
1602837900000|2020-10-16 08:45:00|1876.32|1876.32|1877.11|1877.11|1878.79|1878.79|1876.15|1876.15|0
1602838200000|2020-10-16 08:50:00|1877.17|1877.17|1879.96|1879.96|1879.96|1879.96|1877|1877|0
1602838500000|2020-10-16 08:55:00|1880.29|1880.29|1881.67|1881.67|1882.29|1882.29|1880.29|1880.29|0
1602838800000|2020-10-16 09:00:00|1881.84|1881.84|1880.28|1880.28|1881.84|1881.84|1880.19|1880.19|0
1602839100000|2020-10-16 09:05:00|1880.25|1880.25|1877.2|1877.2|1880.57|1880.57|1877.18|1877.18|0
1602839400000|2020-10-16 09:10:00|1877.22|1877.22|1877.25|1877.25|1877.25|1877.25|1877.2|1877.2|0
1602839700000|2020-10-16 09:15:00|1876.08|1876.08|1876.74|1876.74|1876.74|1876.74|1874.33|1874.33|0
1602840000000|2020-10-16 09:20:00|1876.9|1876.9|1871.77|1871.77|1877.58|1877.58|1871.77|1871.77|0
1602840300000|2020-10-16 09:25:00|1871.71|1871.71|1869.2|1869.2|1873.46|1873.46|1869.2|1869.2|0
1602840600000|2020-10-16 09:30:00|1869.37|1869.37|1870.27|1870.27|1870.78|1870.78|1868.58|1868.58|0
1602840900000|2020-10-16 09:35:00|1870.28|1870.28|1869.89|1869.89|1871.34|1871.34|1869.56|1869.56|0
1602841200000|2020-10-16 09:40:00|1869.73|1869.73|1869.15|1869.15|1869.73|1869.73|1868.09|1868.09|0
1602841500000|2020-10-16 09:45:00|1869.2|1869.2|1865.12|1865.12|1869.53|1869.53|1865.12|1865.12|0
1602841800000|2020-10-16 09:50:00|1865.14|1865.14|1869.16|1869.16|1869.16|1869.16|1865.14|1865.14|0
1602842100000|2020-10-16 09:55:00|1869.07|1869.07|1870.87|1870.87|1871.57|1871.57|1869.06|1869.06|0
1602842400000|2020-10-16 10:00:00|1870.82|1870.82|1874.5|1874.5|1874.52|1874.52|1870.22|1870.22|0
1602842700000|2020-10-16 10:05:00|1874.67|1874.67|1875.39|1875.39|1876.15|1876.15|1874.4|1874.4|0
1602843000000|2020-10-16 10:10:00|1875.05|1875.05|1876.54|1876.54|1876.99|1876.99|1875.05|1875.05|0
1602843300000|2020-10-16 10:15:00|1876.48|1876.48|1883.32|1883.32|1884|1884|1876.48|1876.48|0
1602843600000|2020-10-16 10:20:00|1883.36|1883.36|1887.67|1887.67|1887.67|1887.67|1883.3|1883.3|0
1602843900000|2020-10-16 10:25:00|1887.5|1887.5|1888.84|1888.84|1890|1890|1887.22|1887.22|0
1602844200000|2020-10-16 10:30:00|1888.88|1888.88|1895.33|1895.33|1895.33|1895.33|1888.76|1888.76|0
1602844500000|2020-10-16 10:35:00|1895.34|1895.34|1895.49|1895.49|1898.2|1898.2|1894.6|1894.6|0
1602844800000|2020-10-16 10:40:00|1895.66|1895.66|1897.5|1897.5|1897.61|1897.61|1894.56|1894.56|0
1602845100000|2020-10-16 10:45:00|1897.54|1897.54|1896.25|1896.25|1898|1898|1894.97|1894.97|0
1602845400000|2020-10-16 10:50:00|1896.42|1896.42|1889.88|1889.88|1896.44|1896.44|1889.82|1889.82|0
1602845700000|2020-10-16 10:55:00|1889.92|1889.92|1894.33|1894.33|1894.74|1894.74|1889.92|1889.92|0
1602846000000|2020-10-16 11:00:00|1894.21|1894.21|1892.25|1892.25|1897.76|1897.76|1892.12|1892.12|0
1602846300000|2020-10-16 11:05:00|1892.41|1892.41|1892.4|1892.4|1894.81|1894.81|1892.15|1892.15|0
1602846600000|2020-10-16 11:10:00|1892.17|1892.17|1890.32|1890.32|1892.39|1892.39|1890.32|1890.32|0
1602846900000|2020-10-16 11:15:00|1890.28|1890.28|1891.77|1891.77|1892.81|1892.81|1890.28|1890.28|0
1602847200000|2020-10-16 11:20:00|1891.99|1891.99|1889.48|1889.48|1892.99|1892.99|1889.48|1889.48|0
1602847500000|2020-10-16 11:25:00|1889.81|1889.81|1890.93|1890.93|1890.93|1890.93|1889.2|1889.2|0
1602847800000|2020-10-16 11:30:00|1890.87|1890.87|1894.12|1894.12|1894.15|1894.15|1890.87|1890.87|0
1602848100000|2020-10-16 11:35:00|1894.4|1894.4|1894.27|1894.27|1894.93|1894.93|1893.82|1893.82|0
1602848400000|2020-10-16 11:40:00|1893.94|1893.94|1897.18|1897.18|1897.69|1897.69|1893.94|1893.94|0
1602848700000|2020-10-16 11:45:00|1897.13|1897.13|1899.68|1899.68|1899.68|1899.68|1897.13|1897.13|0
1602849000000|2020-10-16 11:50:00|1899.77|1899.77|1896.27|1896.27|1900.3|1900.3|1896.27|1896.27|0
1602849300000|2020-10-16 11:55:00|1896.16|1896.16|1895.81|1895.81|1896.85|1896.85|1894.37|1894.37|0
1602849600000|2020-10-16 12:00:00|1895.75|1895.75|1897.71|1897.71|1897.74|1897.74|1894.83|1894.83|0
1602849900000|2020-10-16 12:05:00|1897.8|1897.8|1897.89|1897.89|1898.74|1898.74|1897.11|1897.11|0
1602850200000|2020-10-16 12:10:00|1897.94|1897.94|1894.94|1894.94|1898.4|1898.4|1894.3|1894.3|0
1602850500000|2020-10-16 12:15:00|1894.77|1894.77|1896.11|1896.11|1896.17|1896.17|1894.11|1894.11|0
1602850800000|2020-10-16 12:20:00|1896.07|1896.07|1897.68|1897.68|1897.68|1897.68|1895.23|1895.23|0
1602851100000|2020-10-16 12:25:00|1897.78|1897.78|1898.08|1898.08|1898.49|1898.49|1897.13|1897.13|0
1602851400000|2020-10-16 12:30:00|1898.25|1898.25|1901.54|1901.54|1901.87|1901.87|1898.25|1898.25|0
1602851700000|2020-10-16 12:35:00|1901.7|1901.7|1903.67|1903.67|1903.67|1903.67|1901.7|1901.7|0
1602852000000|2020-10-16 12:40:00|1903.55|1903.55|1903.06|1903.06|1903.66|1903.66|1902.32|1902.32|0
1602852300000|2020-10-16 12:45:00|1903.14|1903.14|1902.59|1902.59|1904.37|1904.37|1902.59|1902.59|0
1602852600000|2020-10-16 12:50:00|1902.53|1902.53|1905.14|1905.14|1905.14|1905.14|1902.53|1902.53|0
1602852900000|2020-10-16 12:55:00|1905.25|1905.25|1904.31|1904.31|1905.82|1905.82|1902.7|1902.7|0
1602853200000|2020-10-16 13:00:00|1904.15|1904.15|1907.64|1907.64|1908.75|1908.75|1903.65|1903.65|0
1602853500000|2020-10-16 13:05:00|1907.6|1907.6|1905.99|1905.99|1909.11|1909.11|1905.99|1905.99|0
1602853800000|2020-10-16 13:10:00|1906.05|1906.05|1905.92|1905.92|1906.53|1906.53|1905.39|1905.39|0
1602854100000|2020-10-16 13:15:00|1905.88|1905.88|1909.16|1909.16|1909.2|1909.2|1905.67|1905.67|0
1602854400000|2020-10-16 13:20:00|1909|1909|1910.18|1910.18|1910.18|1910.18|1908.22|1908.22|0
1602854700000|2020-10-16 13:25:00|1910.19|1910.19|1908.9|1908.9|1910.19|1910.19|1907.53|1907.53|0
1602855000000|2020-10-16 13:30:00|1908.86|1908.86|1911.45|1911.45|1912.79|1912.79|1907.32|1907.32|0
1602855300000|2020-10-16 13:35:00|1911.56|1911.56|1908.43|1908.43|1911.63|1911.63|1906.87|1906.87|0
1602855600000|2020-10-16 13:40:00|1908.6|1908.6|1906.91|1906.91|1909.51|1909.51|1906.86|1906.86|0
1602855900000|2020-10-16 13:45:00|1907.08|1907.08|1907.99|1907.99|1907.99|1907.99|1904.61|1904.61|0
1602856200000|2020-10-16 13:50:00|1908.02|1908.02|1905.29|1905.29|1908.62|1908.62|1903.49|1903.49|0
1602856500000|2020-10-16 13:55:00|1905.68|1905.68|1913.62|1913.62|1916.11|1916.11|1905.68|1905.68|0
1602856800000|2020-10-16 14:00:00|1913.58|1913.58|1914.06|1914.06|1917.63|1917.63|1913.09|1913.09|0
1602857100000|2020-10-16 14:05:00|1913.83|1913.83|1913.63|1913.63|1914.55|1914.55|1912.55|1912.55|0
1602857400000|2020-10-16 14:10:00|1913.66|1913.66|1910.47|1910.47|1913.79|1913.79|1909.91|1909.91|0
1602857700000|2020-10-16 14:15:00|1910.44|1910.44|1910.87|1910.87|1912.5|1912.5|1908.45|1908.45|0
1602858000000|2020-10-16 14:20:00|1910.76|1910.76|1912.36|1912.36|1914.5|1914.5|1910.43|1910.43|0
1602858300000|2020-10-16 14:25:00|1911.53|1911.53|1915.07|1915.07|1915.91|1915.91|1911.42|1911.42|0
1602858600000|2020-10-16 14:30:00|1915.11|1915.11|1915.31|1915.31|1917.06|1917.06|1914.66|1914.66|0
1602858900000|2020-10-16 14:35:00|1915.68|1915.68|1914.98|1914.98|1919.07|1919.07|1914.53|1914.53|0
1602859200000|2020-10-16 14:40:00|1915.06|1915.06|1916.49|1916.49|1918.02|1918.02|1915.01|1915.01|0
1602859500000|2020-10-16 14:45:00|1916.47|1916.47|1919.35|1919.35|1919.35|1919.35|1916.38|1916.38|0
1602859800000|2020-10-16 14:50:00|1919.39|1919.39|1917.66|1917.66|1921.08|1921.08|1917.19|1917.19|0
1602860100000|2020-10-16 14:55:00|1917.49|1917.49|1917.78|1917.78|1918.49|1918.49|1916.5|1916.5|0
1602860400000|2020-10-16 15:00:00|1917.28|1917.28|1920.39|1920.39|1921.08|1921.08|1917.21|1917.21|0
1602860700000|2020-10-16 15:05:00|1920.22|1920.22|1920.92|1920.92|1922.23|1922.23|1919.9|1919.9|0
1602861000000|2020-10-16 15:10:00|1920.96|1920.96|1920.07|1920.07|1921.74|1921.74|1920.07|1920.07|0
1602861300000|2020-10-16 15:15:00|1919.85|1919.85|1920.62|1920.62|1921.01|1921.01|1919.32|1919.32|0
1602861600000|2020-10-16 15:20:00|1920.58|1920.58|1919.85|1919.85|1921.76|1921.76|1919.8|1919.8|0
1602861900000|2020-10-16 15:25:00|1919.75|1919.75|1921.62|1921.62|1922.63|1922.63|1919.7|1919.7|0
1603091700000|2020-10-19 07:15:00|1940.19|1940.19|1942.23|1942.23|1946.03|1946.03|1940.19|1940.19|0
1603092000000|2020-10-19 07:20:00|1942.19|1942.19|1943.97|1943.97|1947.32|1947.32|1942.19|1942.19|0
1603092300000|2020-10-19 07:25:00|1944.01|1944.01|1941.45|1941.45|1947.36|1947.36|1941.45|1941.45|0
1603092600000|2020-10-19 07:30:00|1941.42|1941.42|1938.49|1938.49|1941.42|1941.42|1937.39|1937.39|0
1603092900000|2020-10-19 07:35:00|1938.53|1938.53|1935.02|1935.02|1939.86|1939.86|1934.16|1934.16|0
1603093200000|2020-10-19 07:40:00|1935.35|1935.35|1929.94|1929.94|1937.55|1937.55|1929.9|1929.9|0
1603093500000|2020-10-19 07:45:00|1929.83|1929.83|1928.67|1928.67|1930.13|1930.13|1928.34|1928.34|0
1603093800000|2020-10-19 07:50:00|1928.56|1928.56|1927.36|1927.36|1928.98|1928.98|1925.58|1925.58|0
1603094100000|2020-10-19 07:55:00|1927.53|1927.53|1926.77|1926.77|1927.7|1927.7|1924.54|1924.54|0
1603094400000|2020-10-19 08:00:00|1926.66|1926.66|1926.82|1926.82|1929.72|1929.72|1926.45|1926.45|0
1603094700000|2020-10-19 08:05:00|1926.78|1926.78|1925.27|1925.27|1926.78|1926.78|1925.01|1925.01|0
1603095000000|2020-10-19 08:10:00|1925.6|1925.6|1928.04|1928.04|1929.79|1929.79|1925.6|1925.6|0
1603095300000|2020-10-19 08:15:00|1927.38|1927.38|1927.13|1927.13|1927.69|1927.69|1925.66|1925.66|0
1603095600000|2020-10-19 08:20:00|1927.8|1927.8|1930.48|1930.48|1930.48|1930.48|1927.53|1927.53|0
1603095900000|2020-10-19 08:25:00|1930.32|1930.32|1929.99|1929.99|1931.47|1931.47|1929.73|1929.73|0
1603096200000|2020-10-19 08:30:00|1929.82|1929.82|1931.55|1931.55|1931.74|1931.74|1929.78|1929.78|0
1603096500000|2020-10-19 08:35:00|1931.67|1931.67|1929.99|1929.99|1931.98|1931.98|1928.9|1928.9|0
1603096800000|2020-10-19 08:40:00|1930.11|1930.11|1932.52|1932.52|1932.52|1932.52|1930.11|1930.11|0
1603097100000|2020-10-19 08:45:00|1932.14|1932.14|1933.71|1933.71|1934.45|1934.45|1931.77|1931.77|0
1603097400000|2020-10-19 08:50:00|1933.73|1933.73|1933.28|1933.28|1934.47|1934.47|1933.11|1933.11|0
1603097700000|2020-10-19 08:55:00|1933.32|1933.32|1935.2|1935.2|1935.2|1935.2|1933.32|1933.32|0
1603098000000|2020-10-19 09:00:00|1935.09|1935.09|1934.83|1934.83|1935.3|1935.3|1934.35|1934.35|0
1603098300000|2020-10-19 09:05:00|1934.79|1934.79|1935.09|1935.09|1935.87|1935.87|1934.73|1934.73|0
1603098600000|2020-10-19 09:10:00|1934.76|1934.76|1933.36|1933.36|1935.09|1935.09|1933.01|1933.01|0
1603098900000|2020-10-19 09:15:00|1933.69|1933.69|1936.74|1936.74|1937.64|1937.64|1933.69|1933.69|0
1603099200000|2020-10-19 09:20:00|1936.91|1936.91|1937.51|1937.51|1937.75|1937.75|1936.64|1936.64|0
1603099500000|2020-10-19 09:25:00|1937.4|1937.4|1935|1935|1937.92|1937.92|1935|1935|0
1603099800000|2020-10-19 09:30:00|1934.95|1934.95|1936.34|1936.34|1937.1|1937.1|1934.27|1934.27|0
1603100100000|2020-10-19 09:35:00|1936.38|1936.38|1935.9|1935.9|1936.38|1936.38|1935.9|1935.9|0
1603100400000|2020-10-19 09:40:00|1936.06|1936.06|1939.53|1939.53|1939.53|1939.53|1936.06|1936.06|0
1603100700000|2020-10-19 09:45:00|1939.2|1939.2|1939.41|1939.41|1940.04|1940.04|1938.66|1938.66|0
1603101000000|2020-10-19 09:50:00|1939.24|1939.24|1938.23|1938.23|1939.41|1939.41|1936.51|1936.51|0
1603101300000|2020-10-19 09:55:00|1938.25|1938.25|1939.75|1939.75|1939.75|1939.75|1938.25|1938.25|0
1603101600000|2020-10-19 10:00:00|1939.92|1939.92|1937.59|1937.59|1939.92|1939.92|1937.5|1937.5|0
1603101900000|2020-10-19 10:05:00|1937.47|1937.47|1935.17|1935.17|1937.53|1937.53|1935.17|1935.17|0
1603102200000|2020-10-19 10:10:00|1935.22|1935.22|1933.19|1933.19|1935.22|1935.22|1931.25|1931.25|0
1603102500000|2020-10-19 10:15:00|1933.22|1933.22|1932.34|1932.34|1933.43|1933.43|1931.88|1931.88|0
1603102800000|2020-10-19 10:20:00|1932.39|1932.39|1931.88|1931.88|1932.63|1932.63|1931.49|1931.49|0
1603103100000|2020-10-19 10:25:00|1931.71|1931.71|1931.39|1931.39|1932.06|1932.06|1930.69|1930.69|0
1603103400000|2020-10-19 10:30:00|1931.28|1931.28|1931.29|1931.29|1931.53|1931.53|1931.05|1931.05|0
1603103700000|2020-10-19 10:35:00|1931.46|1931.46|1931.73|1931.73|1931.9|1931.9|1931.33|1931.33|0
1603104000000|2020-10-19 10:40:00|1931.75|1931.75|1932.49|1932.49|1933.51|1933.51|1931.69|1931.69|0
1603104300000|2020-10-19 10:45:00|1932.65|1932.65|1933.61|1933.61|1934|1934|1932.65|1932.65|0
1603104600000|2020-10-19 10:50:00|1933.78|1933.78|1935.23|1935.23|1935.59|1935.59|1933.78|1933.78|0
1603104900000|2020-10-19 10:55:00|1935.26|1935.26|1938.09|1938.09|1938.09|1938.09|1934.51|1934.51|0
1603105200000|2020-10-19 11:00:00|1938.15|1938.15|1935.85|1935.85|1938.15|1938.15|1934.84|1934.84|0
1603105500000|2020-10-19 11:05:00|1935.81|1935.81|1934.28|1934.28|1936.63|1936.63|1934.1|1934.1|0
1603105800000|2020-10-19 11:10:00|1934.1|1934.1|1934.29|1934.29|1934.39|1934.39|1933.11|1933.11|0
1603106100000|2020-10-19 11:15:00|1934.34|1934.34|1932.92|1932.92|1934.34|1934.34|1931.16|1931.16|0
1603106400000|2020-10-19 11:20:00|1932.98|1932.98|1931.15|1931.15|1933.52|1933.52|1931.15|1931.15|0
1603106700000|2020-10-19 11:25:00|1931.32|1931.32|1929.46|1929.46|1932.27|1932.27|1929.46|1929.46|0
1603107000000|2020-10-19 11:30:00|1929.29|1929.29|1929.97|1929.97|1931.15|1931.15|1929.06|1929.06|0
1603107300000|2020-10-19 11:35:00|1930.3|1930.3|1927.77|1927.77|1930.3|1930.3|1927.77|1927.77|0
1603107600000|2020-10-19 11:40:00|1927.6|1927.6|1930.5|1930.5|1930.5|1930.5|1927.43|1927.43|0
1603107900000|2020-10-19 11:45:00|1930.51|1930.51|1930.25|1930.25|1931.27|1931.27|1930.08|1930.08|0
1603108200000|2020-10-19 11:50:00|1930.21|1930.21|1928.48|1928.48|1930.37|1930.37|1928.48|1928.48|0
1603108500000|2020-10-19 11:55:00|1928.08|1928.08|1926.67|1926.67|1928.87|1928.87|1926.67|1926.67|0
1603108800000|2020-10-19 12:00:00|1926.61|1926.61|1923.39|1923.39|1926.61|1926.61|1923.33|1923.33|0
1603109100000|2020-10-19 12:05:00|1923.43|1923.43|1923.8|1923.8|1924.24|1924.24|1922.5|1922.5|0
1603109400000|2020-10-19 12:10:00|1923.84|1923.84|1924.55|1924.55|1924.55|1924.55|1923.61|1923.61|0
1603109700000|2020-10-19 12:15:00|1924.38|1924.38|1926.91|1926.91|1926.91|1926.91|1924.1|1924.1|0
1603110000000|2020-10-19 12:20:00|1927.07|1927.07|1926.83|1926.83|1928.56|1928.56|1926.83|1926.83|0
1603110300000|2020-10-19 12:25:00|1926.89|1926.89|1925.52|1925.52|1926.89|1926.89|1924.16|1924.16|0
1603110600000|2020-10-19 12:30:00|1925.47|1925.47|1925.1|1925.1|1926.14|1926.14|1925.1|1925.1|0
1603110900000|2020-10-19 12:35:00|1924.96|1924.96|1923.49|1923.49|1924.96|1924.96|1923.01|1923.01|0
1603111200000|2020-10-19 12:40:00|1923.51|1923.51|1918.71|1918.71|1923.51|1923.51|1918.71|1918.71|0
1603111500000|2020-10-19 12:45:00|1918.77|1918.77|1919.4|1919.4|1920.23|1920.23|1918.22|1918.22|0
1603111800000|2020-10-19 12:50:00|1919.42|1919.42|1917.92|1917.92|1919.42|1919.42|1917.31|1917.31|0
1603112100000|2020-10-19 12:55:00|1917.96|1917.96|1916.14|1916.14|1917.96|1917.96|1914.84|1914.84|0
1603112400000|2020-10-19 13:00:00|1916.38|1916.38|1918.47|1918.47|1919.35|1919.35|1916.38|1916.38|0
1603112700000|2020-10-19 13:05:00|1918.97|1918.97|1920.05|1920.05|1920.54|1920.54|1918.86|1918.86|0
1603113000000|2020-10-19 13:10:00|1919.99|1919.99|1922.7|1922.7|1923.08|1923.08|1919.89|1919.89|0
1603113300000|2020-10-19 13:15:00|1922.76|1922.76|1924.36|1924.36|1925.15|1925.15|1922.48|1922.48|0
1603113600000|2020-10-19 13:20:00|1924.47|1924.47|1922.12|1922.12|1925.17|1925.17|1922.08|1922.08|0
1603113900000|2020-10-19 13:25:00|1922.18|1922.18|1922.23|1922.23|1923.44|1923.44|1921.47|1921.47|0
1603114200000|2020-10-19 13:30:00|1922.56|1922.56|1923.76|1923.76|1925.09|1925.09|1922.16|1922.16|0
1603114500000|2020-10-19 13:35:00|1923.82|1923.82|1916.35|1916.35|1923.82|1923.82|1916.35|1916.35|0
1603114800000|2020-10-19 13:40:00|1916.34|1916.34|1914.34|1914.34|1916.94|1916.94|1912.8|1912.8|0
1603115100000|2020-10-19 13:45:00|1914.26|1914.26|1918.35|1918.35|1918.41|1918.41|1913.4|1913.4|0
1603115400000|2020-10-19 13:50:00|1917.9|1917.9|1921.5|1921.5|1922|1922|1917.4|1917.4|0
1603115700000|2020-10-19 13:55:00|1921.16|1921.16|1921.31|1921.31|1924.11|1924.11|1920.17|1920.17|0
1603116000000|2020-10-19 14:00:00|1921.27|1921.27|1920.46|1920.46|1921.42|1921.42|1919.53|1919.53|0
1603116300000|2020-10-19 14:05:00|1920.18|1920.18|1912.13|1912.13|1920.18|1920.18|1912.13|1912.13|0
1603116600000|2020-10-19 14:10:00|1912.08|1912.08|1917.53|1917.53|1917.92|1917.92|1910.05|1910.05|0
1603116900000|2020-10-19 14:15:00|1917.52|1917.52|1923.52|1923.52|1923.52|1923.52|1917.45|1917.45|0
1603117200000|2020-10-19 14:20:00|1923.36|1923.36|1924.51|1924.51|1925.01|1925.01|1922.11|1922.11|0
1603117500000|2020-10-19 14:25:00|1924.34|1924.34|1927.46|1927.46|1927.49|1927.49|1923.47|1923.47|0
1603117800000|2020-10-19 14:30:00|1927.63|1927.63|1931.16|1931.16|1931.53|1931.53|1927.23|1927.23|0
1603118100000|2020-10-19 14:35:00|1931.49|1931.49|1934.07|1934.07|1935.19|1935.19|1930.87|1930.87|0
1603118400000|2020-10-19 14:40:00|1934.19|1934.19|1935.24|1935.24|1937.35|1937.35|1934.19|1934.19|0
1603118700000|2020-10-19 14:45:00|1935.22|1935.22|1937.09|1937.09|1937.09|1937.09|1932.28|1932.28|0
1603119000000|2020-10-19 14:50:00|1937.21|1937.21|1943.28|1943.28|1944.77|1944.77|1937.21|1937.21|0
1603119300000|2020-10-19 14:55:00|1943.34|1943.34|1940.24|1940.24|1943.39|1943.39|1940.1|1940.1|0
1603119600000|2020-10-19 15:00:00|1939.91|1939.91|1944.94|1944.94|1946.01|1946.01|1939.69|1939.69|0
1603119900000|2020-10-19 15:05:00|1945|1945|1943.2|1943.2|1945.3|1945.3|1943.07|1943.07|0
1603120200000|2020-10-19 15:10:00|1943.24|1943.24|1945.42|1945.42|1945.42|1945.42|1942.68|1942.68|0
1603120500000|2020-10-19 15:15:00|1945.37|1945.37|1942.17|1942.17|1945.37|1945.37|1941.53|1941.53|0
1603120800000|2020-10-19 15:20:00|1942|1942|1939.24|1939.24|1942.68|1942.68|1938.66|1938.66|0
1603121100000|2020-10-19 15:25:00|1939.07|1939.07|1939.3|1939.3|1940.47|1940.47|1937.89|1937.89|0
1603178100000|2020-10-20 07:15:00|1919.14|1919.14|1926.7|1926.7|1926.7|1926.7|1918.98|1918.98|0
1603178400000|2020-10-20 07:20:00|1926.76|1926.76|1923.13|1923.13|1926.76|1926.76|1922.23|1922.23|0
1603178700000|2020-10-20 07:25:00|1922.94|1922.94|1920.31|1920.31|1923.83|1923.83|1919.44|1919.44|0
1603179000000|2020-10-20 07:30:00|1920.43|1920.43|1918.37|1918.37|1921.7|1921.7|1916.61|1916.61|0
1603179300000|2020-10-20 07:35:00|1918.32|1918.32|1919.43|1919.43|1919.68|1919.68|1917.44|1917.44|0
1603179600000|2020-10-20 07:40:00|1919.09|1919.09|1924.66|1924.66|1924.82|1924.82|1918.39|1918.39|0
1603179900000|2020-10-20 07:45:00|1924.83|1924.83|1929.21|1929.21|1929.41|1929.41|1923.36|1923.36|0
1603180200000|2020-10-20 07:50:00|1929.37|1929.37|1929.9|1929.9|1932.54|1932.54|1928.48|1928.48|0
1603180500000|2020-10-20 07:55:00|1929.86|1929.86|1930.7|1930.7|1930.82|1930.82|1928.73|1928.73|0
1603180800000|2020-10-20 08:00:00|1930.76|1930.76|1936.14|1936.14|1936.37|1936.37|1930.76|1930.76|0
1603181100000|2020-10-20 08:05:00|1936.23|1936.23|1936.89|1936.89|1937.13|1937.13|1933.8|1933.8|0
1603181400000|2020-10-20 08:10:00|1937.1|1937.1|1938.9|1938.9|1939.29|1939.29|1936.88|1936.88|0
1603181700000|2020-10-20 08:15:00|1938.98|1938.98|1942.99|1942.99|1943.53|1943.53|1938.98|1938.98|0
1603182000000|2020-10-20 08:20:00|1943.06|1943.06|1948.81|1948.81|1949.53|1949.53|1943.06|1943.06|0
1603182300000|2020-10-20 08:25:00|1948.7|1948.7|1949.66|1949.66|1949.98|1949.98|1945.51|1945.51|0
1603182600000|2020-10-20 08:30:00|1949.5|1949.5|1949.04|1949.04|1950.52|1950.52|1947.75|1947.75|0
1603182900000|2020-10-20 08:35:00|1949.2|1949.2|1949.25|1949.25|1951.17|1951.17|1948.42|1948.42|0
1603183200000|2020-10-20 08:40:00|1948.75|1948.75|1945.52|1945.52|1949.06|1949.06|1944.28|1944.28|0
1603183500000|2020-10-20 08:45:00|1945.58|1945.58|1944.39|1944.39|1945.58|1945.58|1943.49|1943.49|0
1603183800000|2020-10-20 08:50:00|1944.5|1944.5|1944.46|1944.46|1945.21|1945.21|1943.75|1943.75|0
1603184100000|2020-10-20 08:55:00|1944.5|1944.5|1946.54|1946.54|1946.7|1946.7|1944.06|1944.06|0
1603184400000|2020-10-20 09:00:00|1946.67|1946.67|1947.75|1947.75|1948.34|1948.34|1946|1946|0
1603184700000|2020-10-20 09:05:00|1947.86|1947.86|1950.64|1950.64|1951.08|1951.08|1947.86|1947.86|0
1603185000000|2020-10-20 09:10:00|1950.67|1950.67|1946.61|1946.61|1950.72|1950.72|1946.61|1946.61|0
1603185300000|2020-10-20 09:15:00|1946.5|1946.5|1947.37|1947.37|1948.96|1948.96|1946.37|1946.37|0
1603185600000|2020-10-20 09:20:00|1947.21|1947.21|1947.57|1947.57|1949.05|1949.05|1945.93|1945.93|0
1603185900000|2020-10-20 09:25:00|1947.8|1947.8|1947|1947|1948.58|1948.58|1946.5|1946.5|0
1603186200000|2020-10-20 09:30:00|1946.58|1946.58|1943.93|1943.93|1946.58|1946.58|1943.28|1943.28|0
1603186500000|2020-10-20 09:35:00|1943.82|1943.82|1943.42|1943.42|1944.5|1944.5|1943.42|1943.42|0
1603186800000|2020-10-20 09:40:00|1943.37|1943.37|1940.93|1940.93|1943.37|1943.37|1940.88|1940.88|0
1603187100000|2020-10-20 09:45:00|1941.05|1941.05|1940.72|1940.72|1942.39|1942.39|1940.72|1940.72|0
1603187400000|2020-10-20 09:50:00|1940.61|1940.61|1941.95|1941.95|1942.77|1942.77|1940.61|1940.61|0
1603187700000|2020-10-20 09:55:00|1942.12|1942.12|1940.17|1940.17|1942.28|1942.28|1940.17|1940.17|0
1603188000000|2020-10-20 10:00:00|1940.34|1940.34|1938.34|1938.34|1942.18|1942.18|1938.34|1938.34|0
1603188300000|2020-10-20 10:05:00|1938.31|1938.31|1937.73|1937.73|1939.12|1939.12|1937.1|1937.1|0
1603188600000|2020-10-20 10:10:00|1937.85|1937.85|1938.6|1938.6|1939.66|1939.66|1935.79|1935.79|0
1603188900000|2020-10-20 10:15:00|1938.52|1938.52|1936.79|1936.79|1938.73|1938.73|1936.79|1936.79|0
1603189200000|2020-10-20 10:20:00|1937.12|1937.12|1942.07|1942.07|1942.27|1942.27|1937.12|1937.12|0
1603189500000|2020-10-20 10:25:00|1942.12|1942.12|1946.89|1946.89|1947.01|1947.01|1940.61|1940.61|0
1603189800000|2020-10-20 10:30:00|1946.97|1946.97|1947.27|1947.27|1947.76|1947.76|1945.31|1945.31|0
1603190100000|2020-10-20 10:35:00|1947.21|1947.21|1948.33|1948.33|1949.14|1949.14|1946.83|1946.83|0
1603190400000|2020-10-20 10:40:00|1948.21|1948.21|1947.82|1947.82|1949.72|1949.72|1947.82|1947.82|0
1603190700000|2020-10-20 10:45:00|1948.02|1948.02|1949.5|1949.5|1950.49|1950.49|1948.02|1948.02|0
1603191000000|2020-10-20 10:50:00|1949.44|1949.44|1948.02|1948.02|1949.44|1949.44|1947.98|1947.98|0
1603191300000|2020-10-20 10:55:00|1948.08|1948.08|1949.41|1949.41|1949.41|1949.41|1947.2|1947.2|0
1603191600000|2020-10-20 11:00:00|1949.42|1949.42|1948.18|1948.18|1949.91|1949.91|1948.14|1948.14|0
1603191900000|2020-10-20 11:05:00|1948.01|1948.01|1950.04|1950.04|1950.59|1950.59|1947.35|1947.35|0
1603192200000|2020-10-20 11:10:00|1950.09|1950.09|1948.82|1948.82|1950.59|1950.59|1948.82|1948.82|0
1603192500000|2020-10-20 11:15:00|1948.78|1948.78|1946.76|1946.76|1949.66|1949.66|1946.4|1946.4|0
1603192800000|2020-10-20 11:20:00|1946.87|1946.87|1945.61|1945.61|1948.02|1948.02|1945.61|1945.61|0
1603193100000|2020-10-20 11:25:00|1945.67|1945.67|1943.98|1943.98|1946.05|1946.05|1943.88|1943.88|0
1603193400000|2020-10-20 11:30:00|1943.92|1943.92|1942.71|1942.71|1945.39|1945.39|1942.66|1942.66|0
1603193700000|2020-10-20 11:35:00|1942.88|1942.88|1941.29|1941.29|1942.88|1942.88|1941.23|1941.23|0
1603194000000|2020-10-20 11:40:00|1941.34|1941.34|1939.24|1939.24|1941.36|1941.36|1939.24|1939.24|0
1603194300000|2020-10-20 11:45:00|1939.18|1939.18|1938.38|1938.38|1939.68|1939.68|1937.69|1937.69|0
1603194600000|2020-10-20 11:50:00|1938.43|1938.43|1941.78|1941.78|1941.78|1941.78|1938.39|1938.39|0
1603194900000|2020-10-20 11:55:00|1941.9|1941.9|1942.04|1942.04|1943.77|1943.77|1941.9|1941.9|0
1603195200000|2020-10-20 12:00:00|1942.08|1942.08|1940.86|1940.86|1942.08|1942.08|1939.51|1939.51|0
1603195500000|2020-10-20 12:05:00|1940.9|1940.9|1940.76|1940.76|1942.86|1942.86|1940.76|1940.76|0
1603195800000|2020-10-20 12:10:00|1940.67|1940.67|1937.99|1937.99|1940.79|1940.79|1937.93|1937.93|0
1603196100000|2020-10-20 12:15:00|1938.15|1938.15|1936.87|1936.87|1938.15|1938.15|1936.23|1936.23|0
1603196400000|2020-10-20 12:20:00|1936.82|1936.82|1932.46|1932.46|1937.03|1937.03|1932.46|1932.46|0
1603196700000|2020-10-20 12:25:00|1932.13|1932.13|1935.34|1935.34|1935.68|1935.68|1931.13|1931.13|0
1603197000000|2020-10-20 12:30:00|1935.68|1935.68|1934.35|1934.35|1936.13|1936.13|1933.84|1933.84|0
1603197300000|2020-10-20 12:35:00|1933.68|1933.68|1938.19|1938.19|1939.41|1939.41|1933.53|1933.53|0
1603197600000|2020-10-20 12:40:00|1938.07|1938.07|1939.41|1939.41|1940.19|1940.19|1938.04|1938.04|0
1603197900000|2020-10-20 12:45:00|1939.64|1939.64|1941.33|1941.33|1941.67|1941.67|1939.44|1939.44|0
1603198200000|2020-10-20 12:50:00|1941.22|1941.22|1945.34|1945.34|1945.34|1945.34|1941.09|1941.09|0
1603198500000|2020-10-20 12:55:00|1945.28|1945.28|1943.5|1943.5|1945.41|1945.41|1942.55|1942.55|0
1603198800000|2020-10-20 13:00:00|1943.44|1943.44|1943.82|1943.82|1943.94|1943.94|1940.97|1940.97|0
1603199100000|2020-10-20 13:05:00|1944.11|1944.11|1944.47|1944.47|1945.67|1945.67|1943.31|1943.31|0
1603199400000|2020-10-20 13:10:00|1944.51|1944.51|1943.84|1943.84|1946.79|1946.79|1943.84|1943.84|0
1603199700000|2020-10-20 13:15:00|1943.8|1943.8|1944.13|1944.13|1945.46|1945.46|1943.24|1943.24|0
1603200000000|2020-10-20 13:20:00|1944.02|1944.02|1941.35|1941.35|1944.02|1944.02|1941.29|1941.29|0
1603200300000|2020-10-20 13:25:00|1941.68|1941.68|1941.02|1941.02|1942.03|1942.03|1940.2|1940.2|0
1603200600000|2020-10-20 13:30:00|1941.35|1941.35|1943.16|1943.16|1944.28|1944.28|1938.33|1938.33|0
1603200900000|2020-10-20 13:35:00|1943.66|1943.66|1944.78|1944.78|1947.71|1947.71|1943.66|1943.66|0
1603201200000|2020-10-20 13:40:00|1945.11|1945.11|1950.82|1950.82|1951.33|1951.33|1944.94|1944.94|0
1603201500000|2020-10-20 13:45:00|1950.76|1950.76|1950.7|1950.7|1951.66|1951.66|1949.93|1949.93|0
1603201800000|2020-10-20 13:50:00|1950.71|1950.71|1954.63|1954.63|1954.64|1954.64|1950.71|1950.71|0
1603202100000|2020-10-20 13:55:00|1954.62|1954.62|1952.93|1952.93|1954.62|1954.62|1951.35|1951.35|0
1603202400000|2020-10-20 14:00:00|1953.76|1953.76|1954.03|1954.03|1955.6|1955.6|1952.56|1952.56|0
1603202700000|2020-10-20 14:05:00|1953.87|1953.87|1955.51|1955.51|1955.64|1955.64|1952.6|1952.6|0
1603203000000|2020-10-20 14:10:00|1955.55|1955.55|1954.18|1954.18|1955.55|1955.55|1953.89|1953.89|0
1603203300000|2020-10-20 14:15:00|1954.35|1954.35|1950.19|1950.19|1957.15|1957.15|1950.12|1950.12|0
1603203600000|2020-10-20 14:20:00|1950.4|1950.4|1951.25|1951.25|1951.25|1951.25|1946.79|1946.79|0
1603203900000|2020-10-20 14:25:00|1951.31|1951.31|1953.17|1953.17|1954.02|1954.02|1950.98|1950.98|0
1603204200000|2020-10-20 14:30:00|1953.5|1953.5|1951.29|1951.29|1954.96|1954.96|1950.95|1950.95|0
1603204500000|2020-10-20 14:35:00|1951.35|1951.35|1952.62|1952.62|1953.16|1953.16|1950.93|1950.93|0
1603204800000|2020-10-20 14:40:00|1952.95|1952.95|1953.13|1953.13|1954.55|1954.55|1952.95|1952.95|0
1603205100000|2020-10-20 14:45:00|1952.73|1952.73|1952.55|1952.55|1953.5|1953.5|1952.06|1952.06|0
1603205400000|2020-10-20 14:50:00|1952.59|1952.59|1955.84|1955.84|1956.46|1956.46|1952.59|1952.59|0
1603205700000|2020-10-20 14:55:00|1956|1956|1954.75|1954.75|1956.69|1956.69|1954.75|1954.75|0
1603206000000|2020-10-20 15:00:00|1954.25|1954.25|1949.36|1949.36|1955.65|1955.65|1947.77|1947.77|0
1603206300000|2020-10-20 15:05:00|1949.53|1949.53|1949.2|1949.2|1950.75|1950.75|1947.97|1947.97|0
1603206600000|2020-10-20 15:10:00|1949.03|1949.03|1943.21|1943.21|1949.95|1949.95|1942.88|1942.88|0
1603206900000|2020-10-20 15:15:00|1944.05|1944.05|1945.26|1945.26|1947.02|1947.02|1943.55|1943.55|0
1603207200000|2020-10-20 15:20:00|1945.43|1945.43|1944.36|1944.36|1946.03|1946.03|1943.99|1943.99|0
1603207500000|2020-10-20 15:25:00|1944.3|1944.3|1945.93|1945.93|1945.93|1945.93|1943.73|1943.73|0
1603264500000|2020-10-21 07:15:00|1950.75|1950.75|1949.11|1949.11|1950.85|1950.85|1947.64|1947.64|0
1603264800000|2020-10-21 07:20:00|1949.44|1949.44|1946.49|1946.49|1950.05|1950.05|1945.33|1945.33|0
1603265100000|2020-10-21 07:25:00|1946.16|1946.16|1948.36|1948.36|1952.14|1952.14|1944.63|1944.63|0
1603265400000|2020-10-21 07:30:00|1948.3|1948.3|1956.63|1956.63|1956.88|1956.88|1945.87|1945.87|0
1603265700000|2020-10-21 07:35:00|1956.79|1956.79|1957.24|1957.24|1959.32|1959.32|1956.05|1956.05|0
1603266000000|2020-10-21 07:40:00|1957.07|1957.07|1950.33|1950.33|1957.07|1957.07|1950.28|1950.28|0
1603266300000|2020-10-21 07:45:00|1950.21|1950.21|1948.08|1948.08|1950.21|1950.21|1945.75|1945.75|0
1603266600000|2020-10-21 07:50:00|1947.91|1947.91|1947.21|1947.21|1948.26|1948.26|1945.39|1945.39|0
1603266900000|2020-10-21 07:55:00|1947.54|1947.54|1946.46|1946.46|1948.64|1948.64|1945.66|1945.66|0
1603267200000|2020-10-21 08:00:00|1946.34|1946.34|1945.65|1945.65|1949.45|1949.45|1943.74|1943.74|0
1603267500000|2020-10-21 08:05:00|1945.81|1945.81|1943.9|1943.9|1946.37|1946.37|1943.07|1943.07|0
1603267800000|2020-10-21 08:10:00|1943.56|1943.56|1944.31|1944.31|1944.83|1944.83|1941.46|1941.46|0
1603268100000|2020-10-21 08:15:00|1943.98|1943.98|1942.55|1942.55|1944|1944|1942.38|1942.38|0
1603268400000|2020-10-21 08:20:00|1942.72|1942.72|1941.5|1941.5|1943.22|1943.22|1939.37|1939.37|0
1603268700000|2020-10-21 08:25:00|1941.45|1941.45|1943.26|1943.26|1944.47|1944.47|1940.77|1940.77|0
1603269000000|2020-10-21 08:30:00|1943.15|1943.15|1940.44|1940.44|1943.15|1943.15|1938.45|1938.45|0
1603269300000|2020-10-21 08:35:00|1940.48|1940.48|1939.6|1939.6|1940.48|1940.48|1937.63|1937.63|0
1603269600000|2020-10-21 08:40:00|1939.44|1939.44|1932|1932|1939.47|1939.47|1931.97|1931.97|0
1603269900000|2020-10-21 08:45:00|1931.83|1931.83|1931.82|1931.82|1931.97|1931.97|1928.9|1928.9|0
1603270200000|2020-10-21 08:50:00|1931.66|1931.66|1928.5|1928.5|1931.77|1931.77|1928.37|1928.37|0
1603270500000|2020-10-21 08:55:00|1928.42|1928.42|1925.19|1925.19|1928.46|1928.46|1924.28|1924.28|0
1603270800000|2020-10-21 09:00:00|1924.86|1924.86|1923.84|1923.84|1927.16|1927.16|1922.92|1922.92|0
1603271100000|2020-10-21 09:05:00|1923.9|1923.9|1928|1928|1928|1928|1923.57|1923.57|0
1603271400000|2020-10-21 09:10:00|1928.33|1928.33|1925.83|1925.83|1928.33|1928.33|1925.59|1925.59|0
1603271700000|2020-10-21 09:15:00|1925.1|1925.1|1925.27|1925.27|1925.71|1925.71|1923.61|1923.61|0
1603272000000|2020-10-21 09:20:00|1925.6|1925.6|1927.66|1927.66|1927.85|1927.85|1924.63|1924.63|0
1603272300000|2020-10-21 09:25:00|1927.55|1927.55|1927.73|1927.73|1928.85|1928.85|1926.66|1926.66|0
1603272600000|2020-10-21 09:30:00|1927.9|1927.9|1925.28|1925.28|1928.01|1928.01|1925.06|1925.06|0
1603272900000|2020-10-21 09:35:00|1925.32|1925.32|1928.74|1928.74|1928.84|1928.84|1923.61|1923.61|0
1603273200000|2020-10-21 09:40:00|1928.79|1928.79|1935.78|1935.78|1935.83|1935.83|1928.79|1928.79|0
1603273500000|2020-10-21 09:45:00|1935.89|1935.89|1934.38|1934.38|1936.05|1936.05|1933.66|1933.66|0
1603273800000|2020-10-21 09:50:00|1934.66|1934.66|1933.34|1933.34|1935.74|1935.74|1933.21|1933.21|0
1603274100000|2020-10-21 09:55:00|1933.23|1933.23|1932.4|1932.4|1933.23|1933.23|1930.38|1930.38|0
1603274400000|2020-10-21 10:00:00|1932.23|1932.23|1929.95|1929.95|1932.68|1932.68|1928.56|1928.56|0
1603274700000|2020-10-21 10:05:00|1929.79|1929.79|1929.5|1929.5|1930.66|1930.66|1928.99|1928.99|0
1603275000000|2020-10-21 10:10:00|1929.61|1929.61|1931.35|1931.35|1932.89|1932.89|1929.61|1929.61|0
1603275300000|2020-10-21 10:15:00|1931.41|1931.41|1930.14|1930.14|1932.6|1932.6|1929.5|1929.5|0
1603275600000|2020-10-21 10:20:00|1930.2|1930.2|1933.31|1933.31|1934.49|1934.49|1930.2|1930.2|0
1603275900000|2020-10-21 10:25:00|1933.3|1933.3|1933.6|1933.6|1934.33|1934.33|1932.79|1932.79|0
1603276200000|2020-10-21 10:30:00|1933.77|1933.77|1933.37|1933.37|1936.17|1936.17|1933.37|1933.37|0
1603276500000|2020-10-21 10:35:00|1933.54|1933.54|1937.79|1937.79|1937.98|1937.98|1933.52|1933.52|0
1603276800000|2020-10-21 10:40:00|1937.75|1937.75|1936.24|1936.24|1939.38|1939.38|1936.24|1936.24|0
1603277100000|2020-10-21 10:45:00|1936.07|1936.07|1940.74|1940.74|1941.23|1941.23|1936.04|1936.04|0
1603277400000|2020-10-21 10:50:00|1940.69|1940.69|1938.8|1938.8|1941.2|1941.2|1938.8|1938.8|0
1603277700000|2020-10-21 10:55:00|1938.74|1938.74|1936.44|1936.44|1938.74|1938.74|1936.23|1936.23|0
1603278000000|2020-10-21 11:00:00|1936.55|1936.55|1934.93|1934.93|1936.65|1936.65|1932.92|1932.92|0
1603278300000|2020-10-21 11:05:00|1934.99|1934.99|1934.38|1934.38|1935.82|1935.82|1934.38|1934.38|0
1603278600000|2020-10-21 11:10:00|1934.44|1934.44|1936.19|1936.19|1936.74|1936.74|1934.44|1934.44|0
1603278900000|2020-10-21 11:15:00|1936.15|1936.15|1940.03|1940.03|1940.03|1940.03|1935.16|1935.16|0
1603279200000|2020-10-21 11:20:00|1940.32|1940.32|1939.58|1939.58|1941.33|1941.33|1938.77|1938.77|0
1603279500000|2020-10-21 11:25:00|1939.57|1939.57|1939.12|1939.12|1940.34|1940.34|1938.1|1938.1|0
1603279800000|2020-10-21 11:30:00|1939.16|1939.16|1940.32|1940.32|1940.66|1940.66|1938.79|1938.79|0
1603280100000|2020-10-21 11:35:00|1940.82|1940.82|1937.55|1937.55|1941.09|1941.09|1937.47|1937.47|0
1603280400000|2020-10-21 11:40:00|1937.59|1937.59|1935.38|1935.38|1938.81|1938.81|1935.38|1935.38|0
1603280700000|2020-10-21 11:45:00|1935.55|1935.55|1934.46|1934.46|1936.49|1936.49|1934.4|1934.4|0
1603281000000|2020-10-21 11:50:00|1934.13|1934.13|1934.44|1934.44|1936.43|1936.43|1933.78|1933.78|0
1603281300000|2020-10-21 11:55:00|1934.5|1934.5|1933.58|1933.58|1934.94|1934.94|1932.58|1932.58|0
1603281600000|2020-10-21 12:00:00|1933.53|1933.53|1933.2|1933.2|1934.06|1934.06|1932.82|1932.82|0
1603281900000|2020-10-21 12:05:00|1933.24|1933.24|1932.35|1932.35|1933.33|1933.33|1931.06|1931.06|0
1603282200000|2020-10-21 12:10:00|1932.58|1932.58|1931.49|1931.49|1932.97|1932.97|1931.26|1931.26|0
1603282500000|2020-10-21 12:15:00|1931.55|1931.55|1931|1931|1931.78|1931.78|1929.55|1929.55|0
1603282800000|2020-10-21 12:20:00|1930.97|1930.97|1928.95|1928.95|1932.87|1932.87|1928.8|1928.8|0
1603283100000|2020-10-21 12:25:00|1928.28|1928.28|1930.37|1930.37|1930.53|1930.53|1927.46|1927.46|0
1603283400000|2020-10-21 12:30:00|1930.09|1930.09|1927.95|1927.95|1930.14|1930.14|1926.83|1926.83|0
1603283700000|2020-10-21 12:35:00|1927.78|1927.78|1929.53|1929.53|1929.53|1929.53|1926.88|1926.88|0
1603284000000|2020-10-21 12:40:00|1929.57|1929.57|1928.16|1928.16|1930.14|1930.14|1927.59|1927.59|0
1603284300000|2020-10-21 12:45:00|1928|1928|1927.29|1927.29|1928.88|1928.88|1927.23|1927.23|0
1603284600000|2020-10-21 12:50:00|1927.62|1927.62|1926.43|1926.43|1928.33|1928.33|1925.86|1925.86|0
1603284900000|2020-10-21 12:55:00|1926.77|1926.77|1925.01|1925.01|1927.55|1927.55|1924.95|1924.95|0
1603285200000|2020-10-21 13:00:00|1924.88|1924.88|1925.59|1925.59|1927.19|1927.19|1923.71|1923.71|0
1603285500000|2020-10-21 13:05:00|1925.62|1925.62|1925.56|1925.56|1926.12|1926.12|1924.38|1924.38|0
1603285800000|2020-10-21 13:10:00|1925.53|1925.53|1925.58|1925.58|1926.63|1926.63|1925.04|1925.04|0
1603286100000|2020-10-21 13:15:00|1925.54|1925.54|1926.66|1926.66|1927.53|1927.53|1924.64|1924.64|0
1603286400000|2020-10-21 13:20:00|1926.33|1926.33|1925.88|1925.88|1926.33|1926.33|1925.32|1925.32|0
1603286700000|2020-10-21 13:25:00|1926.04|1926.04|1927.55|1927.55|1928.49|1928.49|1925.76|1925.76|0
1603287000000|2020-10-21 13:30:00|1927.22|1927.22|1922.2|1922.2|1927.22|1927.22|1922.2|1922.2|0
1603287300000|2020-10-21 13:35:00|1922.25|1922.25|1922.42|1922.42|1922.81|1922.81|1920.24|1920.24|0
1603287600000|2020-10-21 13:40:00|1922.86|1922.86|1931.25|1931.25|1931.25|1931.25|1922.86|1922.86|0
1603287900000|2020-10-21 13:45:00|1931.41|1931.41|1926.4|1926.4|1931.41|1931.41|1926.4|1926.4|0
1603288200000|2020-10-21 13:50:00|1926.31|1926.31|1928.46|1928.46|1928.46|1928.46|1925.62|1925.62|0
1603288500000|2020-10-21 13:55:00|1928.79|1928.79|1934.15|1934.15|1934.19|1934.19|1927.48|1927.48|0
1603288800000|2020-10-21 14:00:00|1934.03|1934.03|1930.84|1930.84|1934.32|1934.32|1930.17|1930.17|0
1603289100000|2020-10-21 14:05:00|1930.78|1930.78|1935.28|1935.28|1935.29|1935.29|1929.94|1929.94|0
1603289400000|2020-10-21 14:10:00|1935.33|1935.33|1937.06|1937.06|1937.77|1937.77|1933.77|1933.77|0
1603289700000|2020-10-21 14:15:00|1937.22|1937.22|1934.12|1934.12|1937.39|1937.39|1932.46|1932.46|0
1603290000000|2020-10-21 14:20:00|1934.18|1934.18|1929.28|1929.28|1934.89|1934.89|1929.19|1929.19|0
1603290300000|2020-10-21 14:25:00|1929.24|1929.24|1925.25|1925.25|1929.24|1929.24|1923.34|1923.34|0
1603290600000|2020-10-21 14:30:00|1925.19|1925.19|1924.26|1924.26|1925.91|1925.91|1923.66|1923.66|0
1603290900000|2020-10-21 14:35:00|1924.14|1924.14|1928.76|1928.76|1928.76|1928.76|1923.34|1923.34|0
1603291200000|2020-10-21 14:40:00|1928.87|1928.87|1928.58|1928.58|1930.59|1930.59|1928.21|1928.21|0
1603291500000|2020-10-21 14:45:00|1928.54|1928.54|1924.8|1924.8|1928.66|1928.66|1924.8|1924.8|0
1603291800000|2020-10-21 14:50:00|1924.92|1924.92|1923.29|1923.29|1925.2|1925.2|1923.23|1923.23|0
1603292100000|2020-10-21 14:55:00|1923.26|1923.26|1924.95|1924.95|1925.23|1925.23|1922.51|1922.51|0
1603292400000|2020-10-21 15:00:00|1925.12|1925.12|1924.86|1924.86|1925.3|1925.3|1923.27|1923.27|0
1603292700000|2020-10-21 15:05:00|1924.69|1924.69|1923.31|1923.31|1924.84|1924.84|1923|1923|0
1603293000000|2020-10-21 15:10:00|1923.25|1923.25|1921.33|1921.33|1923.25|1923.25|1920.39|1920.39|0
1603293300000|2020-10-21 15:15:00|1921.27|1921.27|1921.49|1921.49|1922.06|1922.06|1917.19|1917.19|0
1603293600000|2020-10-21 15:20:00|1921.45|1921.45|1920.03|1920.03|1921.45|1921.45|1917.8|1917.8|0
1603293900000|2020-10-21 15:25:00|1920.1|1920.1|1917.96|1917.96|1920.45|1920.45|1916.62|1916.62|0
1603350900000|2020-10-22 07:15:00|1916.58|1916.58|1919.01|1919.01|1924.06|1924.06|1916.58|1916.58|0
1603351200000|2020-10-22 07:20:00|1918.85|1918.85|1920.36|1920.36|1920.93|1920.93|1915.97|1915.97|0
1603351500000|2020-10-22 07:25:00|1920.7|1920.7|1923.95|1923.95|1924.35|1924.35|1916.96|1916.96|0
1603351800000|2020-10-22 07:30:00|1923.73|1923.73|1930.19|1930.19|1930.19|1930.19|1922.24|1922.24|0
1603352100000|2020-10-22 07:35:00|1930.36|1930.36|1933.92|1933.92|1935.89|1935.89|1930.02|1930.02|0
1603352400000|2020-10-22 07:40:00|1933.59|1933.59|1934.08|1934.08|1935.28|1935.28|1931.13|1931.13|0
1603352700000|2020-10-22 07:45:00|1933.74|1933.74|1933.55|1933.55|1934.42|1934.42|1929.49|1929.49|0
1603353000000|2020-10-22 07:50:00|1933.32|1933.32|1937.18|1937.18|1937.18|1937.18|1932.62|1932.62|0
1603353300000|2020-10-22 07:55:00|1937.29|1937.29|1940.3|1940.3|1941.17|1941.17|1937.19|1937.19|0
1603353600000|2020-10-22 08:00:00|1940.14|1940.14|1948.12|1948.12|1948.12|1948.12|1939.86|1939.86|0
1603353900000|2020-10-22 08:05:00|1948.23|1948.23|1943.71|1943.71|1948.74|1948.74|1943.71|1943.71|0
1603354200000|2020-10-22 08:10:00|1943.87|1943.87|1940.21|1940.21|1945.06|1945.06|1939.87|1939.87|0
1603354500000|2020-10-22 08:15:00|1940.09|1940.09|1939.63|1939.63|1942.73|1942.73|1939.47|1939.47|0
1603354800000|2020-10-22 08:20:00|1939.52|1939.52|1939.71|1939.71|1940.27|1940.27|1938.38|1938.38|0
1603355100000|2020-10-22 08:25:00|1939.66|1939.66|1944.5|1944.5|1944.78|1944.78|1939.66|1939.66|0
1603355400000|2020-10-22 08:30:00|1944.83|1944.83|1940.34|1940.34|1945.08|1945.08|1940.28|1940.28|0
1603355700000|2020-10-22 08:35:00|1940.39|1940.39|1938.26|1938.26|1940.39|1940.39|1937.73|1937.73|0
1603356000000|2020-10-22 08:40:00|1938.09|1938.09|1946.58|1946.58|1947.46|1947.46|1937.89|1937.89|0
1603356300000|2020-10-22 08:45:00|1946.53|1946.53|1939.44|1939.44|1946.58|1946.58|1938.78|1938.78|0
1603356600000|2020-10-22 08:50:00|1939.48|1939.48|1943.02|1943.02|1943.02|1943.02|1939.21|1939.21|0
1603356900000|2020-10-22 08:55:00|1943.08|1943.08|1940.42|1940.42|1943.13|1943.13|1940.42|1940.42|0
1603357200000|2020-10-22 09:00:00|1940.36|1940.36|1939.3|1939.3|1941.01|1941.01|1939.29|1939.29|0
1603357500000|2020-10-22 09:05:00|1939.26|1939.26|1935.6|1935.6|1939.26|1939.26|1934.77|1934.77|0
1603357800000|2020-10-22 09:10:00|1935.61|1935.61|1931.85|1931.85|1936.24|1936.24|1931.85|1931.85|0
1603358100000|2020-10-22 09:15:00|1931.77|1931.77|1933.03|1933.03|1933.03|1933.03|1930.71|1930.71|0
1603358400000|2020-10-22 09:20:00|1932.97|1932.97|1932.73|1932.73|1933.14|1933.14|1931.95|1931.95|0
1603358700000|2020-10-22 09:25:00|1932.84|1932.84|1929.69|1929.69|1932.84|1932.84|1929.69|1929.69|0
1603359000000|2020-10-22 09:30:00|1929.71|1929.71|1931.38|1931.38|1932.6|1932.6|1929.48|1929.48|0
1603359300000|2020-10-22 09:35:00|1931.83|1931.83|1932.99|1932.99|1935.8|1935.8|1930.98|1930.98|0
1603359600000|2020-10-22 09:40:00|1932.82|1932.82|1932.49|1932.49|1933.46|1933.46|1932.15|1932.15|0
1603359900000|2020-10-22 09:45:00|1932.47|1932.47|1930.94|1930.94|1933.36|1933.36|1930.57|1930.57|0
1603360200000|2020-10-22 09:50:00|1930.95|1930.95|1934.92|1934.92|1934.92|1934.92|1930.81|1930.81|0
1603360500000|2020-10-22 09:55:00|1935.09|1935.09|1935.86|1935.86|1936.56|1936.56|1934.45|1934.45|0
1603360800000|2020-10-22 10:00:00|1935.9|1935.9|1932.79|1932.79|1935.9|1935.9|1932.3|1932.3|0
1603361100000|2020-10-22 10:05:00|1932.95|1932.95|1931.61|1931.61|1932.95|1932.95|1930.39|1930.39|0
1603361400000|2020-10-22 10:10:00|1931.45|1931.45|1932.08|1932.08|1932.08|1932.08|1929.5|1929.5|0
1603361700000|2020-10-22 10:15:00|1932.13|1932.13|1936.09|1936.09|1936.09|1936.09|1930.48|1930.48|0
1603362000000|2020-10-22 10:20:00|1936.15|1936.15|1941.89|1941.89|1942.1|1942.1|1936.15|1936.15|0
1603362300000|2020-10-22 10:25:00|1942.12|1942.12|1941.13|1941.13|1942.95|1942.95|1938.8|1938.8|0
1603362600000|2020-10-22 10:30:00|1941.03|1941.03|1935.7|1935.7|1942.44|1942.44|1935.7|1935.7|0
1603362900000|2020-10-22 10:35:00|1935.65|1935.65|1937.72|1937.72|1940.36|1940.36|1935.65|1935.65|0
1603363200000|2020-10-22 10:40:00|1937.71|1937.71|1939.33|1939.33|1939.53|1939.53|1937.64|1937.64|0
1603363500000|2020-10-22 10:45:00|1939.24|1939.24|1940.26|1940.26|1942.1|1942.1|1939.24|1939.24|0
1603363800000|2020-10-22 10:50:00|1940.3|1940.3|1938.33|1938.33|1940.31|1940.31|1938.29|1938.29|0
1603364100000|2020-10-22 10:55:00|1939|1939|1939.09|1939.09|1939.67|1939.67|1936.66|1936.66|0
1603364400000|2020-10-22 11:00:00|1939.26|1939.26|1936.39|1936.39|1940.03|1940.03|1935.67|1935.67|0
1603364700000|2020-10-22 11:05:00|1936.27|1936.27|1937.6|1937.6|1940.65|1940.65|1936.23|1936.23|0
1603365000000|2020-10-22 11:10:00|1937.53|1937.53|1936.12|1936.12|1938.46|1938.46|1935.38|1935.38|0
1603365300000|2020-10-22 11:15:00|1936.46|1936.46|1937.22|1937.22|1937.38|1937.38|1934.63|1934.63|0
1603365600000|2020-10-22 11:20:00|1937.05|1937.05|1936.77|1936.77|1940.69|1940.69|1936.77|1936.77|0
1603365900000|2020-10-22 11:25:00|1936.75|1936.75|1934.41|1934.41|1936.75|1936.75|1934.35|1934.35|0
1603366200000|2020-10-22 11:30:00|1934.69|1934.69|1935.07|1935.07|1936.2|1936.2|1933.92|1933.92|0
1603366500000|2020-10-22 11:35:00|1934.9|1934.9|1935.83|1935.83|1935.94|1935.94|1934.55|1934.55|0
1603366800000|2020-10-22 11:40:00|1935.85|1935.85|1936.36|1936.36|1937.32|1937.32|1935.85|1935.85|0
1603367100000|2020-10-22 11:45:00|1936.35|1936.35|1940.28|1940.28|1940.28|1940.28|1936.35|1936.35|0
1603367400000|2020-10-22 11:50:00|1940.29|1940.29|1940.42|1940.42|1940.46|1940.46|1938.66|1938.66|0
1603367700000|2020-10-22 11:55:00|1940.44|1940.44|1937.98|1937.98|1940.48|1940.48|1936.87|1936.87|0
1603368000000|2020-10-22 12:00:00|1937.99|1937.99|1938.33|1938.33|1939.26|1939.26|1937.69|1937.69|0
1603368300000|2020-10-22 12:05:00|1938.16|1938.16|1937.72|1937.72|1938.72|1938.72|1936.41|1936.41|0
1603368600000|2020-10-22 12:10:00|1937.8|1937.8|1936.28|1936.28|1938.12|1938.12|1936.2|1936.2|0
1603368900000|2020-10-22 12:15:00|1936.3|1936.3|1936.12|1936.12|1938.3|1938.3|1935.95|1935.95|0
1603369200000|2020-10-22 12:20:00|1936.06|1936.06|1932.9|1932.9|1936.12|1936.12|1932.44|1932.44|0
1603369500000|2020-10-22 12:25:00|1932.86|1932.86|1929.89|1929.89|1932.86|1932.86|1929.88|1929.88|0
1603369800000|2020-10-22 12:30:00|1930.22|1930.22|1922.31|1922.31|1932.26|1932.26|1921.67|1921.67|0
1603370100000|2020-10-22 12:35:00|1921.97|1921.97|1920.59|1920.59|1921.97|1921.97|1919.6|1919.6|0
1603370400000|2020-10-22 12:40:00|1920.36|1920.36|1921.51|1921.51|1922.59|1922.59|1919.47|1919.47|0
1603370700000|2020-10-22 12:45:00|1921.49|1921.49|1917.33|1917.33|1921.66|1921.66|1917.33|1917.33|0
1603371000000|2020-10-22 12:50:00|1917.27|1917.27|1918.67|1918.67|1920.03|1920.03|1917.08|1917.08|0
1603371300000|2020-10-22 12:55:00|1918.64|1918.64|1918.49|1918.49|1920.2|1920.2|1918.1|1918.1|0
1603371600000|2020-10-22 13:00:00|1918.66|1918.66|1922.29|1922.29|1922.46|1922.46|1918.66|1918.66|0
1603371900000|2020-10-22 13:05:00|1922.12|1922.12|1918.17|1918.17|1922.54|1922.54|1918.17|1918.17|0
1603372200000|2020-10-22 13:10:00|1918.22|1918.22|1919.56|1919.56|1920.33|1920.33|1918.22|1918.22|0
1603372500000|2020-10-22 13:15:00|1919.68|1919.68|1918.27|1918.27|1919.86|1919.86|1918.2|1918.2|0
1603372800000|2020-10-22 13:20:00|1918.21|1918.21|1922.77|1922.77|1923.39|1923.39|1918.16|1918.16|0
1603373100000|2020-10-22 13:25:00|1922.81|1922.81|1924.7|1924.7|1925.76|1925.76|1922.81|1922.81|0
1603373400000|2020-10-22 13:30:00|1924.87|1924.87|1926.81|1926.81|1926.81|1926.81|1924.25|1924.25|0
1603373700000|2020-10-22 13:35:00|1926.87|1926.87|1927.6|1927.6|1929.63|1929.63|1926.06|1926.06|0
1603374000000|2020-10-22 13:40:00|1927.71|1927.71|1931.44|1931.44|1931.44|1931.44|1926.95|1926.95|0
1603374300000|2020-10-22 13:45:00|1931.61|1931.61|1932.69|1932.69|1933.21|1933.21|1930.82|1930.82|0
1603374600000|2020-10-22 13:50:00|1932.75|1932.75|1933.38|1933.38|1933.38|1933.38|1930.44|1930.44|0
1603374900000|2020-10-22 13:55:00|1933.42|1933.42|1935.78|1935.78|1938.7|1938.7|1933.42|1933.42|0
1603375200000|2020-10-22 14:00:00|1935.95|1935.95|1941.2|1941.2|1941.82|1941.82|1935.95|1935.95|0
1603375500000|2020-10-22 14:05:00|1941.14|1941.14|1938.32|1938.32|1941.31|1941.31|1938.12|1938.12|0
1603375800000|2020-10-22 14:10:00|1938.48|1938.48|1942.57|1942.57|1942.57|1942.57|1938.37|1938.37|0
1603376100000|2020-10-22 14:15:00|1942.62|1942.62|1942.36|1942.36|1944.08|1944.08|1942.17|1942.17|0
1603376400000|2020-10-22 14:20:00|1942.31|1942.31|1937.23|1937.23|1942.31|1942.31|1937.23|1937.23|0
1603376700000|2020-10-22 14:25:00|1937.19|1937.19|1935.85|1935.85|1938.46|1938.46|1935.44|1935.44|0
1603377000000|2020-10-22 14:30:00|1935.79|1935.79|1936.3|1936.3|1939.27|1939.27|1935.47|1935.47|0
1603377300000|2020-10-22 14:35:00|1936.47|1936.47|1939.22|1939.22|1940.6|1940.6|1936.47|1936.47|0
1603377600000|2020-10-22 14:40:00|1939.2|1939.2|1937.94|1937.94|1940.58|1940.58|1937.93|1937.93|0
1603377900000|2020-10-22 14:45:00|1938.16|1938.16|1941.4|1941.4|1941.4|1941.4|1937.46|1937.46|0
1603378200000|2020-10-22 14:50:00|1941.46|1941.46|1944.9|1944.9|1945.89|1945.89|1939.95|1939.95|0
1603378500000|2020-10-22 14:55:00|1945.06|1945.06|1943.7|1943.7|1945.46|1945.46|1943.7|1943.7|0
1603378800000|2020-10-22 15:00:00|1943.47|1943.47|1946.09|1946.09|1946.74|1946.74|1943.47|1943.47|0
1603379100000|2020-10-22 15:05:00|1945.93|1945.93|1947.54|1947.54|1948.9|1948.9|1945.71|1945.71|0
1603379400000|2020-10-22 15:10:00|1947.5|1947.5|1950.37|1950.37|1950.37|1950.37|1946.82|1946.82|0
1603379700000|2020-10-22 15:15:00|1950.41|1950.41|1950.18|1950.18|1950.83|1950.83|1948.35|1948.35|0
1603380000000|2020-10-22 15:20:00|1950.24|1950.24|1952.21|1952.21|1953.31|1953.31|1950.2|1950.2|0
1603380300000|2020-10-22 15:25:00|1952.19|1952.19|1947.52|1947.52|1952.19|1952.19|1947.15|1947.15|0
1603437300000|2020-10-23 07:15:00|2002.05|2002.05|2005.43|2005.43|2008|2008|2001.82|2001.82|0
1603437600000|2020-10-23 07:20:00|2005.39|2005.39|2011.7|2011.7|2014.65|2014.65|2005.05|2005.05|0
1603437900000|2020-10-23 07:25:00|2011.81|2011.81|2011.43|2011.43|2016.48|2016.48|2011.15|2011.15|0
1603438200000|2020-10-23 07:30:00|2012.68|2012.68|2018.75|2018.75|2018.81|2018.81|2012.68|2012.68|0
1603438500000|2020-10-23 07:35:00|2018.8|2018.8|2018.78|2018.78|2020.39|2020.39|2017.28|2017.28|0
1603438800000|2020-10-23 07:40:00|2019.11|2019.11|2017.56|2017.56|2019.86|2019.86|2017.29|2017.29|0
1603439100000|2020-10-23 07:45:00|2017.64|2017.64|2017.53|2017.53|2019.67|2019.67|2015.29|2015.29|0
1603439400000|2020-10-23 07:50:00|2017.56|2017.56|2020.63|2020.63|2022.61|2022.61|2017.56|2017.56|0
1603439700000|2020-10-23 07:55:00|2020.53|2020.53|2021.8|2021.8|2025.09|2025.09|2019.74|2019.74|0
1603440000000|2020-10-23 08:00:00|2021.97|2021.97|2022.43|2022.43|2023.43|2023.43|2020.26|2020.26|0
1603440300000|2020-10-23 08:05:00|2022.59|2022.59|2025.55|2025.55|2026.25|2026.25|2022.2|2022.2|0
1603440600000|2020-10-23 08:10:00|2025.43|2025.43|2028.98|2028.98|2031.65|2031.65|2025.43|2025.43|0
1603440900000|2020-10-23 08:15:00|2029.15|2029.15|2034.97|2034.97|2034.97|2034.97|2028.59|2028.59|0
1603441200000|2020-10-23 08:20:00|2034.8|2034.8|2034.53|2034.53|2037.59|2037.59|2034.46|2034.46|0
1603441500000|2020-10-23 08:25:00|2034.69|2034.69|2033.68|2033.68|2039.05|2039.05|2033.14|2033.14|0
1603441800000|2020-10-23 08:30:00|2033.73|2033.73|2034.91|2034.91|2035.23|2035.23|2030.94|2030.94|0
1603442100000|2020-10-23 08:35:00|2035.08|2035.08|2037.07|2037.07|2039.03|2039.03|2035.08|2035.08|0
1603442400000|2020-10-23 08:40:00|2036.9|2036.9|2037.19|2037.19|2037.2|2037.2|2033.8|2033.8|0
1603442700000|2020-10-23 08:45:00|2037.02|2037.02|2040|2040|2041.51|2041.51|2036.92|2036.92|0
1603443000000|2020-10-23 08:50:00|2039.99|2039.99|2039.37|2039.37|2040.31|2040.31|2036.67|2036.67|0
1603443300000|2020-10-23 08:55:00|2039.54|2039.54|2036.13|2036.13|2039.6|2039.6|2034.3|2034.3|0
1603443600000|2020-10-23 09:00:00|2036.19|2036.19|2037.36|2037.36|2037.8|2037.8|2035.15|2035.15|0
1603443900000|2020-10-23 09:05:00|2037.53|2037.53|2031.95|2031.95|2037.86|2037.86|2031.74|2031.74|0
1603444200000|2020-10-23 09:10:00|2032.11|2032.11|2033.63|2033.63|2033.74|2033.74|2030.69|2030.69|0
1603444500000|2020-10-23 09:15:00|2033.83|2033.83|2034.51|2034.51|2036.47|2036.47|2033.12|2033.12|0
1603444800000|2020-10-23 09:20:00|2034.6|2034.6|2036.42|2036.42|2039.03|2039.03|2034.6|2034.6|0
1603445100000|2020-10-23 09:25:00|2036.7|2036.7|2039.21|2039.21|2040.05|2040.05|2036.41|2036.41|0
1603445400000|2020-10-23 09:30:00|2039.38|2039.38|2048.48|2048.48|2048.48|2048.48|2038.82|2038.82|0
1603445700000|2020-10-23 09:35:00|2048.52|2048.52|2046.58|2046.58|2048.64|2048.64|2046.5|2046.5|0
1603446000000|2020-10-23 09:40:00|2046.66|2046.66|2045.71|2045.71|2046.66|2046.66|2044.2|2044.2|0
1603446300000|2020-10-23 09:45:00|2045.75|2045.75|2048.96|2048.96|2049.14|2049.14|2045.49|2045.49|0
1603446600000|2020-10-23 09:50:00|2048.79|2048.79|2049.68|2049.68|2051.18|2051.18|2047.97|2047.97|0
1603446900000|2020-10-23 09:55:00|2049.64|2049.64|2047.85|2047.85|2049.64|2049.64|2046.34|2046.34|0
1603447200000|2020-10-23 10:00:00|2047.96|2047.96|2049.08|2049.08|2050.61|2050.61|2047.96|2047.96|0
1603447500000|2020-10-23 10:05:00|2049.13|2049.13|2048.71|2048.71|2049.61|2049.61|2047.67|2047.67|0
1603447800000|2020-10-23 10:10:00|2048.53|2048.53|2049.23|2049.23|2049.84|2049.84|2047.46|2047.46|0
1603448100000|2020-10-23 10:15:00|2049.29|2049.29|2049.2|2049.2|2050.88|2050.88|2048.49|2048.49|0
1603448400000|2020-10-23 10:20:00|2049.14|2049.14|2043.44|2043.44|2049.87|2049.87|2042.93|2042.93|0
1603448700000|2020-10-23 10:25:00|2043.27|2043.27|2044.37|2044.37|2045.77|2045.77|2040.87|2040.87|0
1603449000000|2020-10-23 10:30:00|2044.25|2044.25|2047.83|2047.83|2048.32|2048.32|2043.11|2043.11|0
1603449300000|2020-10-23 10:35:00|2047.77|2047.77|2048.25|2048.25|2049.59|2049.59|2047.42|2047.42|0
1603449600000|2020-10-23 10:40:00|2048.08|2048.08|2049.87|2049.87|2050.51|2050.51|2046.9|2046.9|0
1603449900000|2020-10-23 10:45:00|2049.81|2049.81|2047.14|2047.14|2050.17|2050.17|2046.7|2046.7|0
1603450200000|2020-10-23 10:50:00|2047.08|2047.08|2046.82|2046.82|2048.51|2048.51|2046.2|2046.2|0
1603450500000|2020-10-23 10:55:00|2046.76|2046.76|2034.9|2034.9|2047.77|2047.77|2034.9|2034.9|0
1603450800000|2020-10-23 11:00:00|2034.03|2034.03|2034.29|2034.29|2035.72|2035.72|2033.68|2033.68|0
1603451100000|2020-10-23 11:05:00|2033.95|2033.95|2036.99|2036.99|2037.98|2037.98|2033.68|2033.68|0
1603451400000|2020-10-23 11:10:00|2037.1|2037.1|2035.42|2035.42|2037.83|2037.83|2034.32|2034.32|0
1603451700000|2020-10-23 11:15:00|2035.59|2035.59|2038.14|2038.14|2038.14|2038.14|2034.69|2034.69|0
1603452000000|2020-10-23 11:20:00|2038.26|2038.26|2039.79|2039.79|2040.86|2040.86|2037.43|2037.43|0
1603452300000|2020-10-23 11:25:00|2039.56|2039.56|2039.68|2039.68|2039.93|2039.93|2038.21|2038.21|0
1603452600000|2020-10-23 11:30:00|2039.79|2039.79|2044.42|2044.42|2045.26|2045.26|2039.07|2039.07|0
1603452900000|2020-10-23 11:35:00|2044.36|2044.36|2047.15|2047.15|2048.62|2048.62|2044.36|2044.36|0
1603453200000|2020-10-23 11:40:00|2047.21|2047.21|2048.08|2048.08|2049.04|2049.04|2045.57|2045.57|0
1603453500000|2020-10-23 11:45:00|2048.02|2048.02|2048.04|2048.04|2048.49|2048.49|2046.87|2046.87|0
1603453800000|2020-10-23 11:50:00|2047.81|2047.81|2052.1|2052.1|2052.1|2052.1|2047.39|2047.39|0
1603454100000|2020-10-23 11:55:00|2051.99|2051.99|2052.03|2052.03|2052.42|2052.42|2050.54|2050.54|0
1603454400000|2020-10-23 12:00:00|2051.58|2051.58|2047.25|2047.25|2051.7|2051.7|2047.19|2047.19|0
1603454700000|2020-10-23 12:05:00|2047.17|2047.17|2046.42|2046.42|2047.17|2047.17|2043.81|2043.81|0
1603455000000|2020-10-23 12:10:00|2046.38|2046.38|2043.66|2043.66|2048.48|2048.48|2042.45|2042.45|0
1603455300000|2020-10-23 12:15:00|2043.87|2043.87|2046.24|2046.24|2046.58|2046.58|2043.87|2043.87|0
1603455600000|2020-10-23 12:20:00|2046.3|2046.3|2046.93|2046.93|2047.96|2047.96|2046.27|2046.27|0
1603455900000|2020-10-23 12:25:00|2046.76|2046.76|2047.64|2047.64|2047.64|2047.64|2044.06|2044.06|0
1603456200000|2020-10-23 12:30:00|2047.79|2047.79|2050.6|2050.6|2050.99|2050.99|2047.35|2047.35|0
1603456500000|2020-10-23 12:35:00|2050.43|2050.43|2053.47|2053.47|2053.47|2053.47|2050.43|2050.43|0
1603456800000|2020-10-23 12:40:00|2053.63|2053.63|2057.32|2057.32|2058.91|2058.91|2053.31|2053.31|0
1603457100000|2020-10-23 12:45:00|2057.21|2057.21|2057.8|2057.8|2058.69|2058.69|2054.9|2054.9|0
1603457400000|2020-10-23 12:50:00|2057.76|2057.76|2061.58|2061.58|2062.27|2062.27|2057.76|2057.76|0
1603457700000|2020-10-23 12:55:00|2061.75|2061.75|2059.95|2059.95|2063.1|2063.1|2059.78|2059.78|0
1603458000000|2020-10-23 13:00:00|2059.89|2059.89|2061.2|2061.2|2061.42|2061.42|2056.6|2056.6|0
1603458300000|2020-10-23 13:05:00|2061.36|2061.36|2059.41|2059.41|2061.76|2061.76|2059.41|2059.41|0
1603458600000|2020-10-23 13:10:00|2059.52|2059.52|2059.4|2059.4|2061.51|2061.51|2058.76|2058.76|0
1603458900000|2020-10-23 13:15:00|2059.23|2059.23|2058.09|2058.09|2060.96|2060.96|2058.09|2058.09|0
1603459200000|2020-10-23 13:20:00|2058.26|2058.26|2058.46|2058.46|2059.83|2059.83|2057.89|2057.89|0
1603459500000|2020-10-23 13:25:00|2058.29|2058.29|2056.57|2056.57|2058.69|2058.69|2056.57|2056.57|0
1603459800000|2020-10-23 13:30:00|2056.45|2056.45|2055.6|2055.6|2057.29|2057.29|2052.34|2052.34|0
1603460100000|2020-10-23 13:35:00|2055.55|2055.55|2054.79|2054.79|2055.55|2055.55|2051.01|2051.01|0
1603460400000|2020-10-23 13:40:00|2054.82|2054.82|2053.29|2053.29|2056.18|2056.18|2052.85|2052.85|0
1603460700000|2020-10-23 13:45:00|2053.12|2053.12|2050|2050|2053.12|2053.12|2049.66|2049.66|0
1603461000000|2020-10-23 13:50:00|2049.9|2049.9|2051.89|2051.89|2053.28|2053.28|2049.1|2049.1|0
1603461300000|2020-10-23 13:55:00|2051.83|2051.83|2050.67|2050.67|2052.36|2052.36|2050.12|2050.12|0
1603461600000|2020-10-23 14:00:00|2050.5|2050.5|2048.87|2048.87|2050.5|2050.5|2047.82|2047.82|0
1603461900000|2020-10-23 14:05:00|2048.81|2048.81|2048.16|2048.16|2050|2050|2044.98|2044.98|0
1603462200000|2020-10-23 14:10:00|2048.17|2048.17|2047.13|2047.13|2049.41|2049.41|2046.81|2046.81|0
1603462500000|2020-10-23 14:15:00|2047.19|2047.19|2039.5|2039.5|2047.19|2047.19|2039.29|2039.29|0
1603462800000|2020-10-23 14:20:00|2039.46|2039.46|2040|2040|2040.94|2040.94|2037.43|2037.43|0
1603463100000|2020-10-23 14:25:00|2039.94|2039.94|2043.26|2043.26|2044.2|2044.2|2039.13|2039.13|0
1603463400000|2020-10-23 14:30:00|2043.22|2043.22|2047.18|2047.18|2047.2|2047.2|2042.91|2042.91|0
1603463700000|2020-10-23 14:35:00|2047.24|2047.24|2047.49|2047.49|2048.08|2048.08|2044.94|2044.94|0
1603464000000|2020-10-23 14:40:00|2047.44|2047.44|2044.73|2044.73|2048.15|2048.15|2043.93|2043.93|0
1603464300000|2020-10-23 14:45:00|2044.78|2044.78|2041.9|2041.9|2045.98|2045.98|2041.84|2041.84|0
1603464600000|2020-10-23 14:50:00|2042.01|2042.01|2041.47|2041.47|2043.93|2043.93|2041.31|2041.31|0
1603464900000|2020-10-23 14:55:00|2041.31|2041.31|2039.64|2039.64|2042.43|2042.43|2038.57|2038.57|0
1603465200000|2020-10-23 15:00:00|2039.53|2039.53|2037.12|2037.12|2040.18|2040.18|2037.12|2037.12|0
1603465500000|2020-10-23 15:05:00|2036.95|2036.95|2035.07|2035.07|2037.34|2037.34|2034.91|2034.91|0
1603465800000|2020-10-23 15:10:00|2035.24|2035.24|2035.54|2035.54|2036.52|2036.52|2034.49|2034.49|0
1603466100000|2020-10-23 15:15:00|2035.58|2035.58|2037.4|2037.4|2037.4|2037.4|2035.26|2035.26|0
1603466400000|2020-10-23 15:20:00|2037.45|2037.45|2034.95|2034.95|2038.66|2038.66|2034.24|2034.24|0
1603466700000|2020-10-23 15:25:00|2035.12|2035.12|2039.94|2039.94|2040.08|2040.08|2034.43|2034.43|0
1603700100000|2020-10-26 08:15:00|2037.62|2037.62|2047.68|2047.68|2047.73|2047.73|2037.12|2037.12|0
1603700400000|2020-10-26 08:20:00|2047.73|2047.73|2045.97|2045.97|2048.85|2048.85|2044.25|2044.25|0
1603700700000|2020-10-26 08:25:00|2046.03|2046.03|2049.22|2049.22|2053.76|2053.76|2045.93|2045.93|0
1603701000000|2020-10-26 08:30:00|2049.08|2049.08|2055.96|2055.96|2056.35|2056.35|2047.72|2047.72|0
1603701300000|2020-10-26 08:35:00|2055.9|2055.9|2063.47|2063.47|2065.6|2065.6|2055.64|2055.64|0
1603701600000|2020-10-26 08:40:00|2063.31|2063.31|2064.97|2064.97|2068.85|2068.85|2063.13|2063.13|0
1603701900000|2020-10-26 08:45:00|2065.31|2065.31|2070.38|2070.38|2070.38|2070.38|2065.08|2065.08|0
1603702200000|2020-10-26 08:50:00|2070.42|2070.42|2072.37|2072.37|2073.1|2073.1|2067.62|2067.62|0
1603702500000|2020-10-26 08:55:00|2072.2|2072.2|2071.46|2071.46|2076.41|2076.41|2070.54|2070.54|0
1603702800000|2020-10-26 09:00:00|2071.69|2071.69|2069.3|2069.3|2071.69|2071.69|2068.7|2068.7|0
1603703100000|2020-10-26 09:05:00|2069.13|2069.13|2072.67|2072.67|2074.47|2074.47|2068.64|2068.64|0
1603703400000|2020-10-26 09:10:00|2072.83|2072.83|2074.64|2074.64|2075.51|2075.51|2072.62|2072.62|0
1603703700000|2020-10-26 09:15:00|2074.66|2074.66|2080.49|2080.49|2081.48|2081.48|2074.66|2074.66|0
1603704000000|2020-10-26 09:20:00|2080.45|2080.45|2080.25|2080.25|2083.41|2083.41|2079.1|2079.1|0
1603704300000|2020-10-26 09:25:00|2079.96|2079.96|2071.52|2071.52|2079.96|2079.96|2070.27|2070.27|0
1603704600000|2020-10-26 09:30:00|2072.02|2072.02|2070.08|2070.08|2073.26|2073.26|2069.52|2069.52|0
1603704900000|2020-10-26 09:35:00|2070.09|2070.09|2071.52|2071.52|2071.52|2071.52|2067.91|2067.91|0
1603705200000|2020-10-26 09:40:00|2071.35|2071.35|2067.17|2067.17|2071.74|2071.74|2067.17|2067.17|0
1603705500000|2020-10-26 09:45:00|2067.06|2067.06|2059.89|2059.89|2067.06|2067.06|2059.01|2059.01|0
1603705800000|2020-10-26 09:50:00|2059.39|2059.39|2060.03|2060.03|2060.03|2060.03|2055.96|2055.96|0
1603706100000|2020-10-26 09:55:00|2059.99|2059.99|2055.11|2055.11|2060.12|2060.12|2055.11|2055.11|0
1603706400000|2020-10-26 10:00:00|2055.03|2055.03|2053.45|2053.45|2057.11|2057.11|2052.88|2052.88|0
1603706700000|2020-10-26 10:05:00|2053.51|2053.51|2056.54|2056.54|2057.14|2057.14|2053.51|2053.51|0
1603707000000|2020-10-26 10:10:00|2056.5|2056.5|2062.27|2062.27|2062.42|2062.42|2055.75|2055.75|0
1603707300000|2020-10-26 10:15:00|2062.38|2062.38|2061.85|2061.85|2064.31|2064.31|2060|2060|0
1603707600000|2020-10-26 10:20:00|2061.81|2061.81|2062.5|2062.5|2063.79|2063.79|2060.68|2060.68|0
1603707900000|2020-10-26 10:25:00|2062.56|2062.56|2066.67|2066.67|2066.73|2066.73|2062.21|2062.21|0
1603708200000|2020-10-26 10:30:00|2066.66|2066.66|2063.97|2063.97|2066.85|2066.85|2062.74|2062.74|0
1603708500000|2020-10-26 10:35:00|2064.01|2064.01|2066.18|2066.18|2067.35|2067.35|2064.01|2064.01|0
1603708800000|2020-10-26 10:40:00|2066.51|2066.51|2062.97|2062.97|2066.58|2066.58|2062.97|2062.97|0
1603709100000|2020-10-26 10:45:00|2062.57|2062.57|2064.79|2064.79|2065.17|2065.17|2060.87|2060.87|0
1603709400000|2020-10-26 10:50:00|2064.77|2064.77|2067.55|2067.55|2067.98|2067.98|2064.6|2064.6|0
1603709700000|2020-10-26 10:55:00|2067.62|2067.62|2069.5|2069.5|2069.7|2069.7|2066.03|2066.03|0
1603710000000|2020-10-26 11:00:00|2069.52|2069.52|2070.18|2070.18|2070.18|2070.18|2068.69|2068.69|0
1603710300000|2020-10-26 11:05:00|2070.13|2070.13|2072.18|2072.18|2073.65|2073.65|2069.84|2069.84|0
1603710600000|2020-10-26 11:10:00|2072.51|2072.51|2074.8|2074.8|2076.06|2076.06|2072.17|2072.17|0
1603710900000|2020-10-26 11:15:00|2074.57|2074.57|2072.76|2072.76|2074.8|2074.8|2071.85|2071.85|0
1603711200000|2020-10-26 11:20:00|2073.26|2073.26|2071.38|2071.38|2074.73|2074.73|2070.95|2070.95|0
1603711500000|2020-10-26 11:25:00|2071.5|2071.5|2070.18|2070.18|2071.51|2071.51|2069|2069|0
1603711800000|2020-10-26 11:30:00|2070.34|2070.34|2070.88|2070.88|2071.05|2071.05|2069.66|2069.66|0
1603712100000|2020-10-26 11:35:00|2071.05|2071.05|2068.64|2068.64|2071.55|2071.55|2068.26|2068.26|0
1603712400000|2020-10-26 11:40:00|2068.58|2068.58|2064.59|2064.59|2069.16|2069.16|2064.48|2064.48|0
1603712700000|2020-10-26 11:45:00|2064.38|2064.38|2066.52|2066.52|2067.49|2067.49|2063.97|2063.97|0
1603713000000|2020-10-26 11:50:00|2066.63|2066.63|2060.98|2060.98|2066.74|2066.74|2060|2060|0
1603713300000|2020-10-26 11:55:00|2061.15|2061.15|2059.44|2059.44|2063.07|2063.07|2059.44|2059.44|0
1603713600000|2020-10-26 12:00:00|2059.39|2059.39|2060.4|2060.4|2062.7|2062.7|2059.15|2059.15|0
1603713900000|2020-10-26 12:05:00|2060.23|2060.23|2059.85|2059.85|2061.12|2061.12|2059.27|2059.27|0
1603714200000|2020-10-26 12:10:00|2059.72|2059.72|2058.51|2058.51|2060.01|2060.01|2058.45|2058.45|0
1603714500000|2020-10-26 12:15:00|2057.67|2057.67|2059.03|2059.03|2059.22|2059.22|2057.22|2057.22|0
1603714800000|2020-10-26 12:20:00|2058.92|2058.92|2055.07|2055.07|2059.05|2059.05|2055.07|2055.07|0
1603715100000|2020-10-26 12:25:00|2054.9|2054.9|2056.95|2056.95|2056.95|2056.95|2054.54|2054.54|0
1603715400000|2020-10-26 12:30:00|2057.04|2057.04|2056.61|2056.61|2057.76|2057.76|2055.33|2055.33|0
1603715700000|2020-10-26 12:35:00|2056.44|2056.44|2056.76|2056.76|2056.96|2056.96|2055.34|2055.34|0
1603716000000|2020-10-26 12:40:00|2056.99|2056.99|2056.19|2056.19|2057.37|2057.37|2055.73|2055.73|0
1603716300000|2020-10-26 12:45:00|2056.31|2056.31|2053.39|2053.39|2056.96|2056.96|2053.07|2053.07|0
1603716600000|2020-10-26 12:50:00|2053.35|2053.35|2051.39|2051.39|2055.21|2055.21|2051.39|2051.39|0
1603716900000|2020-10-26 12:55:00|2051.5|2051.5|2055.23|2055.23|2055.23|2055.23|2051.5|2051.5|0
1603717200000|2020-10-26 13:00:00|2055.15|2055.15|2061.24|2061.24|2061.71|2061.71|2054.4|2054.4|0
1603717500000|2020-10-26 13:05:00|2061.07|2061.07|2062.25|2062.25|2062.53|2062.53|2060.12|2060.12|0
1603717800000|2020-10-26 13:10:00|2062.14|2062.14|2063.4|2063.4|2064.32|2064.32|2061.18|2061.18|0
1603718100000|2020-10-26 13:15:00|2063.23|2063.23|2060.84|2060.84|2063.3|2063.3|2060.48|2060.48|0
1603718400000|2020-10-26 13:20:00|2060.62|2060.62|2061.16|2061.16|2061.43|2061.43|2059.71|2059.71|0
1603718700000|2020-10-26 13:25:00|2061.11|2061.11|2059.32|2059.32|2061.11|2061.11|2058.07|2058.07|0
1603719000000|2020-10-26 13:30:00|2059.27|2059.27|2050.05|2050.05|2059.27|2059.27|2050.03|2050.03|0
1603719300000|2020-10-26 13:35:00|2050.11|2050.11|2045.33|2045.33|2050.72|2050.72|2044.45|2044.45|0
1603719600000|2020-10-26 13:40:00|2045|2045|2044.3|2044.3|2045.47|2045.47|2042.39|2042.39|0
1603719900000|2020-10-26 13:45:00|2044.24|2044.24|2044.73|2044.73|2046.27|2046.27|2042.23|2042.23|0
1603720200000|2020-10-26 13:50:00|2044.9|2044.9|2043.07|2043.07|2048.36|2048.36|2043.07|2043.07|0
1603720500000|2020-10-26 13:55:00|2042.85|2042.85|2043.87|2043.87|2044.82|2044.82|2042.71|2042.71|0
1603720800000|2020-10-26 14:00:00|2044.25|2044.25|2047.01|2047.01|2047.01|2047.01|2042.32|2042.32|0
1603721100000|2020-10-26 14:05:00|2047.12|2047.12|2045.67|2045.67|2049.91|2049.91|2045.4|2045.4|0
1603721400000|2020-10-26 14:10:00|2045.96|2045.96|2047.2|2047.2|2047.26|2047.26|2043.79|2043.79|0
1603721700000|2020-10-26 14:15:00|2047.26|2047.26|2046.46|2046.46|2048.73|2048.73|2046.06|2046.06|0
1603722000000|2020-10-26 14:20:00|2046.57|2046.57|2045.97|2045.97|2047.53|2047.53|2044.55|2044.55|0
1603722300000|2020-10-26 14:25:00|2046.08|2046.08|2042.4|2042.4|2046.63|2046.63|2042.28|2042.28|0
1603722600000|2020-10-26 14:30:00|2042.23|2042.23|2039.04|2039.04|2042.94|2042.94|2036.39|2036.39|0
1603722900000|2020-10-26 14:35:00|2038.88|2038.88|2037.62|2037.62|2038.88|2038.88|2034.82|2034.82|0
1603723200000|2020-10-26 14:40:00|2036.96|2036.96|2037.03|2037.03|2038.91|2038.91|2035.29|2035.29|0
1603723500000|2020-10-26 14:45:00|2037.09|2037.09|2034.5|2034.5|2037.35|2037.35|2034.16|2034.16|0
1603723800000|2020-10-26 14:50:00|2035|2035|2034.93|2034.93|2036.04|2036.04|2033.68|2033.68|0
1603724100000|2020-10-26 14:55:00|2035.1|2035.1|2032.95|2032.95|2035.1|2035.1|2031.66|2031.66|0
1603724400000|2020-10-26 15:00:00|2032.77|2032.77|2033.18|2033.18|2035.11|2035.11|2031.94|2031.94|0
1603724700000|2020-10-26 15:05:00|2033.14|2033.14|2031.15|2031.15|2034.5|2034.5|2030.85|2030.85|0
1603725000000|2020-10-26 15:10:00|2031.21|2031.21|2032.96|2032.96|2034.85|2034.85|2031.21|2031.21|0
1603725300000|2020-10-26 15:15:00|2032.76|2032.76|2030.86|2030.86|2033.68|2033.68|2027.49|2027.49|0
1603725600000|2020-10-26 15:20:00|2031.02|2031.02|2037.84|2037.84|2038.07|2038.07|2029.68|2029.68|0
1603725900000|2020-10-26 15:25:00|2037.67|2037.67|2042.8|2042.8|2043.22|2043.22|2037.62|2037.62|0
1603726200000|2020-10-26 15:30:00|2042.63|2042.63|2039.35|2039.35|2042.63|2042.63|2038.52|2038.52|0
1603726500000|2020-10-26 15:35:00|2039.01|2039.01|2042.39|2042.39|2042.73|2042.73|2038.22|2038.22|0
1603726800000|2020-10-26 15:40:00|2041.89|2041.89|2042.18|2042.18|2042.54|2042.54|2039.41|2039.41|0
1603727100000|2020-10-26 15:45:00|2042.35|2042.35|2040.54|2040.54|2043.05|2043.05|2040.07|2040.07|0
1603727400000|2020-10-26 15:50:00|2040.37|2040.37|2038.05|2038.05|2040.96|2040.96|2037.19|2037.19|0
1603727700000|2020-10-26 15:55:00|2038|2038|2040.41|2040.41|2042.13|2042.13|2037.21|2037.21|0
1603728000000|2020-10-26 16:00:00|2040.07|2040.07|2040.44|2040.44|2040.76|2040.76|2037.81|2037.81|0
1603728300000|2020-10-26 16:05:00|2040.4|2040.4|2036.4|2036.4|2040.4|2040.4|2035.73|2035.73|0
1603728600000|2020-10-26 16:10:00|2036.23|2036.23|2035.28|2035.28|2037.18|2037.18|2035.07|2035.07|0
1603728900000|2020-10-26 16:15:00|2035.23|2035.23|2037.23|2037.23|2038.5|2038.5|2034.81|2034.81|0
1603729200000|2020-10-26 16:20:00|2037.06|2037.06|2033.76|2033.76|2037.25|2037.25|2033.76|2033.76|0
1603729500000|2020-10-26 16:25:00|2033.64|2033.64|2028.82|2028.82|2034.63|2034.63|2028.82|2028.82|0
1603786500000|2020-10-27 08:15:00|2098.81|2098.81|2104.28|2104.28|2107.16|2107.16|2098.64|2098.64|0
1603786800000|2020-10-27 08:20:00|2104.11|2104.11|2092.65|2092.65|2104.11|2104.11|2092.15|2092.15|0
1603787100000|2020-10-27 08:25:00|2093.04|2093.04|2097.46|2097.46|2097.46|2097.46|2092.25|2092.25|0
1603787400000|2020-10-27 08:30:00|2097.63|2097.63|2102.72|2102.72|2105.77|2105.77|2096.41|2096.41|0
1603787700000|2020-10-27 08:35:00|2102.39|2102.39|2101.19|2101.19|2104.12|2104.12|2100.33|2100.33|0
1603788000000|2020-10-27 08:40:00|2101.25|2101.25|2107.09|2107.09|2107.98|2107.98|2100.07|2100.07|0
1603788300000|2020-10-27 08:45:00|2107.13|2107.13|2112.67|2112.67|2116.67|2116.67|2105.15|2105.15|0
1603788600000|2020-10-27 08:50:00|2113.17|2113.17|2106.99|2106.99|2113.33|2113.33|2106.66|2106.66|0
1603788900000|2020-10-27 08:55:00|2106.94|2106.94|2098.34|2098.34|2108.61|2108.61|2097.47|2097.47|0
1603789200000|2020-10-27 09:00:00|2098.11|2098.11|2102.58|2102.58|2103.42|2103.42|2097.02|2097.02|0
1603789500000|2020-10-27 09:05:00|2102.11|2102.11|2088.91|2088.91|2102.11|2102.11|2088.41|2088.41|0
1603789800000|2020-10-27 09:10:00|2089.08|2089.08|2091.54|2091.54|2091.67|2091.67|2088.02|2088.02|0
1603790100000|2020-10-27 09:15:00|2091.59|2091.59|2094.28|2094.28|2094.67|2094.67|2090.37|2090.37|0
1603790400000|2020-10-27 09:20:00|2095.12|2095.12|2100.24|2100.24|2100.57|2100.57|2092.65|2092.65|0
1603790700000|2020-10-27 09:25:00|2100.08|2100.08|2100.52|2100.52|2102.38|2102.38|2098.81|2098.81|0
1603791000000|2020-10-27 09:30:00|2100.36|2100.36|2102.62|2102.62|2104.9|2104.9|2099|2099|0
1603791300000|2020-10-27 09:35:00|2102.67|2102.67|2105.95|2105.95|2106.4|2106.4|2100|2100|0
1603791600000|2020-10-27 09:40:00|2105.9|2105.9|2107.41|2107.41|2108.72|2108.72|2103.69|2103.69|0
1603791900000|2020-10-27 09:45:00|2107.47|2107.47|2106.45|2106.45|2109.58|2109.58|2104.75|2104.75|0
1603792200000|2020-10-27 09:50:00|2106.5|2106.5|2107.45|2107.45|2107.93|2107.93|2104.35|2104.35|0
1603792500000|2020-10-27 09:55:00|2106.79|2106.79|2106.65|2106.65|2106.79|2106.79|2102.63|2102.63|0
1603792800000|2020-10-27 10:00:00|2106.31|2106.31|2107.19|2107.19|2110.12|2110.12|2105.4|2105.4|0
1603793100000|2020-10-27 10:05:00|2107.52|2107.52|2110.24|2110.24|2112.18|2112.18|2107.46|2107.46|0
1603793400000|2020-10-27 10:10:00|2110.3|2110.3|2109.3|2109.3|2111.54|2111.54|2108.85|2108.85|0
1603793700000|2020-10-27 10:15:00|2109.41|2109.41|2111.07|2111.07|2112.42|2112.42|2109.02|2109.02|0
1603794000000|2020-10-27 10:20:00|2111.03|2111.03|2108.53|2108.53|2111.03|2111.03|2107.45|2107.45|0
1603794300000|2020-10-27 10:25:00|2108.41|2108.41|2105.19|2105.19|2108.41|2108.41|2105.14|2105.14|0
1603794600000|2020-10-27 10:30:00|2105.14|2105.14|2109.27|2109.27|2109.93|2109.93|2103.71|2103.71|0
1603794900000|2020-10-27 10:35:00|2108.94|2108.94|2110.64|2110.64|2111.42|2111.42|2108.38|2108.38|0
1603795200000|2020-10-27 10:40:00|2110.6|2110.6|2113.12|2113.12|2114.59|2114.59|2110.15|2110.15|0
1603795500000|2020-10-27 10:45:00|2112.95|2112.95|2111.19|2111.19|2112.95|2112.95|2110.17|2110.17|0
1603795800000|2020-10-27 10:50:00|2111.03|2111.03|2109.36|2109.36|2112.58|2112.58|2108.99|2108.99|0
1603796100000|2020-10-27 10:55:00|2109.19|2109.19|2113.02|2113.02|2113.1|2113.1|2107.37|2107.37|0
1603796400000|2020-10-27 11:00:00|2112.86|2112.86|2110.43|2110.43|2115.48|2115.48|2110.43|2110.43|0
1603796700000|2020-10-27 11:05:00|2109.97|2109.97|2111.66|2111.66|2112.47|2112.47|2109.35|2109.35|0
1603797000000|2020-10-27 11:10:00|2111.71|2111.71|2113.43|2113.43|2113.67|2113.67|2110.82|2110.82|0
1603797300000|2020-10-27 11:15:00|2113.26|2113.26|2109.94|2109.94|2113.56|2113.56|2109.38|2109.38|0
1603797600000|2020-10-27 11:20:00|2110|2110|2111.36|2111.36|2111.52|2111.52|2108.2|2108.2|0
1603797900000|2020-10-27 11:25:00|2111.35|2111.35|2111.65|2111.65|2112.6|2112.6|2110.3|2110.3|0
1603798200000|2020-10-27 11:30:00|2111.44|2111.44|2108.88|2108.88|2112.55|2112.55|2108.6|2108.6|0
1603798500000|2020-10-27 11:35:00|2108.93|2108.93|2107.78|2107.78|2109.08|2109.08|2107.27|2107.27|0
1603798800000|2020-10-27 11:40:00|2107.62|2107.62|2106.99|2106.99|2107.62|2107.62|2105.46|2105.46|0
1603799100000|2020-10-27 11:45:00|2107.39|2107.39|2107.04|2107.04|2108.94|2108.94|2107.04|2107.04|0
1603799400000|2020-10-27 11:50:00|2107.38|2107.38|2106.16|2106.16|2107.64|2107.64|2105.67|2105.67|0
1603799700000|2020-10-27 11:55:00|2106.21|2106.21|2106.14|2106.14|2107.17|2107.17|2105.52|2105.52|0
1603800000000|2020-10-27 12:00:00|2105.98|2105.98|2107.3|2107.3|2107.85|2107.85|2105.23|2105.23|0
1603800300000|2020-10-27 12:05:00|2107.36|2107.36|2106.5|2106.5|2107.81|2107.81|2104.78|2104.78|0
1603800600000|2020-10-27 12:10:00|2106.27|2106.27|2105.77|2105.77|2106.27|2106.27|2104.58|2104.58|0
1603800900000|2020-10-27 12:15:00|2105.73|2105.73|2109.94|2109.94|2110.26|2110.26|2105.26|2105.26|0
1603801200000|2020-10-27 12:20:00|2109.71|2109.71|2106.03|2106.03|2109.76|2109.76|2106.03|2106.03|0
1603801500000|2020-10-27 12:25:00|2105.86|2105.86|2107.71|2107.71|2107.71|2107.71|2105.58|2105.58|0
1603801800000|2020-10-27 12:30:00|2107.83|2107.83|2107.51|2107.51|2109.29|2109.29|2106.91|2106.91|0
1603802100000|2020-10-27 12:35:00|2107.35|2107.35|2102.43|2102.43|2107.35|2107.35|2101.43|2101.43|0
1603802400000|2020-10-27 12:40:00|2102.27|2102.27|2100.44|2100.44|2102.7|2102.7|2099.46|2099.46|0
1603802700000|2020-10-27 12:45:00|2100.38|2100.38|2100.26|2100.26|2101.82|2101.82|2099.24|2099.24|0
1603803000000|2020-10-27 12:50:00|2100.25|2100.25|2094.55|2094.55|2100.42|2100.42|2094.21|2094.21|0
1603803300000|2020-10-27 12:55:00|2094.43|2094.43|2091.74|2091.74|2095.47|2095.47|2091.14|2091.14|0
1603803600000|2020-10-27 13:00:00|2091.75|2091.75|2090.16|2090.16|2093.64|2093.64|2089.57|2089.57|0
1603803900000|2020-10-27 13:05:00|2090.2|2090.2|2089.73|2089.73|2090.57|2090.57|2088.47|2088.47|0
1603804200000|2020-10-27 13:10:00|2090.23|2090.23|2089.07|2089.07|2092.88|2092.88|2089.07|2089.07|0
1603804500000|2020-10-27 13:15:00|2088.74|2088.74|2086.45|2086.45|2090.75|2090.75|2086.45|2086.45|0
1603804800000|2020-10-27 13:20:00|2086.28|2086.28|2087.75|2087.75|2087.91|2087.91|2082.6|2082.6|0
1603805100000|2020-10-27 13:25:00|2087.42|2087.42|2083.21|2083.21|2087.42|2087.42|2083.05|2083.05|0
1603805400000|2020-10-27 13:30:00|2083.11|2083.11|2078.6|2078.6|2083.11|2083.11|2074.64|2074.64|0
1603805700000|2020-10-27 13:35:00|2078.31|2078.31|2076.17|2076.17|2083.96|2083.96|2076|2076|0
1603806000000|2020-10-27 13:40:00|2076.11|2076.11|2074.89|2074.89|2076.11|2076.11|2070.32|2070.32|0
1603806300000|2020-10-27 13:45:00|2074.73|2074.73|2072.33|2072.33|2076.45|2076.45|2071.37|2071.37|0
1603806600000|2020-10-27 13:50:00|2072.39|2072.39|2078.4|2078.4|2079.35|2079.35|2072.39|2072.39|0
1603806900000|2020-10-27 13:55:00|2078.73|2078.73|2077.92|2077.92|2080.59|2080.59|2077.06|2077.06|0
1603807200000|2020-10-27 14:00:00|2078.09|2078.09|2076.4|2076.4|2079.07|2079.07|2075.57|2075.57|0
1603807500000|2020-10-27 14:05:00|2076.34|2076.34|2074.54|2074.54|2077.24|2077.24|2073.78|2073.78|0
1603807800000|2020-10-27 14:10:00|2074.52|2074.52|2069.87|2069.87|2075.92|2075.92|2069.87|2069.87|0
1603808100000|2020-10-27 14:15:00|2070.04|2070.04|2064.09|2064.09|2070.79|2070.79|2063.16|2063.16|0
1603808400000|2020-10-27 14:20:00|2063.93|2063.93|2060.47|2060.47|2064.21|2064.21|2059.42|2059.42|0
1603808700000|2020-10-27 14:25:00|2060.63|2060.63|2063.2|2063.2|2066.59|2066.59|2060.08|2060.08|0
1603809000000|2020-10-27 14:30:00|2063.58|2063.58|2064.02|2064.02|2065.49|2065.49|2062.03|2062.03|0
1603809300000|2020-10-27 14:35:00|2063.96|2063.96|2063.61|2063.61|2065.97|2065.97|2062.17|2062.17|0
1603809600000|2020-10-27 14:40:00|2063.6|2063.6|2061.42|2061.42|2063.6|2063.6|2059.97|2059.97|0
1603809900000|2020-10-27 14:45:00|2061.31|2061.31|2062.75|2062.75|2063.68|2063.68|2057.56|2057.56|0
1603810200000|2020-10-27 14:50:00|2062.81|2062.81|2059.03|2059.03|2062.81|2062.81|2058.11|2058.11|0
1603810500000|2020-10-27 14:55:00|2059.07|2059.07|2052.22|2052.22|2059.4|2059.4|2052.22|2052.22|0
1603810800000|2020-10-27 15:00:00|2052.05|2052.05|2050.53|2050.53|2053.39|2053.39|2049.38|2049.38|0
1603811100000|2020-10-27 15:05:00|2050.64|2050.64|2050.92|2050.92|2051.51|2051.51|2047.91|2047.91|0
1603811400000|2020-10-27 15:10:00|2050.8|2050.8|2050.44|2050.44|2054.34|2054.34|2050.44|2050.44|0
1603811700000|2020-10-27 15:15:00|2050.61|2050.61|2042.3|2042.3|2051.39|2051.39|2042.13|2042.13|0
1603812000000|2020-10-27 15:20:00|2042.29|2042.29|2045.62|2045.62|2045.8|2045.8|2042.12|2042.12|0
1603812300000|2020-10-27 15:25:00|2045.59|2045.59|2045.75|2045.75|2048.17|2048.17|2045.5|2045.5|0
1603812600000|2020-10-27 15:30:00|2045.92|2045.92|2044.45|2044.45|2046.17|2046.17|2042.82|2042.82|0
1603812900000|2020-10-27 15:35:00|2044.39|2044.39|2045.69|2045.69|2046.16|2046.16|2042.98|2042.98|0
1603813200000|2020-10-27 15:40:00|2045.75|2045.75|2042.75|2042.75|2046.51|2046.51|2042.75|2042.75|0
1603813500000|2020-10-27 15:45:00|2042.84|2042.84|2042.25|2042.25|2044.82|2044.82|2041.95|2041.95|0
1603813800000|2020-10-27 15:50:00|2042.04|2042.04|2038.81|2038.81|2042.54|2042.54|2038.5|2038.5|0
1603814100000|2020-10-27 15:55:00|2038.64|2038.64|2045.01|2045.01|2045.4|2045.4|2037.88|2037.88|0
1603814400000|2020-10-27 16:00:00|2045.12|2045.12|2040.18|2040.18|2045.67|2045.67|2040.01|2040.01|0
1603814700000|2020-10-27 16:05:00|2040.02|2040.02|2038.46|2038.46|2040.83|2040.83|2037.56|2037.56|0
1603815000000|2020-10-27 16:10:00|2038.5|2038.5|2039.69|2039.69|2040.62|2040.62|2036.62|2036.62|0
1603815300000|2020-10-27 16:15:00|2039.86|2039.86|2047.6|2047.6|2047.6|2047.6|2039.86|2039.86|0
1603815600000|2020-10-27 16:20:00|2047.65|2047.65|2048.28|2048.28|2048.94|2048.94|2046.83|2046.83|0
1603815900000|2020-10-27 16:25:00|2048.23|2048.23|2045.25|2045.25|2049.49|2049.49|2044.85|2044.85|0
1603872900000|2020-10-28 08:15:00|1976.73|1976.73|1964.58|1964.58|1976.73|1976.73|1964.55|1964.55|0
1603873200000|2020-10-28 08:20:00|1964.56|1964.56|1949.84|1949.84|1965.16|1965.16|1948.18|1948.18|0
1603873500000|2020-10-28 08:25:00|1949.34|1949.34|1957.08|1957.08|1959.59|1959.59|1947.95|1947.95|0
1603873800000|2020-10-28 08:30:00|1956.8|1956.8|1949.76|1949.76|1956.8|1956.8|1949.04|1949.04|0
1603874100000|2020-10-28 08:35:00|1949.81|1949.81|1948.56|1948.56|1951.36|1951.36|1941.21|1941.21|0
1603874400000|2020-10-28 08:40:00|1948.06|1948.06|1957.09|1957.09|1957.44|1957.44|1948.02|1948.02|0
1603874700000|2020-10-28 08:45:00|1957.15|1957.15|1965.09|1965.09|1965.09|1965.09|1954.38|1954.38|0
1603875000000|2020-10-28 08:50:00|1965.01|1965.01|1969.02|1969.02|1971.01|1971.01|1963.72|1963.72|0
1603875300000|2020-10-28 08:55:00|1968.86|1968.86|1978.5|1978.5|1979.74|1979.74|1967.03|1967.03|0
1603875600000|2020-10-28 09:00:00|1978.84|1978.84|1978.31|1978.31|1980.47|1980.47|1971.86|1971.86|0
1603875900000|2020-10-28 09:05:00|1978.37|1978.37|1984.07|1984.07|1986.19|1986.19|1978.21|1978.21|0
1603876200000|2020-10-28 09:10:00|1984.04|1984.04|1991.67|1991.67|1993.5|1993.5|1981.73|1981.73|0
1603876500000|2020-10-28 09:15:00|1991.54|1991.54|1990.81|1990.81|1993.91|1993.91|1987.86|1987.86|0
1603876800000|2020-10-28 09:20:00|1990.39|1990.39|1990.3|1990.3|1990.97|1990.97|1985.44|1985.44|0
1603877100000|2020-10-28 09:25:00|1990.46|1990.46|1993.46|1993.46|1996.12|1996.12|1990.46|1990.46|0
1603877400000|2020-10-28 09:30:00|1992.69|1992.69|1992.6|1992.6|1994.39|1994.39|1988.65|1988.65|0
1603877700000|2020-10-28 09:35:00|1992.76|1992.76|1989.82|1989.82|1994.44|1994.44|1989.82|1989.82|0
1603878000000|2020-10-28 09:40:00|1989.7|1989.7|1991.23|1991.23|1991.63|1991.63|1987.35|1987.35|0
1603878300000|2020-10-28 09:45:00|1991.17|1991.17|1986.22|1986.22|1991.9|1991.9|1986.22|1986.22|0
1603878600000|2020-10-28 09:50:00|1986.06|1986.06|1986.85|1986.85|1987.21|1987.21|1981.72|1981.72|0
1603878900000|2020-10-28 09:55:00|1986.98|1986.98|1991.96|1991.96|1993.73|1993.73|1986.98|1986.98|0
1603879200000|2020-10-28 10:00:00|1991.99|1991.99|1994.53|1994.53|1994.92|1994.92|1991.57|1991.57|0
1603879500000|2020-10-28 10:05:00|1994.7|1994.7|1993.53|1993.53|1994.7|1994.7|1990.83|1990.83|0
1603879800000|2020-10-28 10:10:00|1993.42|1993.42|1993.66|1993.66|1993.66|1993.66|1989.58|1989.58|0
1603880100000|2020-10-28 10:15:00|1993.05|1993.05|1999.1|1999.1|2000.52|2000.52|1993.05|1993.05|0
1603880400000|2020-10-28 10:20:00|1999.26|1999.26|1995.37|1995.37|1999.26|1999.26|1995.04|1995.04|0
1603880700000|2020-10-28 10:25:00|1995.04|1995.04|1991.66|1991.66|1995.08|1995.08|1990.01|1990.01|0
1603881000000|2020-10-28 10:30:00|1991.62|1991.62|1993.18|1993.18|1996.09|1996.09|1991.14|1991.14|0
1603881300000|2020-10-28 10:35:00|1993.15|1993.15|1992.4|1992.4|1994.03|1994.03|1990.98|1990.98|0
1603881600000|2020-10-28 10:40:00|1992.86|1992.86|1992.79|1992.79|1993.94|1993.94|1991.35|1991.35|0
1603881900000|2020-10-28 10:45:00|1993.12|1993.12|1994.35|1994.35|1995.98|1995.98|1991.84|1991.84|0
1603882200000|2020-10-28 10:50:00|1994.23|1994.23|1991.04|1991.04|1994.41|1994.41|1990.99|1990.99|0
1603882500000|2020-10-28 10:55:00|1991.1|1991.1|1984.72|1984.72|1991.3|1991.3|1984.72|1984.72|0
1603882800000|2020-10-28 11:00:00|1984.89|1984.89|1990.22|1990.22|1992.07|1992.07|1984.16|1984.16|0
1603883100000|2020-10-28 11:05:00|1990.05|1990.05|1986.58|1986.58|1990.93|1990.93|1985.23|1985.23|0
1603883400000|2020-10-28 11:10:00|1986.41|1986.41|1988.07|1988.07|1990.11|1990.11|1985.29|1985.29|0
1603883700000|2020-10-28 11:15:00|1988.03|1988.03|1991.39|1991.39|1991.7|1991.7|1985.95|1985.95|0
1603884000000|2020-10-28 11:20:00|1991.06|1991.06|1991.16|1991.16|1995.96|1995.96|1991.01|1991.01|0
1603884300000|2020-10-28 11:25:00|1991.21|1991.21|1989.27|1989.27|1991.36|1991.36|1988.29|1988.29|0
1603884600000|2020-10-28 11:30:00|1989.44|1989.44|1990.66|1990.66|1994.23|1994.23|1988.79|1988.79|0
1603884900000|2020-10-28 11:35:00|1990.5|1990.5|1990.77|1990.77|1992.07|1992.07|1989.81|1989.81|0
1603885200000|2020-10-28 11:40:00|1990.88|1990.88|1995.37|1995.37|1995.8|1995.8|1990.66|1990.66|0
1603885500000|2020-10-28 11:45:00|1995.57|1995.57|1997.64|1997.64|1998.02|1998.02|1995.09|1995.09|0
1603885800000|2020-10-28 11:50:00|1997.81|1997.81|2002.85|2002.85|2002.85|2002.85|1995.95|1995.95|0
1603886100000|2020-10-28 11:55:00|2003.13|2003.13|1999.3|1999.3|2003.59|2003.59|1997.6|1997.6|0
1603886400000|2020-10-28 12:00:00|1999.13|1999.13|1990.88|1990.88|1999.3|1999.3|1990.88|1990.88|0
1603886700000|2020-10-28 12:05:00|1990.55|1990.55|1991.16|1991.16|1993.33|1993.33|1990.45|1990.45|0
1603887000000|2020-10-28 12:10:00|1990.99|1990.99|1992.18|1992.18|1992.44|1992.44|1989.83|1989.83|0
1603887300000|2020-10-28 12:15:00|1992.12|1992.12|1995.6|1995.6|1996.61|1996.61|1992.12|1992.12|0
1603887600000|2020-10-28 12:20:00|1995.53|1995.53|1993.52|1993.52|1995.89|1995.89|1992.06|1992.06|0
1603887900000|2020-10-28 12:25:00|1993.58|1993.58|1993.22|1993.22|1994.6|1994.6|1993.21|1993.21|0
1603888200000|2020-10-28 12:30:00|1993.27|1993.27|1991.33|1991.33|1994.25|1994.25|1990.85|1990.85|0
1603888500000|2020-10-28 12:35:00|1990.99|1990.99|1987.15|1987.15|1991.64|1991.64|1986.31|1986.31|0
1603888800000|2020-10-28 12:40:00|1987.26|1987.26|1983.52|1983.52|1987.62|1987.62|1983.52|1983.52|0
1603889100000|2020-10-28 12:45:00|1983.58|1983.58|1984.39|1984.39|1987.78|1987.78|1982.93|1982.93|0
1603889400000|2020-10-28 12:50:00|1984.45|1984.45|1983.32|1983.32|1986.22|1986.22|1981.96|1981.96|0
1603889700000|2020-10-28 12:55:00|1983.43|1983.43|1986.45|1986.45|1986.71|1986.71|1982.59|1982.59|0
1603890000000|2020-10-28 13:00:00|1986.27|1986.27|1989.74|1989.74|1989.79|1989.79|1986.06|1986.06|0
1603890300000|2020-10-28 13:05:00|1989.38|1989.38|1985.16|1985.16|1989.58|1989.58|1985.16|1985.16|0
1603890600000|2020-10-28 13:10:00|1985.33|1985.33|1984.3|1984.3|1986.93|1986.93|1983.99|1983.99|0
1603890900000|2020-10-28 13:15:00|1984.36|1984.36|1979.66|1979.66|1984.42|1984.42|1979.56|1979.56|0
1603891200000|2020-10-28 13:20:00|1979.7|1979.7|1981.27|1981.27|1981.27|1981.27|1977.87|1977.87|0
1603891500000|2020-10-28 13:25:00|1981.38|1981.38|1986.98|1986.98|1986.98|1986.98|1981.38|1981.38|0
1603891800000|2020-10-28 13:30:00|1986.94|1986.94|1991.34|1991.34|1992.92|1992.92|1986.77|1986.77|0
1603892100000|2020-10-28 13:35:00|1991.23|1991.23|1988.82|1988.82|1992.26|1992.26|1988.07|1988.07|0
1603892400000|2020-10-28 13:40:00|1988.54|1988.54|1989.87|1989.87|1989.91|1989.91|1987.08|1987.08|0
1603892700000|2020-10-28 13:45:00|1989.31|1989.31|1985.25|1985.25|1990.17|1990.17|1984.89|1984.89|0
1603893000000|2020-10-28 13:50:00|1985.08|1985.08|1982.51|1982.51|1985.8|1985.8|1981.62|1981.62|0
1603893300000|2020-10-28 13:55:00|1982.94|1982.94|1980.62|1980.62|1985.61|1985.61|1980.14|1980.14|0
1603893600000|2020-10-28 14:00:00|1980.9|1980.9|1974.17|1974.17|1984.98|1984.98|1974.17|1974.17|0
1603893900000|2020-10-28 14:05:00|1974.5|1974.5|1971.87|1971.87|1975.21|1975.21|1971.08|1971.08|0
1603894200000|2020-10-28 14:10:00|1972.04|1972.04|1972.46|1972.46|1974.74|1974.74|1971.2|1971.2|0
1603894500000|2020-10-28 14:15:00|1972.23|1972.23|1974.6|1974.6|1976.16|1976.16|1971.58|1971.58|0
1603894800000|2020-10-28 14:20:00|1974.65|1974.65|1970.89|1970.89|1975.33|1975.33|1970.89|1970.89|0
1603895100000|2020-10-28 14:25:00|1970.72|1970.72|1968.96|1968.96|1971.19|1971.19|1967.32|1967.32|0
1603895400000|2020-10-28 14:30:00|1969.29|1969.29|1970.41|1970.41|1972.28|1972.28|1966.67|1966.67|0
1603895700000|2020-10-28 14:35:00|1970.4|1970.4|1967.97|1967.97|1971.57|1971.57|1967.89|1967.89|0
1603896000000|2020-10-28 14:40:00|1968.01|1968.01|1962.74|1962.74|1968.42|1968.42|1962.32|1962.32|0
1603896300000|2020-10-28 14:45:00|1962.91|1962.91|1954.44|1954.44|1962.91|1962.91|1954.35|1954.35|0
1603896600000|2020-10-28 14:50:00|1954.4|1954.4|1959.82|1959.82|1960.77|1960.77|1954.4|1954.4|0
1603896900000|2020-10-28 14:55:00|1959.66|1959.66|1959.31|1959.31|1960.71|1960.71|1956.15|1956.15|0
1603897200000|2020-10-28 15:00:00|1959.28|1959.28|1957.2|1957.2|1960.21|1960.21|1955.64|1955.64|0
1603897500000|2020-10-28 15:05:00|1957.88|1957.88|1959.47|1959.47|1960.72|1960.72|1955.87|1955.87|0
1603897800000|2020-10-28 15:10:00|1959.46|1959.46|1965.49|1965.49|1966.31|1966.31|1958.57|1958.57|0
1603898100000|2020-10-28 15:15:00|1965.38|1965.38|1967.58|1967.58|1968.33|1968.33|1963.65|1963.65|0
1603898400000|2020-10-28 15:20:00|1967.75|1967.75|1966.14|1966.14|1968.4|1968.4|1965.04|1965.04|0
1603898700000|2020-10-28 15:25:00|1966.02|1966.02|1966.56|1966.56|1966.99|1966.99|1964.82|1964.82|0
1603899000000|2020-10-28 15:30:00|1965.98|1965.98|1964.52|1964.52|1966.26|1966.26|1961.83|1961.83|0
1603899300000|2020-10-28 15:35:00|1964.53|1964.53|1971.57|1971.57|1972.4|1972.4|1964.53|1964.53|0
1603899600000|2020-10-28 15:40:00|1971.52|1971.52|1981.4|1981.4|1981.75|1981.75|1971.48|1971.48|0
1603899900000|2020-10-28 15:45:00|1981.29|1981.29|1981.42|1981.42|1981.94|1981.94|1978.76|1978.76|0
1603900200000|2020-10-28 15:50:00|1981.58|1981.58|1979.98|1979.98|1982.37|1982.37|1978.6|1978.6|0
1603900500000|2020-10-28 15:55:00|1979.85|1979.85|1978.62|1978.62|1982.4|1982.4|1977.56|1977.56|0
1603900800000|2020-10-28 16:00:00|1978.45|1978.45|1979.02|1979.02|1981.45|1981.45|1977.55|1977.55|0
1603901100000|2020-10-28 16:05:00|1979.19|1979.19|1981.8|1981.8|1982.49|1982.49|1977.82|1977.82|0
1603901400000|2020-10-28 16:10:00|1981.78|1981.78|1982.54|1982.54|1984.72|1984.72|1980.24|1980.24|0
1603901700000|2020-10-28 16:15:00|1982.48|1982.48|1979.15|1979.15|1983.89|1983.89|1979.15|1979.15|0
1603902000000|2020-10-28 16:20:00|1979.06|1979.06|1977.03|1977.03|1980.97|1980.97|1976.44|1976.44|0
1603902300000|2020-10-28 16:25:00|1977.08|1977.08|1970.42|1970.42|1977.73|1977.73|1970.3|1970.3|0
1603959300000|2020-10-29 08:15:00|1978.16|1978.16|1968.73|1968.73|1978.73|1978.73|1968.57|1968.57|0
1603959600000|2020-10-29 08:20:00|1968.9|1968.9|1986.8|1986.8|1986.92|1986.92|1968.9|1968.9|0
1603959900000|2020-10-29 08:25:00|1985.18|1985.18|1979.11|1979.11|1985.18|1985.18|1978.04|1978.04|0
1603960200000|2020-10-29 08:30:00|1978.61|1978.61|1978.47|1978.47|1982.74|1982.74|1976.97|1976.97|0
1603960500000|2020-10-29 08:35:00|1978.3|1978.3|1977.79|1977.79|1978.71|1978.71|1970.6|1970.6|0
1603960800000|2020-10-29 08:40:00|1978.02|1978.02|1985.1|1985.1|1986.67|1986.67|1976.47|1976.47|0
1603961100000|2020-10-29 08:45:00|1984.95|1984.95|1980.24|1980.24|1984.95|1984.95|1978.07|1978.07|0
1603961400000|2020-10-29 08:50:00|1980.01|1980.01|1986.74|1986.74|1988.5|1988.5|1980.01|1980.01|0
1603961700000|2020-10-29 08:55:00|1986.4|1986.4|1984.65|1984.65|1986.4|1986.4|1982.77|1982.77|0
1603962000000|2020-10-29 09:00:00|1984.08|1984.08|1993.95|1993.95|1995.01|1995.01|1983.87|1983.87|0
1603962300000|2020-10-29 09:05:00|1993.91|1993.91|1998.19|1998.19|1998.19|1998.19|1992.13|1992.13|0
1603962600000|2020-10-29 09:10:00|1998.3|1998.3|1993.75|1993.75|1999.14|1999.14|1993.75|1993.75|0
1603962900000|2020-10-29 09:15:00|1994.09|1994.09|1991.44|1991.44|1997.66|1997.66|1989.42|1989.42|0
1603963200000|2020-10-29 09:20:00|1991.28|1991.28|1991.96|1991.96|1994.27|1994.27|1988.57|1988.57|0
1603963500000|2020-10-29 09:25:00|1991.79|1991.79|1990.3|1990.3|1996.04|1996.04|1990.19|1990.19|0
1603963800000|2020-10-29 09:30:00|1990.46|1990.46|1982.53|1982.53|1990.46|1990.46|1982.53|1982.53|0
1603964100000|2020-10-29 09:35:00|1982.47|1982.47|1987.52|1987.52|1988.65|1988.65|1981.7|1981.7|0
1603964400000|2020-10-29 09:40:00|1987.29|1987.29|1990.56|1990.56|1991.92|1991.92|1987.24|1987.24|0
1603964700000|2020-10-29 09:45:00|1990.43|1990.43|1993.34|1993.34|1993.74|1993.74|1990.43|1990.43|0
1603965000000|2020-10-29 09:50:00|1993.38|1993.38|1990.9|1990.9|1994.08|1994.08|1990.81|1990.81|0
1603965300000|2020-10-29 09:55:00|1990.94|1990.94|1991.15|1991.15|1991.93|1991.93|1990.01|1990.01|0
1603965600000|2020-10-29 10:00:00|1992.15|1992.15|1988.58|1988.58|1992.21|1992.21|1986.86|1986.86|0
1603965900000|2020-10-29 10:05:00|1988.54|1988.54|1987.57|1987.57|1990.78|1990.78|1986.47|1986.47|0
1603966200000|2020-10-29 10:10:00|1987.69|1987.69|1992.29|1992.29|1993.01|1993.01|1984.82|1984.82|0
1603966500000|2020-10-29 10:15:00|1992.25|1992.25|1995.68|1995.68|1996.6|1996.6|1991.62|1991.62|0
1603966800000|2020-10-29 10:20:00|1995.98|1995.98|1997.93|1997.93|2002.41|2002.41|1995.08|1995.08|0
1603967100000|2020-10-29 10:25:00|1997.82|1997.82|1995.77|1995.77|1997.82|1997.82|1995.35|1995.35|0
1603967400000|2020-10-29 10:30:00|1995.83|1995.83|1998.42|1998.42|1999.6|1999.6|1994.42|1994.42|0
1603967700000|2020-10-29 10:35:00|1998.47|1998.47|1999.58|1999.58|1999.58|1999.58|1996.76|1996.76|0
1603968000000|2020-10-29 10:40:00|1999.86|1999.86|2004.86|2004.86|2006.18|2006.18|1999.83|1999.83|0
1603968300000|2020-10-29 10:45:00|2004.7|2004.7|2005.86|2005.86|2006.03|2006.03|2004.07|2004.07|0
1603968600000|2020-10-29 10:50:00|2006.03|2006.03|2007.84|2007.84|2008.06|2008.06|2005.55|2005.55|0
1603968900000|2020-10-29 10:55:00|2008.01|2008.01|2009.07|2009.07|2011.06|2011.06|2006.85|2006.85|0
1603969200000|2020-10-29 11:00:00|2008.84|2008.84|2009.44|2009.44|2009.44|2009.44|2004.97|2004.97|0
1603969500000|2020-10-29 11:05:00|2009.61|2009.61|2006.59|2006.59|2009.67|2009.67|2006.5|2006.5|0
1603969800000|2020-10-29 11:10:00|2006.61|2006.61|2000.22|2000.22|2006.74|2006.74|2000.22|2000.22|0
1603970100000|2020-10-29 11:15:00|2000.28|2000.28|2001.86|2001.86|2003.69|2003.69|1998.81|1998.81|0
1603970400000|2020-10-29 11:20:00|2001.69|2001.69|2002.07|2002.07|2003.33|2003.33|2000.84|2000.84|0
1603970700000|2020-10-29 11:25:00|2001.99|2001.99|2004.02|2004.02|2004.07|2004.07|1998.83|1998.83|0
1603971000000|2020-10-29 11:30:00|2004.08|2004.08|2009.31|2009.31|2010.26|2010.26|2004.08|2004.08|0
1603971300000|2020-10-29 11:35:00|2009.64|2009.64|1999.94|1999.94|2010.49|2010.49|1999.93|1999.93|0
1603971600000|2020-10-29 11:40:00|2000.1|2000.1|1998.95|1998.95|2001.45|2001.45|1996.88|1996.88|0
1603971900000|2020-10-29 11:45:00|1998.79|1998.79|1998.44|1998.44|2002.34|2002.34|1998.07|1998.07|0
1603972200000|2020-10-29 11:50:00|1998.21|1998.21|1996.79|1996.79|1998.53|1998.53|1993.7|1993.7|0
1603972500000|2020-10-29 11:55:00|1996.46|1996.46|1990.65|1990.65|1997.16|1997.16|1990.65|1990.65|0
1603972800000|2020-10-29 12:00:00|1990.99|1990.99|1999.5|1999.5|1999.5|1999.5|1990.94|1990.94|0
1603973100000|2020-10-29 12:05:00|1999.71|1999.71|1998.23|1998.23|1999.71|1999.71|1995.86|1995.86|0
1603973400000|2020-10-29 12:10:00|1998.19|1998.19|1996.91|1996.91|1998.19|1998.19|1995.8|1995.8|0
1603973700000|2020-10-29 12:15:00|1996.95|1996.95|1997.17|1997.17|1999.01|1999.01|1996.9|1996.9|0
1603974000000|2020-10-29 12:20:00|1996.83|1996.83|2001.56|2001.56|2001.56|2001.56|1995.95|1995.95|0
1603974300000|2020-10-29 12:25:00|2001.4|2001.4|2004.36|2004.36|2004.36|2004.36|2000.09|2000.09|0
1603974600000|2020-10-29 12:30:00|2004.19|2004.19|2006.42|2006.42|2008.03|2008.03|2003.17|2003.17|0
1603974900000|2020-10-29 12:35:00|2006.48|2006.48|2007.48|2007.48|2009.97|2009.97|2006.48|2006.48|0
1603975200000|2020-10-29 12:40:00|2007.6|2007.6|2002.62|2002.62|2007.99|2007.99|2002.62|2002.62|0
1603975500000|2020-10-29 12:45:00|2002.53|2002.53|2001.43|2001.43|2006.4|2006.4|2000.16|2000.16|0
1603975800000|2020-10-29 12:50:00|2001.02|2001.02|2001.8|2001.8|2004.76|2004.76|2000.21|2000.21|0
1603976100000|2020-10-29 12:55:00|2001.77|2001.77|2003.02|2003.02|2003.19|2003.19|2000.34|2000.34|0
1603976400000|2020-10-29 13:00:00|2002.9|2002.9|2003.68|2003.68|2005.81|2005.81|2002.35|2002.35|0
1603976700000|2020-10-29 13:05:00|2003.64|2003.64|1998.44|1998.44|2003.87|2003.87|1996.22|1996.22|0
1603977000000|2020-10-29 13:10:00|1998.77|1998.77|2003.21|2003.21|2003.55|2003.55|1998.22|1998.22|0
1603977300000|2020-10-29 13:15:00|2003.8|2003.8|2000.85|2000.85|2003.88|2003.88|2000.37|2000.37|0
1603977600000|2020-10-29 13:20:00|2001.02|2001.02|2003.62|2003.62|2004.48|2004.48|2000.9|2000.9|0
1603977900000|2020-10-29 13:25:00|2003.57|2003.57|1996.57|1996.57|2003.69|2003.69|1996.57|1996.57|0
1603978200000|2020-10-29 13:30:00|1995.57|1995.57|1986.03|1986.03|1996.45|1996.45|1986.03|1986.03|0
1603978500000|2020-10-29 13:35:00|1985.1|1985.1|1979.15|1979.15|1987.18|1987.18|1978.96|1978.96|0
1603978800000|2020-10-29 13:40:00|1979.11|1979.11|1981.97|1981.97|1983.53|1983.53|1978.48|1978.48|0
1603979100000|2020-10-29 13:45:00|1982.08|1982.08|1987.28|1987.28|1989.31|1989.31|1979.99|1979.99|0
1603979400000|2020-10-29 13:50:00|1987.39|1987.39|1994.24|1994.24|1994.24|1994.24|1986.47|1986.47|0
1603979700000|2020-10-29 13:55:00|1994.08|1994.08|1994.73|1994.73|1997.16|1997.16|1993.76|1993.76|0
1603980000000|2020-10-29 14:00:00|1993.99|1993.99|1999.27|1999.27|2001.07|2001.07|1992.81|1992.81|0
1603980300000|2020-10-29 14:05:00|1999.1|1999.1|1999.05|1999.05|1999.76|1999.76|1996.92|1996.92|0
1603980600000|2020-10-29 14:10:00|1999.22|1999.22|1997.64|1997.64|2002.28|2002.28|1996.04|1996.04|0
1603980900000|2020-10-29 14:15:00|1997.76|1997.76|2001.38|2001.38|2001.73|2001.73|1995.2|1995.2|0
1603981200000|2020-10-29 14:20:00|2001.46|2001.46|2006.58|2006.58|2007.02|2007.02|1999.87|1999.87|0
1603981500000|2020-10-29 14:25:00|2006.08|2006.08|2008.46|2008.46|2009.57|2009.57|2005.79|2005.79|0
1603981800000|2020-10-29 14:30:00|2008.79|2008.79|2013.63|2013.63|2014.33|2014.33|2007.59|2007.59|0
1603982100000|2020-10-29 14:35:00|2013.62|2013.62|2016.7|2016.7|2016.8|2016.8|2011.92|2011.92|0
1603982400000|2020-10-29 14:40:00|2016.75|2016.75|2013.34|2013.34|2016.89|2016.89|2012.16|2012.16|0
1603982700000|2020-10-29 14:45:00|2013.51|2013.51|2015.98|2015.98|2016.26|2016.26|2012.9|2012.9|0
1603983000000|2020-10-29 14:50:00|2016.14|2016.14|2014.55|2014.55|2017.93|2017.93|2014.07|2014.07|0
1603983300000|2020-10-29 14:55:00|2014.59|2014.59|2006.43|2006.43|2014.59|2014.59|2006.16|2006.16|0
1603983600000|2020-10-29 15:00:00|2006.47|2006.47|2002.48|2002.48|2008.23|2008.23|2002.42|2002.42|0
1603983900000|2020-10-29 15:05:00|2002.31|2002.31|2006.98|2006.98|2007.49|2007.49|2000.14|2000.14|0
1603984200000|2020-10-29 15:10:00|2007.03|2007.03|2012.18|2012.18|2012.64|2012.64|2006.14|2006.14|0
1603984500000|2020-10-29 15:15:00|2012.13|2012.13|2015.6|2015.6|2017.87|2017.87|2010.57|2010.57|0
1603984800000|2020-10-29 15:20:00|2015.55|2015.55|2013.67|2013.67|2015.55|2015.55|2011.56|2011.56|0
1603985100000|2020-10-29 15:25:00|2013.9|2013.9|2012.6|2012.6|2017.97|2017.97|2012.43|2012.43|0
1603985400000|2020-10-29 15:30:00|2012.56|2012.56|2005.46|2005.46|2013.92|2013.92|2005.46|2005.46|0
1603985700000|2020-10-29 15:35:00|2005.42|2005.42|2009.71|2009.71|2009.77|2009.77|2004.23|2004.23|0
1603986000000|2020-10-29 15:40:00|2009.82|2009.82|2009.18|2009.18|2011.64|2011.64|2009.18|2009.18|0
1603986300000|2020-10-29 15:45:00|2009.12|2009.12|2010.29|2010.29|2010.63|2010.63|2005.65|2005.65|0
1603986600000|2020-10-29 15:50:00|2010.23|2010.23|2006.91|2006.91|2010.89|2010.89|2006.44|2006.44|0
1603986900000|2020-10-29 15:55:00|2007.07|2007.07|2001.52|2001.52|2007.75|2007.75|1999.7|1999.7|0
1603987200000|2020-10-29 16:00:00|2001.46|2001.46|1999.66|1999.66|2003.23|2003.23|1999.12|1999.12|0
1603987500000|2020-10-29 16:05:00|1999.49|1999.49|1997.58|1997.58|1999.91|1999.91|1997.58|1997.58|0
1603987800000|2020-10-29 16:10:00|1997.3|1997.3|1999.41|1999.41|1999.41|1999.41|1995.87|1995.87|0
1603988100000|2020-10-29 16:15:00|1999.25|1999.25|1999.3|1999.3|2001.43|2001.43|1997.92|1997.92|0
1603988400000|2020-10-29 16:20:00|1999.37|1999.37|1991.38|1991.38|2000.14|2000.14|1991.15|1991.15|0
1603988700000|2020-10-29 16:25:00|1991.77|1991.77|1991.39|1991.39|1994.87|1994.87|1991.12|1991.12|0
1604045700000|2020-10-30 08:15:00|1996.9|1996.9|2004.93|2004.93|2005.7|2005.7|1994.24|1994.24|0
1604046000000|2020-10-30 08:20:00|2004.76|2004.76|2000.37|2000.37|2004.76|2004.76|1994.89|1994.89|0
1604046300000|2020-10-30 08:25:00|2000.41|2000.41|2003.18|2003.18|2004.24|2004.24|1997.26|1997.26|0
1604046600000|2020-10-30 08:30:00|2003.43|2003.43|2011.77|2011.77|2011.81|2011.81|2001.86|2001.86|0
1604046900000|2020-10-30 08:35:00|2011.88|2011.88|2012.57|2012.57|2015.4|2015.4|2010.42|2010.42|0
1604047200000|2020-10-30 08:40:00|2012.07|2012.07|2007.62|2007.62|2013.17|2013.17|2007.04|2007.04|0
1604047500000|2020-10-30 08:45:00|2007.57|2007.57|2007.04|2007.04|2011.76|2011.76|2006.82|2006.82|0
1604047800000|2020-10-30 08:50:00|2006.81|2006.81|2002.31|2002.31|2009.61|2009.61|2002.12|2002.12|0
1604048100000|2020-10-30 08:55:00|2002.35|2002.35|2001.25|2001.25|2003.77|2003.77|1998.22|1998.22|0
1604048400000|2020-10-30 09:00:00|2000.79|2000.79|2001.63|2001.63|2004.3|2004.3|1998.9|1998.9|0
1604048700000|2020-10-30 09:05:00|2001.52|2001.52|1998.44|1998.44|2001.52|2001.52|1993.42|1993.42|0
1604049000000|2020-10-30 09:10:00|1998.27|1998.27|1996.19|1996.19|2000.34|2000.34|1996.19|1996.19|0
1604049300000|2020-10-30 09:15:00|1996.13|1996.13|2010.22|2010.22|2010.91|2010.91|1994.86|1994.86|0
1604049600000|2020-10-30 09:20:00|2011.22|2011.22|2012.4|2012.4|2014.37|2014.37|2010.23|2010.23|0
1604049900000|2020-10-30 09:25:00|2012.32|2012.32|2012.66|2012.66|2013.82|2013.82|2010.43|2010.43|0
1604050200000|2020-10-30 09:30:00|2012.77|2012.77|2009.65|2009.65|2013|2013|2007.64|2007.64|0
1604050500000|2020-10-30 09:35:00|2009.26|2009.26|2009.89|2009.89|2010.91|2010.91|2008.57|2008.57|0
1604050800000|2020-10-30 09:40:00|2009.92|2009.92|2009.3|2009.3|2013.63|2013.63|2009.3|2009.3|0
1604051100000|2020-10-30 09:45:00|2008.8|2008.8|2011.79|2011.79|2011.8|2011.8|2006.34|2006.34|0
1604051400000|2020-10-30 09:50:00|2011.56|2011.56|2007.27|2007.27|2012.39|2012.39|2007.19|2007.19|0
1604051700000|2020-10-30 09:55:00|2007.28|2007.28|2007.35|2007.35|2007.36|2007.36|2000.61|2000.61|0
1604052000000|2020-10-30 10:00:00|2007.46|2007.46|2006.91|2006.91|2007.46|2007.46|2004.36|2004.36|0
1604052300000|2020-10-30 10:05:00|2006.74|2006.74|2007.57|2007.57|2009.52|2009.52|2004.77|2004.77|0
1604052600000|2020-10-30 10:10:00|2007.28|2007.28|2004.81|2004.81|2008.18|2008.18|2004.7|2004.7|0
1604052900000|2020-10-30 10:15:00|2004.65|2004.65|2001.59|2001.59|2005.26|2005.26|2001.56|2001.56|0
1604053200000|2020-10-30 10:20:00|2001.52|2001.52|1997.9|1997.9|2001.59|2001.59|1997.25|1997.25|0
1604053500000|2020-10-30 10:25:00|1997.94|1997.94|2002.86|2002.86|2002.86|2002.86|1997.77|1997.77|0
1604053800000|2020-10-30 10:30:00|2002.69|2002.69|2003.58|2003.58|2003.59|2003.59|2000.5|2000.5|0
1604054100000|2020-10-30 10:35:00|2003.25|2003.25|2007.54|2007.54|2008.59|2008.59|2003.25|2003.25|0
1604054400000|2020-10-30 10:40:00|2007.51|2007.51|2006.96|2006.96|2007.51|2007.51|2003.7|2003.7|0
1604054700000|2020-10-30 10:45:00|2007.29|2007.29|2003.24|2003.24|2009.98|2009.98|2002.9|2002.9|0
1604055000000|2020-10-30 10:50:00|2003.35|2003.35|2008.26|2008.26|2008.26|2008.26|2002.37|2002.37|0
1604055300000|2020-10-30 10:55:00|2008.48|2008.48|2007.5|2007.5|2011.32|2011.32|2007.09|2007.09|0
1604055600000|2020-10-30 11:00:00|2007.67|2007.67|2009.01|2009.01|2010.8|2010.8|2007.29|2007.29|0
1604055900000|2020-10-30 11:05:00|2009.34|2009.34|2012.2|2012.2|2012.2|2012.2|2008.06|2008.06|0
1604056200000|2020-10-30 11:10:00|2012.09|2012.09|2010.91|2010.91|2012.09|2012.09|2009.09|2009.09|0
1604056500000|2020-10-30 11:15:00|2010.93|2010.93|2011.27|2011.27|2011.49|2011.49|2009.37|2009.37|0
1604056800000|2020-10-30 11:20:00|2011.38|2011.38|2009.15|2009.15|2011.74|2011.74|2007.58|2007.58|0
1604057100000|2020-10-30 11:25:00|2009.69|2009.69|2008.8|2008.8|2011.02|2011.02|2008.8|2008.8|0
1604057400000|2020-10-30 11:30:00|2008.74|2008.74|2009.05|2009.05|2009.81|2009.81|2006.86|2006.86|0
1604057700000|2020-10-30 11:35:00|2008.94|2008.94|2005.86|2005.86|2009.1|2009.1|2005.04|2005.04|0
1604058000000|2020-10-30 11:40:00|2005.8|2005.8|2006.84|2006.84|2007.23|2007.23|2005.3|2005.3|0
1604058300000|2020-10-30 11:45:00|2007.17|2007.17|2004.78|2004.78|2007.39|2007.39|2004.43|2004.43|0
1604058600000|2020-10-30 11:50:00|2004.61|2004.61|2006.78|2006.78|2006.99|2006.99|2004.61|2004.61|0
1604058900000|2020-10-30 11:55:00|2006.45|2006.45|2003.79|2003.79|2007.01|2007.01|2003.79|2003.79|0
1604059200000|2020-10-30 12:00:00|2003.9|2003.9|2002.26|2002.26|2004.85|2004.85|2002.05|2002.05|0
1604059500000|2020-10-30 12:05:00|2002.3|2002.3|2001|2001|2002.3|2002.3|1999.64|1999.64|0
1604059800000|2020-10-30 12:10:00|2000.91|2000.91|1997.39|1997.39|2001.6|2001.6|1996.1|1996.1|0
1604060100000|2020-10-30 12:15:00|1997.34|1997.34|1993.64|1993.64|1998.08|1998.08|1993.64|1993.64|0
1604060400000|2020-10-30 12:20:00|1993.58|1993.58|1997.62|1997.62|1997.79|1997.79|1993.11|1993.11|0
1604060700000|2020-10-30 12:25:00|1997.66|1997.66|2001.11|2001.11|2001.44|2001.44|1997.17|1997.17|0
1604061000000|2020-10-30 12:30:00|2001.12|2001.12|1999.47|1999.47|2002.72|2002.72|1999.47|1999.47|0
1604061300000|2020-10-30 12:35:00|1999.59|1999.59|2001.14|2001.14|2001.46|2001.46|1999.45|1999.45|0
1604061600000|2020-10-30 12:40:00|2000.99|2000.99|2002.27|2002.27|2002.27|2002.27|2000.69|2000.69|0
1604061900000|2020-10-30 12:45:00|2002.39|2002.39|2003.99|2003.99|2003.99|2003.99|2001.48|2001.48|0
1604062200000|2020-10-30 12:50:00|2004.02|2004.02|2007.3|2007.3|2007.3|2007.3|2004.02|2004.02|0
1604062500000|2020-10-30 12:55:00|2007.13|2007.13|2005.31|2005.31|2007.47|2007.47|2005.31|2005.31|0
1604062800000|2020-10-30 13:00:00|2004.98|2004.98|2005.54|2005.54|2007.04|2007.04|2003.96|2003.96|0
1604063100000|2020-10-30 13:05:00|2005.71|2005.71|2003.95|2003.95|2006.52|2006.52|2003.62|2003.62|0
1604063400000|2020-10-30 13:10:00|2004.07|2004.07|2003.54|2003.54|2005.01|2005.01|2001.89|2001.89|0
1604063700000|2020-10-30 13:15:00|2003.21|2003.21|2004.39|2004.39|2004.39|2004.39|2000.11|2000.11|0
1604064000000|2020-10-30 13:20:00|2004.28|2004.28|2007.27|2007.27|2007.27|2007.27|2004.09|2004.09|0
1604064300000|2020-10-30 13:25:00|2007.21|2007.21|2006.83|2006.83|2008.48|2008.48|2006.27|2006.27|0
1604064600000|2020-10-30 13:30:00|2006.67|2006.67|2007.36|2007.36|2011.81|2011.81|2006.24|2006.24|0
1604064900000|2020-10-30 13:35:00|2006.52|2006.52|2009.53|2009.53|2010.51|2010.51|2005.64|2005.64|0
1604065200000|2020-10-30 13:40:00|2009.49|2009.49|2008.22|2008.22|2009.49|2009.49|2006.85|2006.85|0
1604065500000|2020-10-30 13:45:00|2007.89|2007.89|2001.1|2001.1|2008.12|2008.12|2001.1|2001.1|0
1604065800000|2020-10-30 13:50:00|2000.43|2000.43|2000.75|2000.75|2002.38|2002.38|1999.43|1999.43|0
1604066100000|2020-10-30 13:55:00|2000.84|2000.84|2002.39|2002.39|2002.95|2002.95|2000.14|2000.14|0
1604066400000|2020-10-30 14:00:00|2002.55|2002.55|2006.2|2006.2|2008.35|2008.35|2002.17|2002.17|0
1604066700000|2020-10-30 14:05:00|2006.15|2006.15|2007.06|2007.06|2008|2008|2005.15|2005.15|0
1604067000000|2020-10-30 14:10:00|2007.09|2007.09|2004.01|2004.01|2007.1|2007.1|2002.69|2002.69|0
1604067300000|2020-10-30 14:15:00|2003.85|2003.85|2001.28|2001.28|2004.32|2004.32|2001.09|2001.09|0
1604067600000|2020-10-30 14:20:00|2001.24|2001.24|1999.42|1999.42|2001.39|2001.39|1998.65|1998.65|0
1604067900000|2020-10-30 14:25:00|1999.36|1999.36|1994.45|1994.45|1999.36|1999.36|1992.57|1992.57|0
1604068200000|2020-10-30 14:30:00|1994.44|1994.44|1993.21|1993.21|1995.36|1995.36|1992.26|1992.26|0
1604068500000|2020-10-30 14:35:00|1993.17|1993.17|1996.5|1996.5|1996.5|1996.5|1992.23|1992.23|0
1604068800000|2020-10-30 14:40:00|1996.33|1996.33|1993.04|1993.04|1996.33|1996.33|1992.38|1992.38|0
1604069100000|2020-10-30 14:45:00|1993.12|1993.12|1986.77|1986.77|1993.71|1993.71|1986.15|1986.15|0
1604069400000|2020-10-30 14:50:00|1986.6|1986.6|1992.65|1992.65|1992.65|1992.65|1986.26|1986.26|0
1604069700000|2020-10-30 14:55:00|1992.53|1992.53|1986.76|1986.76|1993.78|1993.78|1986.71|1986.71|0
1604070000000|2020-10-30 15:00:00|1986.26|1986.26|1994.51|1994.51|1995.36|1995.36|1985.63|1985.63|0
1604070300000|2020-10-30 15:05:00|1994.4|1994.4|1991.26|1991.26|1996.52|1996.52|1991.26|1991.26|0
1604070600000|2020-10-30 15:10:00|1991.14|1991.14|2001.41|2001.41|2001.41|2001.41|1991.04|1991.04|0
1604070900000|2020-10-30 15:15:00|2001.08|2001.08|2000.71|2000.71|2001.81|2001.81|1999.81|1999.81|0
1604071200000|2020-10-30 15:20:00|2000.66|2000.66|2003.15|2003.15|2003.15|2003.15|2000.38|2000.38|0
1604071500000|2020-10-30 15:25:00|2003.2|2003.2|2001.68|2001.68|2004.41|2004.41|2000.53|2000.53|0
1604071800000|2020-10-30 15:30:00|2000.95|2000.95|2003.04|2003.04|2003.63|2003.63|2000.95|2000.95|0
1604072100000|2020-10-30 15:35:00|2003.08|2003.08|2003.6|2003.6|2006.75|2006.75|2002.92|2002.92|0
1604072400000|2020-10-30 15:40:00|2003.43|2003.43|1998.18|1998.18|2003.43|2003.43|1997.32|1997.32|0
1604072700000|2020-10-30 15:45:00|1998.23|1998.23|2003.88|2003.88|2003.88|2003.88|1997.2|1997.2|0
1604073000000|2020-10-30 15:50:00|2003.84|2003.84|2005.45|2005.45|2005.54|2005.54|2002.64|2002.64|0
1604073300000|2020-10-30 15:55:00|2004.95|2004.95|2005.17|2005.17|2005.18|2005.18|2001.78|2001.78|0
1604073600000|2020-10-30 16:00:00|2005.11|2005.11|2008.69|2008.69|2008.98|2008.98|2003.63|2003.63|0
1604073900000|2020-10-30 16:05:00|2008.75|2008.75|2003.11|2003.11|2009.32|2009.32|2002.94|2002.94|0
1604074200000|2020-10-30 16:10:00|2003.27|2003.27|1998.93|1998.93|2003.33|2003.33|1998.75|1998.75|0
1604074500000|2020-10-30 16:15:00|1999.04|1999.04|2003.37|2003.37|2003.38|2003.38|1999.04|1999.04|0
1604074800000|2020-10-30 16:20:00|2003.41|2003.41|2003.86|2003.86|2004.75|2004.75|2001.61|2001.61|0
1604075100000|2020-10-30 16:25:00|2003.82|2003.82|2008.37|2008.37|2011.09|2011.09|2003.74|2003.74|0
1604304900000|2020-11-02 08:15:00|1992.99|1992.99|1992.13|1992.13|1997.11|1997.11|1989.98|1989.98|0
1604305200000|2020-11-02 08:20:00|1992.11|1992.11|1999.53|1999.53|1999.53|1999.53|1991.93|1991.93|0
1604305500000|2020-11-02 08:25:00|1999.2|1999.2|1993.31|1993.31|2000.28|2000.28|1993.31|1993.31|0
1604305800000|2020-11-02 08:30:00|1993.42|1993.42|1991.06|1991.06|1993.79|1993.79|1986.78|1986.78|0
1604306100000|2020-11-02 08:35:00|1991.39|1991.39|1992.44|1992.44|1993|1993|1988.4|1988.4|0
1604306400000|2020-11-02 08:40:00|1991.94|1991.94|1998.86|1998.86|2000.42|2000.42|1991.94|1991.94|0
1604306700000|2020-11-02 08:45:00|1998.9|1998.9|2005.63|2005.63|2005.63|2005.63|1998.4|1998.4|0
1604307000000|2020-11-02 08:50:00|2005.67|2005.67|2010.17|2010.17|2010.67|2010.67|2005.67|2005.67|0
1604307300000|2020-11-02 08:55:00|2009.89|2009.89|2012.37|2012.37|2013.34|2013.34|2008.25|2008.25|0
1604307600000|2020-11-02 09:00:00|2012.36|2012.36|2016.93|2016.93|2017.66|2017.66|2011.24|2011.24|0
1604307900000|2020-11-02 09:05:00|2016.99|2016.99|2015.49|2015.49|2017.32|2017.32|2013.39|2013.39|0
1604308200000|2020-11-02 09:10:00|2015.67|2015.67|2017.58|2017.58|2018.3|2018.3|2015.42|2015.42|0
1604308500000|2020-11-02 09:15:00|2017.36|2017.36|2011.08|2011.08|2017.47|2017.47|2010.18|2010.18|0
1604308800000|2020-11-02 09:20:00|2011.58|2011.58|2009.62|2009.62|2012.86|2012.86|2007.94|2007.94|0
1604309100000|2020-11-02 09:25:00|2009.34|2009.34|2011.81|2011.81|2011.81|2011.81|2006.84|2006.84|0
1604309400000|2020-11-02 09:30:00|2011.77|2011.77|2017.1|2017.1|2020.8|2020.8|2011.05|2011.05|0
1604309700000|2020-11-02 09:35:00|2017.2|2017.2|2014.66|2014.66|2017.76|2017.76|2013.14|2013.14|0
1604310000000|2020-11-02 09:40:00|2014.68|2014.68|2012.84|2012.84|2015.48|2015.48|2011.74|2011.74|0
1604310300000|2020-11-02 09:45:00|2012.51|2012.51|2008.38|2008.38|2012.51|2012.51|2008.21|2008.21|0
1604310600000|2020-11-02 09:50:00|2008.33|2008.33|2008|2008|2008.72|2008.72|2006.7|2006.7|0
1604310900000|2020-11-02 09:55:00|2008.33|2008.33|2008.25|2008.25|2010.49|2010.49|2007.96|2007.96|0
1604311200000|2020-11-02 10:00:00|2008.31|2008.31|2014.35|2014.35|2014.35|2014.35|2007.51|2007.51|0
1604311500000|2020-11-02 10:05:00|2014.39|2014.39|2013.96|2013.96|2017.19|2017.19|2011.72|2011.72|0
1604311800000|2020-11-02 10:10:00|2014.13|2014.13|2010.48|2010.48|2014.55|2014.55|2010.14|2010.14|0
1604312100000|2020-11-02 10:15:00|2010.31|2010.31|2012.04|2012.04|2012.69|2012.69|2009.29|2009.29|0
1604312400000|2020-11-02 10:20:00|2012.01|2012.01|2010.89|2010.89|2012.48|2012.48|2010.43|2010.43|0
1604312700000|2020-11-02 10:25:00|2010.95|2010.95|2010.89|2010.89|2013.71|2013.71|2010.19|2010.19|0
1604313000000|2020-11-02 10:30:00|2010.77|2010.77|2010.76|2010.76|2012.44|2012.44|2009.78|2009.78|0
1604313300000|2020-11-02 10:35:00|2010.93|2010.93|2012.78|2012.78|2013.07|2013.07|2010.85|2010.85|0
1604313600000|2020-11-02 10:40:00|2012.79|2012.79|2014.37|2014.37|2016.88|2016.88|2012.79|2012.79|0
1604313900000|2020-11-02 10:45:00|2014.48|2014.48|2014.53|2014.53|2015.88|2015.88|2013.78|2013.78|0
1604314200000|2020-11-02 10:50:00|2014.65|2014.65|2018.93|2018.93|2020.64|2020.64|2014.65|2014.65|0
1604314500000|2020-11-02 10:55:00|2019.1|2019.1|2016.83|2016.83|2021.71|2021.71|2016.83|2016.83|0
1604314800000|2020-11-02 11:00:00|2016.8|2016.8|2012.42|2012.42|2017.35|2017.35|2012.42|2012.42|0
1604315100000|2020-11-02 11:05:00|2012.48|2012.48|2012.85|2012.85|2014.03|2014.03|2012.09|2012.09|0
1604315400000|2020-11-02 11:10:00|2012.69|2012.69|2017.36|2017.36|2017.36|2017.36|2012.69|2012.69|0
1604315700000|2020-11-02 11:15:00|2018.02|2018.02|2018.79|2018.79|2018.84|2018.84|2014.09|2014.09|0
1604316000000|2020-11-02 11:20:00|2018.62|2018.62|2022.6|2022.6|2022.6|2022.6|2018.18|2018.18|0
1604316300000|2020-11-02 11:25:00|2022.27|2022.27|2020.27|2020.27|2023.22|2023.22|2018.91|2018.91|0
1604316600000|2020-11-02 11:30:00|2020.39|2020.39|2023.37|2023.37|2023.73|2023.73|2020.39|2020.39|0
1604316900000|2020-11-02 11:35:00|2023.32|2023.32|2020.3|2020.3|2023.93|2023.93|2020.07|2020.07|0
1604317200000|2020-11-02 11:40:00|2020.13|2020.13|2017.69|2017.69|2020.19|2020.19|2015.47|2015.47|0
1604317500000|2020-11-02 11:45:00|2017.75|2017.75|2019.03|2019.03|2019.41|2019.41|2016.94|2016.94|0
1604317800000|2020-11-02 11:50:00|2018.69|2018.69|2018.09|2018.09|2018.86|2018.86|2016.8|2016.8|0
1604318100000|2020-11-02 11:55:00|2018.38|2018.38|2020.62|2020.62|2021.06|2021.06|2018.38|2018.38|0
1604318400000|2020-11-02 12:00:00|2020.45|2020.45|2020.71|2020.71|2020.84|2020.84|2018.02|2018.02|0
1604318700000|2020-11-02 12:05:00|2020.83|2020.83|2015.54|2015.54|2020.83|2020.83|2015.54|2015.54|0
1604319000000|2020-11-02 12:10:00|2014.88|2014.88|2018.27|2018.27|2018.43|2018.43|2014.54|2014.54|0
1604319300000|2020-11-02 12:15:00|2018.43|2018.43|2016.6|2016.6|2018.43|2018.43|2016.14|2016.14|0
1604319600000|2020-11-02 12:20:00|2016.77|2016.77|2016.6|2016.6|2017.62|2017.62|2015.48|2015.48|0
1604319900000|2020-11-02 12:25:00|2016.94|2016.94|2016.9|2016.9|2018.91|2018.91|2016.9|2016.9|0
1604320200000|2020-11-02 12:30:00|2016.96|2016.96|2020.32|2020.32|2021.18|2021.18|2016.1|2016.1|0
1604320500000|2020-11-02 12:35:00|2020.49|2020.49|2018.04|2018.04|2020.52|2020.52|2017.33|2017.33|0
1604320800000|2020-11-02 12:40:00|2018.37|2018.37|2017.23|2017.23|2018.37|2018.37|2016.78|2016.78|0
1604321100000|2020-11-02 12:45:00|2016.89|2016.89|2016.74|2016.74|2017.24|2017.24|2015.38|2015.38|0
1604321400000|2020-11-02 12:50:00|2016.85|2016.85|2014.42|2014.42|2016.85|2016.85|2012.98|2012.98|0
1604321700000|2020-11-02 12:55:00|2013.93|2013.93|2016.38|2016.38|2017.32|2017.32|2013.89|2013.89|0
1604322000000|2020-11-02 13:00:00|2016.26|2016.26|2013.3|2013.3|2017.5|2017.5|2013.3|2013.3|0
1604322300000|2020-11-02 13:05:00|2013.35|2013.35|2014.68|2014.68|2014.68|2014.68|2012.42|2012.42|0
1604322600000|2020-11-02 13:10:00|2014.85|2014.85|2018.35|2018.35|2018.35|2018.35|2014.17|2014.17|0
1604322900000|2020-11-02 13:15:00|2017.79|2017.79|2020.57|2020.57|2020.67|2020.67|2017.57|2017.57|0
1604323200000|2020-11-02 13:20:00|2020.61|2020.61|2019.11|2019.11|2021.13|2021.13|2018.28|2018.28|0
1604323500000|2020-11-02 13:25:00|2019.22|2019.22|2018.11|2018.11|2019.46|2019.46|2017.52|2017.52|0
1604323800000|2020-11-02 13:30:00|2018.05|2018.05|2020.84|2020.84|2020.84|2020.84|2017.07|2017.07|0
1604324100000|2020-11-02 13:35:00|2021|2021|2022.62|2022.62|2022.62|2022.62|2020.69|2020.69|0
1604324400000|2020-11-02 13:40:00|2022.56|2022.56|2024.79|2024.79|2025.07|2025.07|2021.41|2021.41|0
1604324700000|2020-11-02 13:45:00|2024.85|2024.85|2023.19|2023.19|2025.69|2025.69|2023.19|2023.19|0
1604325000000|2020-11-02 13:50:00|2023.36|2023.36|2022.68|2022.68|2024.93|2024.93|2022.5|2022.5|0
1604325300000|2020-11-02 13:55:00|2022.79|2022.79|2026.7|2026.7|2026.7|2026.7|2022.79|2022.79|0
1604325600000|2020-11-02 14:00:00|2026.67|2026.67|2024.38|2024.38|2026.84|2026.84|2021.34|2021.34|0
1604325900000|2020-11-02 14:05:00|2024.55|2024.55|2027.61|2027.61|2027.61|2027.61|2024.36|2024.36|0
1604326200000|2020-11-02 14:10:00|2027.66|2027.66|2025.37|2025.37|2028.91|2028.91|2025.37|2025.37|0
1604326500000|2020-11-02 14:15:00|2025.2|2025.2|2028.9|2028.9|2029.02|2029.02|2024.4|2024.4|0
1604326800000|2020-11-02 14:20:00|2028.96|2028.96|2025.89|2025.89|2028.96|2028.96|2025.33|2025.33|0
1604327100000|2020-11-02 14:25:00|2025.88|2025.88|2025.48|2025.48|2027.58|2027.58|2025.17|2025.17|0
1604327400000|2020-11-02 14:30:00|2025.42|2025.42|2023.64|2023.64|2029.33|2029.33|2023.4|2023.4|0
1604327700000|2020-11-02 14:35:00|2023.6|2023.6|2017.94|2017.94|2025.33|2025.33|2017.21|2017.21|0
1604328000000|2020-11-02 14:40:00|2018.11|2018.11|2008.96|2008.96|2018.11|2018.11|2008.96|2008.96|0
1604328300000|2020-11-02 14:45:00|2009.13|2009.13|2013.51|2013.51|2015.14|2015.14|2008.57|2008.57|0
1604328600000|2020-11-02 14:50:00|2013.12|2013.12|2015.43|2015.43|2017.5|2017.5|2011.62|2011.62|0
1604328900000|2020-11-02 14:55:00|2015.27|2015.27|2018.9|2018.9|2019.3|2019.3|2011.48|2011.48|0
1604329200000|2020-11-02 15:00:00|2019.54|2019.54|2022.25|2022.25|2023.67|2023.67|2019.19|2019.19|0
1604329500000|2020-11-02 15:05:00|2021.97|2021.97|2019.26|2019.26|2023.44|2023.44|2016.91|2016.91|0
1604329800000|2020-11-02 15:10:00|2019.09|2019.09|2019.7|2019.7|2020.63|2020.63|2018.14|2018.14|0
1604330100000|2020-11-02 15:15:00|2019.74|2019.74|2025.73|2025.73|2026.19|2026.19|2019.56|2019.56|0
1604330400000|2020-11-02 15:20:00|2025.67|2025.67|2026.6|2026.6|2027.61|2027.61|2023.47|2023.47|0
1604330700000|2020-11-02 15:25:00|2026.76|2026.76|2025.46|2025.46|2027.06|2027.06|2023.78|2023.78|0
1604331000000|2020-11-02 15:30:00|2025.13|2025.13|2020.84|2020.84|2025.13|2025.13|2020.28|2020.28|0
1604331300000|2020-11-02 15:35:00|2020.78|2020.78|2022.76|2022.76|2023.55|2023.55|2020.78|2020.78|0
1604331600000|2020-11-02 15:40:00|2022.71|2022.71|2021.52|2021.52|2023.64|2023.64|2019.73|2019.73|0
1604331900000|2020-11-02 15:45:00|2021.57|2021.57|2022.41|2022.41|2024.03|2024.03|2021.52|2021.52|0
1604332200000|2020-11-02 15:50:00|2022.45|2022.45|2024.52|2024.52|2025.02|2025.02|2022.2|2022.2|0
1604332500000|2020-11-02 15:55:00|2024.54|2024.54|2025.1|2025.1|2025.14|2025.14|2023.77|2023.77|0
1604332800000|2020-11-02 16:00:00|2024.77|2024.77|2025.77|2025.77|2025.77|2025.77|2022.36|2022.36|0
1604333100000|2020-11-02 16:05:00|2026.11|2026.11|2028.87|2028.87|2028.87|2028.87|2025.5|2025.5|0
1604333400000|2020-11-02 16:10:00|2028.93|2028.93|2028.33|2028.33|2029.59|2029.59|2025.16|2025.16|0
1604333700000|2020-11-02 16:15:00|2028.16|2028.16|2030.07|2030.07|2030.07|2030.07|2026.11|2026.11|0
1604334000000|2020-11-02 16:20:00|2030.12|2030.12|2033.98|2033.98|2033.98|2033.98|2028.71|2028.71|0
1604334300000|2020-11-02 16:25:00|2033.91|2033.91|2032.5|2032.5|2035.9|2035.9|2032.31|2032.31|0
1604391300000|2020-11-03 08:15:00|2066.32|2066.32|2066.99|2066.99|2072.66|2072.66|2065.67|2065.67|0
1604391600000|2020-11-03 08:20:00|2066.71|2066.71|2068|2068|2068|2068|2059.88|2059.88|0
1604391900000|2020-11-03 08:25:00|2068.07|2068.07|2075.84|2075.84|2076.98|2076.98|2066.46|2066.46|0
1604392200000|2020-11-03 08:30:00|2075.91|2075.91|2085.05|2085.05|2085.58|2085.58|2075.51|2075.51|0
1604392500000|2020-11-03 08:35:00|2084.97|2084.97|2089.19|2089.19|2089.51|2089.51|2083.36|2083.36|0
1604392800000|2020-11-03 08:40:00|2088.7|2088.7|2082.84|2082.84|2089.87|2089.87|2082.67|2082.67|0
1604393100000|2020-11-03 08:45:00|2082.67|2082.67|2085.12|2085.12|2086.78|2086.78|2082.03|2082.03|0
1604393400000|2020-11-03 08:50:00|2085.45|2085.45|2084.95|2084.95|2087.51|2087.51|2083.56|2083.56|0
1604393700000|2020-11-03 08:55:00|2084.84|2084.84|2083.86|2083.86|2085.44|2085.44|2083.38|2083.38|0
1604394000000|2020-11-03 09:00:00|2083.73|2083.73|2082.97|2082.97|2086.83|2086.83|2082.97|2082.97|0
1604394300000|2020-11-03 09:05:00|2082.91|2082.91|2084.97|2084.97|2085.6|2085.6|2080.05|2080.05|0
1604394600000|2020-11-03 09:10:00|2085.14|2085.14|2081.54|2081.54|2085.14|2085.14|2080.42|2080.42|0
1604394900000|2020-11-03 09:15:00|2081.2|2081.2|2081.94|2081.94|2082.89|2082.89|2079.73|2079.73|0
1604395200000|2020-11-03 09:20:00|2081.88|2081.88|2083.96|2083.96|2087.4|2087.4|2081.49|2081.49|0
1604395500000|2020-11-03 09:25:00|2084.13|2084.13|2087.69|2087.69|2088.11|2088.11|2084.02|2084.02|0
1604395800000|2020-11-03 09:30:00|2087.63|2087.63|2090.9|2090.9|2092.32|2092.32|2087.43|2087.43|0
1604396100000|2020-11-03 09:35:00|2090.94|2090.94|2093.87|2093.87|2094.96|2094.96|2090.94|2090.94|0
1604396400000|2020-11-03 09:40:00|2093.83|2093.83|2091.31|2091.31|2093.87|2093.87|2089.27|2089.27|0
1604396700000|2020-11-03 09:45:00|2091.27|2091.27|2090.92|2090.92|2092.1|2092.1|2088.99|2088.99|0
1604397000000|2020-11-03 09:50:00|2091.38|2091.38|2095.44|2095.44|2095.57|2095.57|2091.38|2091.38|0
1604397300000|2020-11-03 09:55:00|2096.42|2096.42|2094.02|2094.02|2096.59|2096.59|2091.9|2091.9|0
1604397600000|2020-11-03 10:00:00|2093.96|2093.96|2090.11|2090.11|2094.95|2094.95|2089.86|2089.86|0
1604397900000|2020-11-03 10:05:00|2090.28|2090.28|2090.96|2090.96|2092.58|2092.58|2090.26|2090.26|0
1604398200000|2020-11-03 10:10:00|2091.02|2091.02|2094.62|2094.62|2095.2|2095.2|2090.18|2090.18|0
1604398500000|2020-11-03 10:15:00|2094.73|2094.73|2096.28|2096.28|2097.07|2097.07|2093.8|2093.8|0
1604398800000|2020-11-03 10:20:00|2096.23|2096.23|2092.26|2092.26|2096.23|2096.23|2092.15|2092.15|0
1604399100000|2020-11-03 10:25:00|2092.23|2092.23|2097.38|2097.38|2097.86|2097.86|2092.21|2092.21|0
1604399400000|2020-11-03 10:30:00|2097.33|2097.33|2092.85|2092.85|2097.33|2097.33|2092.68|2092.68|0
1604399700000|2020-11-03 10:35:00|2092.79|2092.79|2094.1|2094.1|2094.38|2094.38|2090.98|2090.98|0
1604400000000|2020-11-03 10:40:00|2093.93|2093.93|2088.82|2088.82|2093.93|2093.93|2088.23|2088.23|0
1604400300000|2020-11-03 10:45:00|2088.88|2088.88|2090.2|2090.2|2090.36|2090.36|2087.48|2087.48|0
1604400600000|2020-11-03 10:50:00|2090.25|2090.25|2089.41|2089.41|2092.76|2092.76|2088.85|2088.85|0
1604400900000|2020-11-03 10:55:00|2089.74|2089.74|2090.09|2090.09|2092.21|2092.21|2089.62|2089.62|0
1604401200000|2020-11-03 11:00:00|2090.15|2090.15|2091.21|2091.21|2091.48|2091.48|2089.04|2089.04|0
1604401500000|2020-11-03 11:05:00|2091.26|2091.26|2093.38|2093.38|2095.66|2095.66|2091.21|2091.21|0
1604401800000|2020-11-03 11:10:00|2093.22|2093.22|2091.46|2091.46|2093.38|2093.38|2090.37|2090.37|0
1604402100000|2020-11-03 11:15:00|2091.53|2091.53|2089.87|2089.87|2093.55|2093.55|2089.17|2089.17|0
1604402400000|2020-11-03 11:20:00|2089.81|2089.81|2091.26|2091.26|2092.33|2092.33|2089.53|2089.53|0
1604402700000|2020-11-03 11:25:00|2090.92|2090.92|2092.6|2092.6|2093.54|2093.54|2090.72|2090.72|0
1604403000000|2020-11-03 11:30:00|2092.48|2092.48|2091.69|2091.69|2092.5|2092.5|2090.74|2090.74|0
1604403300000|2020-11-03 11:35:00|2091.8|2091.8|2093.12|2093.12|2094.11|2094.11|2090.9|2090.9|0
1604403600000|2020-11-03 11:40:00|2093.06|2093.06|2095.68|2095.68|2095.79|2095.79|2092.11|2092.11|0
1604403900000|2020-11-03 11:45:00|2095.56|2095.56|2098.89|2098.89|2098.89|2098.89|2095.15|2095.15|0
1604404200000|2020-11-03 11:50:00|2098.72|2098.72|2100.54|2100.54|2101.08|2101.08|2098.72|2098.72|0
1604404500000|2020-11-03 11:55:00|2100.37|2100.37|2097.1|2097.1|2100.37|2100.37|2096.26|2096.26|0
1604404800000|2020-11-03 12:00:00|2096.77|2096.77|2100|2100|2100.2|2100.2|2096.57|2096.57|0
1604405100000|2020-11-03 12:05:00|2100.04|2100.04|2096.93|2096.93|2100.6|2100.6|2096.75|2096.75|0
1604405400000|2020-11-03 12:10:00|2097.09|2097.09|2098.72|2098.72|2100.11|2100.11|2097.09|2097.09|0
1604405700000|2020-11-03 12:15:00|2098.78|2098.78|2100.62|2100.62|2100.62|2100.62|2097.98|2097.98|0
1604406000000|2020-11-03 12:20:00|2100.56|2100.56|2100.91|2100.91|2101.78|2101.78|2098.99|2098.99|0
1604406300000|2020-11-03 12:25:00|2100.97|2100.97|2099.58|2099.58|2100.97|2100.97|2099.04|2099.04|0
1604406600000|2020-11-03 12:30:00|2099.45|2099.45|2101.05|2101.05|2101.18|2101.18|2099.22|2099.22|0
1604406900000|2020-11-03 12:35:00|2100.94|2100.94|2101.06|2101.06|2101.12|2101.12|2100.12|2100.12|0
1604407200000|2020-11-03 12:40:00|2101.12|2101.12|2099.78|2099.78|2101.12|2101.12|2097.69|2097.69|0
1604407500000|2020-11-03 12:45:00|2099.67|2099.67|2100.75|2100.75|2101.78|2101.78|2099.65|2099.65|0
1604407800000|2020-11-03 12:50:00|2100.58|2100.58|2101.58|2101.58|2102.32|2102.32|2100.47|2100.47|0
1604408100000|2020-11-03 12:55:00|2101.42|2101.42|2101.71|2101.71|2103.15|2103.15|2100.87|2100.87|0
1604408400000|2020-11-03 13:00:00|2101.73|2101.73|2098.99|2098.99|2101.73|2101.73|2098.26|2098.26|0
1604408700000|2020-11-03 13:05:00|2099.16|2099.16|2096.41|2096.41|2099.7|2099.7|2094.56|2094.56|0
1604409000000|2020-11-03 13:10:00|2096.35|2096.35|2099.64|2099.64|2100.7|2100.7|2096.24|2096.24|0
1604409300000|2020-11-03 13:15:00|2099.75|2099.75|2103.05|2103.05|2103.11|2103.11|2099.75|2099.75|0
1604409600000|2020-11-03 13:20:00|2103.17|2103.17|2107.17|2107.17|2108.09|2108.09|2103.17|2103.17|0
1604409900000|2020-11-03 13:25:00|2107.15|2107.15|2109.46|2109.46|2109.46|2109.46|2106.7|2106.7|0
1604410200000|2020-11-03 13:30:00|2109.62|2109.62|2109.69|2109.69|2111.03|2111.03|2108.69|2108.69|0
1604410500000|2020-11-03 13:35:00|2109.52|2109.52|2108.96|2108.96|2110.54|2110.54|2108.38|2108.38|0
1604410800000|2020-11-03 13:40:00|2108.85|2108.85|2111.33|2111.33|2111.35|2111.35|2108.51|2108.51|0
1604411100000|2020-11-03 13:45:00|2111.5|2111.5|2117.57|2117.57|2118.26|2118.26|2111.39|2111.39|0
1604411400000|2020-11-03 13:50:00|2117.63|2117.63|2112|2112|2118.77|2118.77|2111.35|2111.35|0
1604411700000|2020-11-03 13:55:00|2112.04|2112.04|2115.55|2115.55|2117.01|2117.01|2112.04|2112.04|0
1604412000000|2020-11-03 14:00:00|2115.61|2115.61|2118.17|2118.17|2118.34|2118.34|2115|2115|0
1604412300000|2020-11-03 14:05:00|2118.05|2118.05|2119.42|2119.42|2120.67|2120.67|2117.98|2117.98|0
1604412600000|2020-11-03 14:10:00|2119.31|2119.31|2120.79|2120.79|2120.89|2120.89|2119.31|2119.31|0
1604412900000|2020-11-03 14:15:00|2120.83|2120.83|2120.82|2120.82|2122.92|2122.92|2120.71|2120.71|0
1604413200000|2020-11-03 14:20:00|2120.99|2120.99|2121.36|2121.36|2122.61|2122.61|2117.91|2117.91|0
1604413500000|2020-11-03 14:25:00|2121.19|2121.19|2117.99|2117.99|2121.19|2121.19|2116.26|2116.26|0
1604413800000|2020-11-03 14:30:00|2117.93|2117.93|2113.6|2113.6|2117.93|2117.93|2111.53|2111.53|0
1604414100000|2020-11-03 14:35:00|2113.54|2113.54|2114.7|2114.7|2114.88|2114.88|2109.12|2109.12|0
1604414400000|2020-11-03 14:40:00|2114.82|2114.82|2117.79|2117.79|2118.98|2118.98|2114.23|2114.23|0
1604414700000|2020-11-03 14:45:00|2117.96|2117.96|2119.54|2119.54|2119.86|2119.86|2115.68|2115.68|0
1604415000000|2020-11-03 14:50:00|2119.37|2119.37|2126.37|2126.37|2126.63|2126.63|2119.14|2119.14|0
1604415300000|2020-11-03 14:55:00|2126.39|2126.39|2132.07|2132.07|2133.87|2133.87|2125.22|2125.22|0
1604415600000|2020-11-03 15:00:00|2132.13|2132.13|2129.18|2129.18|2132.13|2132.13|2126.21|2126.21|0
1604415900000|2020-11-03 15:05:00|2129.15|2129.15|2128.44|2128.44|2131.44|2131.44|2127.97|2127.97|0
1604416200000|2020-11-03 15:10:00|2128.33|2128.33|2128.41|2128.41|2128.58|2128.58|2124.22|2124.22|0
1604416500000|2020-11-03 15:15:00|2128.36|2128.36|2130.16|2130.16|2131.57|2131.57|2127.91|2127.91|0
1604416800000|2020-11-03 15:20:00|2129.99|2129.99|2131.78|2131.78|2132.16|2132.16|2128.4|2128.4|0
1604417100000|2020-11-03 15:25:00|2132.1|2132.1|2130.88|2130.88|2132.36|2132.36|2129.45|2129.45|0
1604417400000|2020-11-03 15:30:00|2131.25|2131.25|2128.26|2128.26|2131.91|2131.91|2127.82|2127.82|0
1604417700000|2020-11-03 15:35:00|2128.74|2128.74|2135.2|2135.2|2135.45|2135.45|2128.74|2128.74|0
1604418000000|2020-11-03 15:40:00|2135.03|2135.03|2129.85|2129.85|2135.09|2135.09|2129.65|2129.65|0
1604418300000|2020-11-03 15:45:00|2129.91|2129.91|2135.29|2135.29|2135.44|2135.44|2128.8|2128.8|0
1604418600000|2020-11-03 15:50:00|2135.32|2135.32|2135.57|2135.57|2136.25|2136.25|2131.88|2131.88|0
1604418900000|2020-11-03 15:55:00|2135.58|2135.58|2134.05|2134.05|2135.9|2135.9|2133.53|2133.53|0
1604419200000|2020-11-03 16:00:00|2133.94|2133.94|2131.02|2131.02|2135.48|2135.48|2129.06|2129.06|0
1604419500000|2020-11-03 16:05:00|2131.35|2131.35|2127.04|2127.04|2131.57|2131.57|2126.85|2126.85|0
1604419800000|2020-11-03 16:10:00|2126.87|2126.87|2129.42|2129.42|2132.18|2132.18|2126.61|2126.61|0
1604420100000|2020-11-03 16:15:00|2129.47|2129.47|2131.23|2131.23|2132.29|2132.29|2129.32|2129.32|0
1604420400000|2020-11-03 16:20:00|2131.29|2131.29|2130.76|2130.76|2133.34|2133.34|2129.86|2129.86|0
1604420700000|2020-11-03 16:25:00|2130.81|2130.81|2128.47|2128.47|2131.8|2131.8|2127.98|2127.98|0
1604477700000|2020-11-04 08:15:00|2058.67|2058.67|2057.41|2057.41|2058.67|2058.67|2052.17|2052.17|0
1604478000000|2020-11-04 08:20:00|2057.44|2057.44|2063.92|2063.92|2070.44|2070.44|2057.44|2057.44|0
1604478300000|2020-11-04 08:25:00|2062.65|2062.65|2046.95|2046.95|2063.46|2063.46|2046.95|2046.95|0
1604478600000|2020-11-04 08:30:00|2046.62|2046.62|2058.36|2058.36|2058.36|2058.36|2038.09|2038.09|0
1604478900000|2020-11-04 08:35:00|2058.4|2058.4|2057.22|2057.22|2062.86|2062.86|2057.14|2057.14|0
1604479200000|2020-11-04 08:40:00|2057.29|2057.29|2050.06|2050.06|2059.55|2059.55|2050.04|2050.04|0
1604479500000|2020-11-04 08:45:00|2050.02|2050.02|2053.29|2053.29|2054.76|2054.76|2049.52|2049.52|0
1604479800000|2020-11-04 08:50:00|2053.63|2053.63|2058.4|2058.4|2058.4|2058.4|2053.62|2053.62|0
1604480100000|2020-11-04 08:55:00|2058.43|2058.43|2064.49|2064.49|2066.76|2066.76|2058.34|2058.34|0
1604480400000|2020-11-04 09:00:00|2064.55|2064.55|2065.12|2065.12|2068.48|2068.48|2061.56|2061.56|0
1604480700000|2020-11-04 09:05:00|2065.07|2065.07|2054.4|2054.4|2065.66|2065.66|2054.4|2054.4|0
1604481000000|2020-11-04 09:10:00|2054.36|2054.36|2057.25|2057.25|2059.32|2059.32|2053.01|2053.01|0
1604481300000|2020-11-04 09:15:00|2057.31|2057.31|2071.11|2071.11|2071.11|2071.11|2057.2|2057.2|0
1604481600000|2020-11-04 09:20:00|2070.83|2070.83|2070.8|2070.8|2073.78|2073.78|2069.65|2069.65|0
1604481900000|2020-11-04 09:25:00|2070.69|2070.69|2077.85|2077.85|2078.96|2078.96|2070.69|2070.69|0
1604482200000|2020-11-04 09:30:00|2078.22|2078.22|2075.54|2075.54|2078.26|2078.26|2074.21|2074.21|0
1604482500000|2020-11-04 09:35:00|2075.5|2075.5|2075.8|2075.8|2079.68|2079.68|2072.65|2072.65|0
1604482800000|2020-11-04 09:40:00|2075.47|2075.47|2073.73|2073.73|2075.91|2075.91|2069.49|2069.49|0
1604483100000|2020-11-04 09:45:00|2074.03|2074.03|2070.2|2070.2|2075.68|2075.68|2070.2|2070.2|0
1604483400000|2020-11-04 09:50:00|2070.23|2070.23|2074.91|2074.91|2076.79|2076.79|2069.9|2069.9|0
1604483700000|2020-11-04 09:55:00|2074.41|2074.41|2071.92|2071.92|2075.71|2075.71|2071.92|2071.92|0
1604484000000|2020-11-04 10:00:00|2071.81|2071.81|2067.04|2067.04|2072.64|2072.64|2066.96|2066.96|0
1604484300000|2020-11-04 10:05:00|2067.37|2067.37|2065.34|2065.34|2069.4|2069.4|2064.46|2064.46|0
1604484600000|2020-11-04 10:10:00|2065.45|2065.45|2061.11|2061.11|2065.87|2065.87|2058.92|2058.92|0
1604484900000|2020-11-04 10:15:00|2061.07|2061.07|2058.83|2058.83|2061.4|2061.4|2057.11|2057.11|0
1604485200000|2020-11-04 10:20:00|2058.94|2058.94|2057.11|2057.11|2059.18|2059.18|2056.32|2056.32|0
1604485500000|2020-11-04 10:25:00|2057.05|2057.05|2055.51|2055.51|2058.05|2058.05|2055.51|2055.51|0
1604485800000|2020-11-04 10:30:00|2055.5|2055.5|2056.32|2056.32|2057.74|2057.74|2053.53|2053.53|0
1604486100000|2020-11-04 10:35:00|2056.49|2056.49|2060.22|2060.22|2060.42|2060.42|2055.32|2055.32|0
1604486400000|2020-11-04 10:40:00|2060.55|2060.55|2061.29|2061.29|2062.43|2062.43|2058.51|2058.51|0
1604486700000|2020-11-04 10:45:00|2061.12|2061.12|2066.3|2066.3|2066.51|2066.51|2061.12|2061.12|0
1604487000000|2020-11-04 10:50:00|2066.36|2066.36|2070.28|2070.28|2070.28|2070.28|2065.75|2065.75|0
1604487300000|2020-11-04 10:55:00|2069.95|2069.95|2066.95|2066.95|2070.03|2070.03|2066.95|2066.95|0
1604487600000|2020-11-04 11:00:00|2066.94|2066.94|2064.21|2064.21|2068.67|2068.67|2064.17|2064.17|0
1604487900000|2020-11-04 11:05:00|2064.25|2064.25|2065.87|2065.87|2067.26|2067.26|2064.1|2064.1|0
1604488200000|2020-11-04 11:10:00|2065.93|2065.93|2068.85|2068.85|2070.29|2070.29|2065.67|2065.67|0
1604488500000|2020-11-04 11:15:00|2069.02|2069.02|2063.83|2063.83|2069.69|2069.69|2063.45|2063.45|0
1604488800000|2020-11-04 11:20:00|2063.99|2063.99|2063.79|2063.79|2065.02|2065.02|2062.52|2062.52|0
1604489100000|2020-11-04 11:25:00|2063.96|2063.96|2065.03|2065.03|2066.46|2066.46|2063.69|2063.69|0
1604489400000|2020-11-04 11:30:00|2065.19|2065.19|2067.15|2067.15|2067.4|2067.4|2065.19|2065.19|0
1604489700000|2020-11-04 11:35:00|2067.09|2067.09|2066.19|2066.19|2069.24|2069.24|2066.02|2066.02|0
1604490000000|2020-11-04 11:40:00|2066.08|2066.08|2069.49|2069.49|2069.85|2069.85|2066.02|2066.02|0
1604490300000|2020-11-04 11:45:00|2069.32|2069.32|2065.86|2065.86|2069.32|2069.32|2065.33|2065.33|0
1604490600000|2020-11-04 11:50:00|2065.78|2065.78|2069.64|2069.64|2069.99|2069.99|2065.78|2065.78|0
1604490900000|2020-11-04 11:55:00|2069.58|2069.58|2066.17|2066.17|2069.58|2069.58|2066.17|2066.17|0
1604491200000|2020-11-04 12:00:00|2066.66|2066.66|2064.23|2064.23|2067.58|2067.58|2064.23|2064.23|0
1604491500000|2020-11-04 12:05:00|2063.9|2063.9|2063.04|2063.04|2066.5|2066.5|2062.83|2062.83|0
1604491800000|2020-11-04 12:10:00|2062.98|2062.98|2066.09|2066.09|2066.35|2066.35|2062.83|2062.83|0
1604492100000|2020-11-04 12:15:00|2065.98|2065.98|2068.31|2068.31|2068.31|2068.31|2064.83|2064.83|0
1604492400000|2020-11-04 12:20:00|2068.32|2068.32|2070.14|2070.14|2070.14|2070.14|2067.17|2067.17|0
1604492700000|2020-11-04 12:25:00|2070.13|2070.13|2074.93|2074.93|2074.97|2074.97|2069.66|2069.66|0
1604493000000|2020-11-04 12:30:00|2074.95|2074.95|2076.11|2076.11|2076.28|2076.28|2073.38|2073.38|0
1604493300000|2020-11-04 12:35:00|2076.26|2076.26|2084.3|2084.3|2084.3|2084.3|2076.26|2076.26|0
1604493600000|2020-11-04 12:40:00|2084.24|2084.24|2083.81|2083.81|2085.46|2085.46|2081.79|2081.79|0
1604493900000|2020-11-04 12:45:00|2084.31|2084.31|2080.13|2080.13|2084.85|2084.85|2080.13|2080.13|0
1604494200000|2020-11-04 12:50:00|2079.74|2079.74|2081.22|2081.22|2082.35|2082.35|2078.63|2078.63|0
1604494500000|2020-11-04 12:55:00|2081.14|2081.14|2085|2085|2086.2|2086.2|2080.98|2080.98|0
1604494800000|2020-11-04 13:00:00|2085.33|2085.33|2087.02|2087.02|2089.03|2089.03|2083.76|2083.76|0
1604495100000|2020-11-04 13:05:00|2087.01|2087.01|2090.03|2090.03|2090.03|2090.03|2087.01|2087.01|0
1604495400000|2020-11-04 13:10:00|2090.05|2090.05|2091.53|2091.53|2092.35|2092.35|2090.05|2090.05|0
1604495700000|2020-11-04 13:15:00|2091.36|2091.36|2091.76|2091.76|2094.32|2094.32|2090.91|2090.91|0
1604496000000|2020-11-04 13:20:00|2091.82|2091.82|2101.92|2101.92|2101.92|2101.92|2091.82|2091.82|0
1604496300000|2020-11-04 13:25:00|2101.95|2101.95|2099.68|2099.68|2102.07|2102.07|2097.48|2097.48|0
1604496600000|2020-11-04 13:30:00|2099.56|2099.56|2098.38|2098.38|2100.86|2100.86|2097.87|2097.87|0
1604496900000|2020-11-04 13:35:00|2098.27|2098.27|2097.17|2097.17|2098.27|2098.27|2094.95|2094.95|0
1604497200000|2020-11-04 13:40:00|2097.05|2097.05|2096.75|2096.75|2097.43|2097.43|2095.35|2095.35|0
1604497500000|2020-11-04 13:45:00|2096.81|2096.81|2098.66|2098.66|2099.25|2099.25|2096.25|2096.25|0
1604497800000|2020-11-04 13:50:00|2098.83|2098.83|2098.4|2098.4|2100.34|2100.34|2097.53|2097.53|0
1604498100000|2020-11-04 13:55:00|2098.24|2098.24|2094.98|2094.98|2098.79|2098.79|2094.98|2094.98|0
1604498400000|2020-11-04 14:00:00|2094.96|2094.96|2093.63|2093.63|2095.72|2095.72|2092.05|2092.05|0
1604498700000|2020-11-04 14:05:00|2093.59|2093.59|2088.44|2088.44|2093.68|2093.68|2088.37|2088.37|0
1604499000000|2020-11-04 14:10:00|2088.28|2088.28|2083.61|2083.61|2088.28|2088.28|2083.22|2083.22|0
1604499300000|2020-11-04 14:15:00|2083.95|2083.95|2079.9|2079.9|2084.52|2084.52|2079.9|2079.9|0
1604499600000|2020-11-04 14:20:00|2079.4|2079.4|2078.48|2078.48|2079.79|2079.79|2077.51|2077.51|0
1604499900000|2020-11-04 14:25:00|2078.42|2078.42|2077.34|2077.34|2078.42|2078.42|2075.06|2075.06|0
1604500200000|2020-11-04 14:30:00|2077.4|2077.4|2062.63|2062.63|2079.25|2079.25|2062.33|2062.33|0
1604500500000|2020-11-04 14:35:00|2062.51|2062.51|2054.9|2054.9|2064.04|2064.04|2052.95|2052.95|0
1604500800000|2020-11-04 14:40:00|2055.19|2055.19|2059.81|2059.81|2062.65|2062.65|2055.19|2055.19|0
1604501100000|2020-11-04 14:45:00|2059.85|2059.85|2068.97|2068.97|2070.16|2070.16|2059.85|2059.85|0
1604501400000|2020-11-04 14:50:00|2068.85|2068.85|2065.97|2065.97|2068.92|2068.92|2065.18|2065.18|0
1604501700000|2020-11-04 14:55:00|2065.86|2065.86|2071.42|2071.42|2071.59|2071.59|2064.73|2064.73|0
1604502000000|2020-11-04 15:00:00|2070.97|2070.97|2070.07|2070.07|2072.07|2072.07|2068.61|2068.61|0
1604502300000|2020-11-04 15:05:00|2070.06|2070.06|2071.02|2071.02|2071.21|2071.21|2067.65|2067.65|0
1604502600000|2020-11-04 15:10:00|2071.19|2071.19|2074.22|2074.22|2074.68|2074.68|2071.19|2071.19|0
1604502900000|2020-11-04 15:15:00|2074.38|2074.38|2075.43|2075.43|2075.73|2075.73|2071.89|2071.89|0
1604503200000|2020-11-04 15:20:00|2075.4|2075.4|2074.28|2074.28|2078.62|2078.62|2074.28|2074.28|0
1604503500000|2020-11-04 15:25:00|2074.11|2074.11|2065.64|2065.64|2074.32|2074.32|2065.64|2065.64|0
1604503800000|2020-11-04 15:30:00|2065.91|2065.91|2066.93|2066.93|2068.13|2068.13|2064.68|2064.68|0
1604504100000|2020-11-04 15:35:00|2066.76|2066.76|2059.89|2059.89|2066.76|2066.76|2059.32|2059.32|0
1604504400000|2020-11-04 15:40:00|2060.06|2060.06|2062.15|2062.15|2062.55|2062.55|2058.41|2058.41|0
1604504700000|2020-11-04 15:45:00|2061.98|2061.98|2067.43|2067.43|2068.46|2068.46|2061.98|2061.98|0
1604505000000|2020-11-04 15:50:00|2067.55|2067.55|2069.77|2069.77|2069.88|2069.88|2066.16|2066.16|0
1604505300000|2020-11-04 15:55:00|2069.73|2069.73|2067.52|2067.52|2069.73|2069.73|2066.71|2066.71|0
1604505600000|2020-11-04 16:00:00|2067.36|2067.36|2066.89|2066.89|2069.89|2069.89|2065.35|2065.35|0
1604505900000|2020-11-04 16:05:00|2066.88|2066.88|2065.83|2065.83|2069.04|2069.04|2065.38|2065.38|0
1604506200000|2020-11-04 16:10:00|2065.67|2065.67|2060.69|2060.69|2065.98|2065.98|2060.59|2060.59|0
1604506500000|2020-11-04 16:15:00|2060.91|2060.91|2062.62|2062.62|2064.17|2064.17|2060.71|2060.71|0
1604506800000|2020-11-04 16:20:00|2062.57|2062.57|2064.73|2064.73|2064.78|2064.78|2060.62|2060.62|0
1604507100000|2020-11-04 16:25:00|2064.41|2064.41|2058.78|2058.78|2066.56|2066.56|2058.06|2058.06|0
1604564100000|2020-11-05 08:15:00|2063.62|2063.62|2055.77|2055.77|2064.32|2064.32|2050.52|2050.52|0
1604564400000|2020-11-05 08:20:00|2055.1|2055.1|2050.56|2050.56|2055.1|2055.1|2048.34|2048.34|0
1604564700000|2020-11-05 08:25:00|2050.73|2050.73|2048.24|2048.24|2050.78|2050.78|2046.14|2046.14|0
1604565000000|2020-11-05 08:30:00|2048.07|2048.07|2045.58|2045.58|2048.07|2048.07|2041.02|2041.02|0
1604565300000|2020-11-05 08:35:00|2045.35|2045.35|2050.11|2050.11|2050.11|2050.11|2044.72|2044.72|0
1604565600000|2020-11-05 08:40:00|2049.99|2049.99|2045.77|2045.77|2051.03|2051.03|2043.7|2043.7|0
1604565900000|2020-11-05 08:45:00|2045.72|2045.72|2046.37|2046.37|2047.52|2047.52|2044.38|2044.38|0
1604566200000|2020-11-05 08:50:00|2046.54|2046.54|2048.92|2048.92|2050.77|2050.77|2044.55|2044.55|0
1604566500000|2020-11-05 08:55:00|2048.98|2048.98|2048.63|2048.63|2051.2|2051.2|2043.96|2043.96|0
1604566800000|2020-11-05 09:00:00|2048.96|2048.96|2046.1|2046.1|2049.8|2049.8|2044.92|2044.92|0
1604567100000|2020-11-05 09:05:00|2046.38|2046.38|2045.42|2045.42|2047.05|2047.05|2044.94|2044.94|0
1604567400000|2020-11-05 09:10:00|2045.36|2045.36|2044.24|2044.24|2046.72|2046.72|2042.27|2042.27|0
1604567700000|2020-11-05 09:15:00|2044.22|2044.22|2038.76|2038.76|2046.53|2046.53|2038.76|2038.76|0
1604568000000|2020-11-05 09:20:00|2038.59|2038.59|2038.22|2038.22|2039.25|2039.25|2036.54|2036.54|0
1604568300000|2020-11-05 09:25:00|2038.05|2038.05|2037.73|2037.73|2038.98|2038.98|2035.51|2035.51|0
1604568600000|2020-11-05 09:30:00|2037.89|2037.89|2040.35|2040.35|2041.08|2041.08|2037.09|2037.09|0
1604568900000|2020-11-05 09:35:00|2040.29|2040.29|2042.15|2042.15|2042.15|2042.15|2039.8|2039.8|0
1604569200000|2020-11-05 09:40:00|2042.07|2042.07|2045.15|2045.15|2045.56|2045.56|2041.79|2041.79|0
1604569500000|2020-11-05 09:45:00|2045.24|2045.24|2043.25|2043.25|2045.98|2045.98|2043.25|2043.25|0
1604569800000|2020-11-05 09:50:00|2043.19|2043.19|2046.99|2046.99|2047.04|2047.04|2042.77|2042.77|0
1604570100000|2020-11-05 09:55:00|2047.01|2047.01|2045.36|2045.36|2048.75|2048.75|2045.19|2045.19|0
1604570400000|2020-11-05 10:00:00|2045.13|2045.13|2044.81|2044.81|2045.13|2045.13|2040.75|2040.75|0
1604570700000|2020-11-05 10:05:00|2044.93|2044.93|2051.8|2051.8|2052.82|2052.82|2044.93|2044.93|0
1604571000000|2020-11-05 10:10:00|2051.65|2051.65|2046.91|2046.91|2052.5|2052.5|2046.91|2046.91|0
1604571300000|2020-11-05 10:15:00|2046.78|2046.78|2048.78|2048.78|2049.38|2049.38|2045.95|2045.95|0
1604571600000|2020-11-05 10:20:00|2048.9|2048.9|2051.32|2051.32|2051.38|2051.38|2048.86|2048.86|0
1604571900000|2020-11-05 10:25:00|2051.45|2051.45|2047.38|2047.38|2052.44|2052.44|2047.16|2047.16|0
1604572200000|2020-11-05 10:30:00|2047.09|2047.09|2049.97|2049.97|2050.42|2050.42|2045.31|2045.31|0
1604572500000|2020-11-05 10:35:00|2050.08|2050.08|2050.65|2050.65|2053.55|2053.55|2050.08|2050.08|0
1604572800000|2020-11-05 10:40:00|2050.74|2050.74|2049.75|2049.75|2052.86|2052.86|2048.11|2048.11|0
1604573100000|2020-11-05 10:45:00|2049.71|2049.71|2052.65|2052.65|2053.25|2053.25|2049.03|2049.03|0
1604573400000|2020-11-05 10:50:00|2052.31|2052.31|2049.04|2049.04|2053.24|2053.24|2048.55|2048.55|0
1604573700000|2020-11-05 10:55:00|2049.2|2049.2|2051.66|2051.66|2051.83|2051.83|2049.2|2049.2|0
1604574000000|2020-11-05 11:00:00|2051.5|2051.5|2048.98|2048.98|2051.76|2051.76|2046.84|2046.84|0
1604574300000|2020-11-05 11:05:00|2048.87|2048.87|2047.02|2047.02|2049.12|2049.12|2046.9|2046.9|0
1604574600000|2020-11-05 11:10:00|2047.13|2047.13|2052.76|2052.76|2053.43|2053.43|2047.13|2047.13|0
1604574900000|2020-11-05 11:15:00|2052.4|2052.4|2054.11|2054.11|2054.72|2054.72|2051.83|2051.83|0
1604575200000|2020-11-05 11:20:00|2054.32|2054.32|2055.77|2055.77|2055.86|2055.86|2052.49|2052.49|0
1604575500000|2020-11-05 11:25:00|2055.83|2055.83|2058.23|2058.23|2058.45|2058.45|2054.7|2054.7|0
1604575800000|2020-11-05 11:30:00|2058.39|2058.39|2052.5|2052.5|2059.1|2059.1|2052.33|2052.33|0
1604576100000|2020-11-05 11:35:00|2052.66|2052.66|2051.13|2051.13|2053.12|2053.12|2050.78|2050.78|0
1604576400000|2020-11-05 11:40:00|2051.15|2051.15|2053.17|2053.17|2053.82|2053.82|2051.15|2051.15|0
1604576700000|2020-11-05 11:45:00|2052.84|2052.84|2051.4|2051.4|2053.85|2053.85|2050.33|2050.33|0
1604577000000|2020-11-05 11:50:00|2051.57|2051.57|2049.04|2049.04|2051.72|2051.72|2048.44|2048.44|0
1604577300000|2020-11-05 11:55:00|2049.09|2049.09|2049.83|2049.83|2051.54|2051.54|2049.09|2049.09|0
1604577600000|2020-11-05 12:00:00|2049.86|2049.86|2047.12|2047.12|2050.67|2050.67|2046.11|2046.11|0
1604577900000|2020-11-05 12:05:00|2046.95|2046.95|2043.48|2043.48|2047.07|2047.07|2043.02|2043.02|0
1604578200000|2020-11-05 12:10:00|2043.37|2043.37|2043.12|2043.12|2044.18|2044.18|2042.14|2042.14|0
1604578500000|2020-11-05 12:15:00|2043.01|2043.01|2044.33|2044.33|2044.61|2044.61|2042.72|2042.72|0
1604578800000|2020-11-05 12:20:00|2044.27|2044.27|2042.46|2042.46|2044.32|2044.32|2041.99|2041.99|0
1604579100000|2020-11-05 12:25:00|2042.4|2042.4|2046.93|2046.93|2046.93|2046.93|2042.18|2042.18|0
1604579400000|2020-11-05 12:30:00|2046.98|2046.98|2046.42|2046.42|2047.85|2047.85|2045.32|2045.32|0
1604579700000|2020-11-05 12:35:00|2046.3|2046.3|2049.19|2049.19|2050.4|2050.4|2046.25|2046.25|0
1604580000000|2020-11-05 12:40:00|2049.21|2049.21|2051.99|2051.99|2051.99|2051.99|2049.21|2049.21|0
1604580300000|2020-11-05 12:45:00|2052.07|2052.07|2050.7|2050.7|2053.08|2053.08|2050.7|2050.7|0
1604580600000|2020-11-05 12:50:00|2050.59|2050.59|2051.76|2051.76|2051.95|2051.95|2047.82|2047.82|0
1604580900000|2020-11-05 12:55:00|2051.8|2051.8|2050.81|2050.81|2052.45|2052.45|2050.81|2050.81|0
1604581200000|2020-11-05 13:00:00|2050.77|2050.77|2047.55|2047.55|2050.77|2050.77|2047.14|2047.14|0
1604581500000|2020-11-05 13:05:00|2047.54|2047.54|2049.93|2049.93|2050.49|2050.49|2047.05|2047.05|0
1604581800000|2020-11-05 13:10:00|2049.87|2049.87|2050.82|2050.82|2051.35|2051.35|2049.05|2049.05|0
1604582100000|2020-11-05 13:15:00|2050.99|2050.99|2049.04|2049.04|2051.42|2051.42|2048.83|2048.83|0
1604582400000|2020-11-05 13:20:00|2048.81|2048.81|2052.06|2052.06|2052.11|2052.11|2048.62|2048.62|0
1604582700000|2020-11-05 13:25:00|2052.11|2052.11|2052.05|2052.05|2052.52|2052.52|2051.33|2051.33|0
1604583000000|2020-11-05 13:30:00|2051.99|2051.99|2051.77|2051.77|2053.13|2053.13|2051.57|2051.57|0
1604583300000|2020-11-05 13:35:00|2052.1|2052.1|2052.66|2052.66|2054.81|2054.81|2051.87|2051.87|0
1604583600000|2020-11-05 13:40:00|2052.83|2052.83|2053.41|2053.41|2054.75|2054.75|2052.83|2052.83|0
1604583900000|2020-11-05 13:45:00|2053.53|2053.53|2051.35|2051.35|2053.98|2053.98|2051.19|2051.19|0
1604584200000|2020-11-05 13:50:00|2051.31|2051.31|2051.74|2051.74|2052.93|2052.93|2050.57|2050.57|0
1604584500000|2020-11-05 13:55:00|2051.58|2051.58|2052.25|2052.25|2053.42|2053.42|2051.52|2051.52|0
1604584800000|2020-11-05 14:00:00|2052.24|2052.24|2050.77|2050.77|2054.12|2054.12|2050.74|2050.74|0
1604585100000|2020-11-05 14:05:00|2050.66|2050.66|2048.31|2048.31|2050.66|2050.66|2047.83|2047.83|0
1604585400000|2020-11-05 14:10:00|2048.25|2048.25|2046.14|2046.14|2048.51|2048.51|2046.14|2046.14|0
1604585700000|2020-11-05 14:15:00|2046.1|2046.1|2045.17|2045.17|2048.07|2048.07|2044.47|2044.47|0
1604586000000|2020-11-05 14:20:00|2045.28|2045.28|2046.86|2046.86|2046.86|2046.86|2044.18|2044.18|0
1604586300000|2020-11-05 14:25:00|2046.81|2046.81|2051.36|2051.36|2052.12|2052.12|2046.48|2046.48|0
1604586600000|2020-11-05 14:30:00|2051.35|2051.35|2052.33|2052.33|2052.51|2052.51|2045.53|2045.53|0
1604586900000|2020-11-05 14:35:00|2052.66|2052.66|2050.56|2050.56|2053.29|2053.29|2049.92|2049.92|0
1604587200000|2020-11-05 14:40:00|2050.73|2050.73|2052.77|2052.77|2052.77|2052.77|2049.89|2049.89|0
1604587500000|2020-11-05 14:45:00|2052.73|2052.73|2054.61|2054.61|2056.46|2056.46|2052.51|2052.51|0
1604587800000|2020-11-05 14:50:00|2054.57|2054.57|2059.74|2059.74|2059.74|2059.74|2053.51|2053.51|0
1604588100000|2020-11-05 14:55:00|2059.75|2059.75|2062.03|2062.03|2063.11|2063.11|2059.72|2059.72|0
1604588400000|2020-11-05 15:00:00|2062.2|2062.2|2065.39|2065.39|2065.39|2065.39|2059.96|2059.96|0
1604588700000|2020-11-05 15:05:00|2065.56|2065.56|2065.52|2065.52|2066.83|2066.83|2063.88|2063.88|0
1604589000000|2020-11-05 15:10:00|2065.69|2065.69|2069.09|2069.09|2069.14|2069.14|2065.53|2065.53|0
1604589300000|2020-11-05 15:15:00|2069.15|2069.15|2071.56|2071.56|2072.05|2072.05|2069.15|2069.15|0
1604589600000|2020-11-05 15:20:00|2071.5|2071.5|2074.48|2074.48|2074.73|2074.73|2071.13|2071.13|0
1604589900000|2020-11-05 15:25:00|2074.42|2074.42|2069.98|2069.98|2074.48|2074.48|2069.98|2069.98|0
1604590200000|2020-11-05 15:30:00|2069.97|2069.97|2075.13|2075.13|2075.13|2075.13|2069.86|2069.86|0
1604590500000|2020-11-05 15:35:00|2075.14|2075.14|2074.21|2074.21|2076.08|2076.08|2073|2073|0
1604590800000|2020-11-05 15:40:00|2073.88|2073.88|2075.63|2075.63|2076.19|2076.19|2072.93|2072.93|0
1604591100000|2020-11-05 15:45:00|2075.67|2075.67|2077.93|2077.93|2079.94|2079.94|2075.37|2075.37|0
1604591400000|2020-11-05 15:50:00|2077.76|2077.76|2073.45|2073.45|2077.83|2077.83|2073.2|2073.2|0
1604591700000|2020-11-05 15:55:00|2073.41|2073.41|2073.26|2073.26|2074.71|2074.71|2071.85|2071.85|0
1604592000000|2020-11-05 16:00:00|2073.31|2073.31|2070.27|2070.27|2073.41|2073.41|2070.27|2070.27|0
1604592300000|2020-11-05 16:05:00|2070.21|2070.21|2066.83|2066.83|2070.21|2070.21|2066.77|2066.77|0
1604592600000|2020-11-05 16:10:00|2066.88|2066.88|2065.41|2065.41|2067.58|2067.58|2063.86|2063.86|0
1604592900000|2020-11-05 16:15:00|2065.47|2065.47|2066.76|2066.76|2068.58|2068.58|2065.47|2065.47|0
1604593200000|2020-11-05 16:20:00|2066.77|2066.77|2066.06|2066.06|2067.32|2067.32|2064.26|2064.26|0
1604593500000|2020-11-05 16:25:00|2066|2066|2064.64|2064.64|2067.65|2067.65|2064.64|2064.64|0
1604650500000|2020-11-06 08:15:00|2099.24|2099.24|2094.64|2094.64|2101.98|2101.98|2094.09|2094.09|0
1604650800000|2020-11-06 08:20:00|2094.58|2094.58|2089.96|2089.96|2095.31|2095.31|2089.11|2089.11|0
1604651100000|2020-11-06 08:25:00|2089.56|2089.56|2086.32|2086.32|2091.65|2091.65|2086.19|2086.19|0
1604651400000|2020-11-06 08:30:00|2086.38|2086.38|2084.52|2084.52|2087.41|2087.41|2084.46|2084.46|0
1604651700000|2020-11-06 08:35:00|2084.63|2084.63|2086.28|2086.28|2087.23|2087.23|2084.02|2084.02|0
1604652000000|2020-11-06 08:40:00|2086.45|2086.45|2081.88|2081.88|2086.66|2086.66|2081.01|2081.01|0
1604652300000|2020-11-06 08:45:00|2082.04|2082.04|2087.7|2087.7|2088.25|2088.25|2081.71|2081.71|0
1604652600000|2020-11-06 08:50:00|2087.79|2087.79|2093.19|2093.19|2094.25|2094.25|2087.78|2087.78|0
1604652900000|2020-11-06 08:55:00|2093.15|2093.15|2085.2|2085.2|2093.15|2093.15|2083.99|2083.99|0
1604653200000|2020-11-06 09:00:00|2085.53|2085.53|2087.33|2087.33|2090|2090|2081.88|2081.88|0
1604653500000|2020-11-06 09:05:00|2087.27|2087.27|2083.18|2083.18|2088.71|2088.71|2081.81|2081.81|0
1604653800000|2020-11-06 09:10:00|2083.22|2083.22|2080.35|2080.35|2083.49|2083.49|2076.81|2076.81|0
1604654100000|2020-11-06 09:15:00|2080.58|2080.58|2083.06|2083.06|2083.32|2083.32|2079.05|2079.05|0
1604654400000|2020-11-06 09:20:00|2083.04|2083.04|2084.73|2084.73|2084.84|2084.84|2081.2|2081.2|0
1604654700000|2020-11-06 09:25:00|2084.79|2084.79|2079.26|2079.26|2085.67|2085.67|2079.26|2079.26|0
1604655000000|2020-11-06 09:30:00|2078.76|2078.76|2077.67|2077.67|2079.46|2079.46|2076.12|2076.12|0
1604655300000|2020-11-06 09:35:00|2077.45|2077.45|2075.1|2075.1|2077.45|2077.45|2074.1|2074.1|0
1604655600000|2020-11-06 09:40:00|2074.93|2074.93|2072.84|2072.84|2075.1|2075.1|2071.44|2071.44|0
1604655900000|2020-11-06 09:45:00|2073.01|2073.01|2071.6|2071.6|2074.23|2074.23|2070.22|2070.22|0
1604656200000|2020-11-06 09:50:00|2071.83|2071.83|2069.48|2069.48|2073.01|2073.01|2068.58|2068.58|0
1604656500000|2020-11-06 09:55:00|2069.65|2069.65|2068.8|2068.8|2069.97|2069.97|2066.83|2066.83|0
1604656800000|2020-11-06 10:00:00|2069.14|2069.14|2068.13|2068.13|2070.3|2070.3|2066.38|2066.38|0
1604657100000|2020-11-06 10:05:00|2068.02|2068.02|2066.23|2066.23|2070.1|2070.1|2066.17|2066.17|0
1604657400000|2020-11-06 10:10:00|2066.27|2066.27|2068.95|2068.95|2069.96|2069.96|2066.03|2066.03|0
1604657700000|2020-11-06 10:15:00|2069.15|2069.15|2073.53|2073.53|2074.83|2074.83|2069.15|2069.15|0
1604658000000|2020-11-06 10:20:00|2073.31|2073.31|2077.91|2077.91|2077.91|2077.91|2072.42|2072.42|0
1604658300000|2020-11-06 10:25:00|2078.24|2078.24|2082.53|2082.53|2083.25|2083.25|2078.24|2078.24|0
1604658600000|2020-11-06 10:30:00|2082.36|2082.36|2084.63|2084.63|2085.54|2085.54|2081.54|2081.54|0
1604658900000|2020-11-06 10:35:00|2084.74|2084.74|2086.27|2086.27|2087.45|2087.45|2084.74|2084.74|0
1604659200000|2020-11-06 10:40:00|2086.23|2086.23|2085.75|2085.75|2086.58|2086.58|2084.99|2084.99|0
1604659500000|2020-11-06 10:45:00|2085.17|2085.17|2084.99|2084.99|2087.91|2087.91|2083.82|2083.82|0
1604659800000|2020-11-06 10:50:00|2085.04|2085.04|2086.55|2086.55|2088.78|2088.78|2084.59|2084.59|0
1604660100000|2020-11-06 10:55:00|2086.15|2086.15|2085.85|2085.85|2087.14|2087.14|2084.1|2084.1|0
1604660400000|2020-11-06 11:00:00|2085.79|2085.79|2090.54|2090.54|2090.59|2090.59|2085.51|2085.51|0
1604660700000|2020-11-06 11:05:00|2090.5|2090.5|2090.12|2090.12|2090.97|2090.97|2087.63|2087.63|0
1604661000000|2020-11-06 11:10:00|2090.16|2090.16|2087.03|2087.03|2090.79|2090.79|2086.97|2086.97|0
1604661300000|2020-11-06 11:15:00|2086.92|2086.92|2084.4|2084.4|2089.16|2089.16|2084.24|2084.24|0
1604661600000|2020-11-06 11:20:00|2084.38|2084.38|2086.72|2086.72|2086.78|2086.78|2083.71|2083.71|0
1604661900000|2020-11-06 11:25:00|2086.55|2086.55|2083.81|2083.81|2086.55|2086.55|2083.55|2083.55|0
1604662200000|2020-11-06 11:30:00|2083.73|2083.73|2085.19|2085.19|2085.98|2085.98|2082.97|2082.97|0
1604662500000|2020-11-06 11:35:00|2085.31|2085.31|2082.9|2082.9|2085.59|2085.59|2082.9|2082.9|0
1604662800000|2020-11-06 11:40:00|2082|2082|2077.89|2077.89|2083.68|2083.68|2077.89|2077.89|0
1604663100000|2020-11-06 11:45:00|2078.76|2078.76|2072.23|2072.23|2079.44|2079.44|2072.2|2072.2|0
1604663400000|2020-11-06 11:50:00|2072.18|2072.18|2072|2072|2072.38|2072.38|2070.53|2070.53|0
1604663700000|2020-11-06 11:55:00|2072.12|2072.12|2074.33|2074.33|2074.48|2074.48|2071.99|2071.99|0
1604664000000|2020-11-06 12:00:00|2074.16|2074.16|2074.39|2074.39|2075.25|2075.25|2073.89|2073.89|0
1604664300000|2020-11-06 12:05:00|2074.33|2074.33|2075.15|2075.15|2075.48|2075.48|2071.16|2071.16|0
1604664600000|2020-11-06 12:10:00|2075.09|2075.09|2074.42|2074.42|2075.63|2075.63|2074.31|2074.31|0
1604664900000|2020-11-06 12:15:00|2074.54|2074.54|2078.88|2078.88|2078.88|2078.88|2074.47|2074.47|0
1604665200000|2020-11-06 12:20:00|2078.9|2078.9|2076.65|2076.65|2079.41|2079.41|2076.42|2076.42|0
1604665500000|2020-11-06 12:25:00|2076.59|2076.59|2076.03|2076.03|2078.66|2078.66|2075.77|2075.77|0
1604665800000|2020-11-06 12:30:00|2076.14|2076.14|2074.91|2074.91|2076.45|2076.45|2074.02|2074.02|0
1604666100000|2020-11-06 12:35:00|2074.95|2074.95|2072.88|2072.88|2075.7|2075.7|2072.81|2072.81|0
1604666400000|2020-11-06 12:40:00|2072.85|2072.85|2074.74|2074.74|2076.48|2076.48|2071.32|2071.32|0
1604666700000|2020-11-06 12:45:00|2074.73|2074.73|2074.37|2074.37|2074.77|2074.77|2072.96|2072.96|0
1604667000000|2020-11-06 12:50:00|2074.38|2074.38|2075.81|2075.81|2076.5|2076.5|2073.33|2073.33|0
1604667300000|2020-11-06 12:55:00|2075.9|2075.9|2077.55|2077.55|2079.26|2079.26|2075.9|2075.9|0
1604667600000|2020-11-06 13:00:00|2077.22|2077.22|2078.93|2078.93|2078.93|2078.93|2075.73|2075.73|0
1604667900000|2020-11-06 13:05:00|2079.1|2079.1|2079.44|2079.44|2080.27|2080.27|2077.81|2077.81|0
1604668200000|2020-11-06 13:10:00|2079.36|2079.36|2080.88|2080.88|2081.04|2081.04|2078.22|2078.22|0
1604668500000|2020-11-06 13:15:00|2080.99|2080.99|2084.26|2084.26|2084.26|2084.26|2080.72|2080.72|0
1604668800000|2020-11-06 13:20:00|2084.21|2084.21|2085.09|2085.09|2085.22|2085.22|2084.08|2084.08|0
1604669100000|2020-11-06 13:25:00|2085.11|2085.11|2085.64|2085.64|2085.69|2085.69|2084.04|2084.04|0
1604669400000|2020-11-06 13:30:00|2085.92|2085.92|2096.75|2096.75|2097.64|2097.64|2085.88|2085.88|0
1604669700000|2020-11-06 13:35:00|2096.69|2096.69|2095.1|2095.1|2098.09|2098.09|2094.71|2094.71|0
1604670000000|2020-11-06 13:40:00|2094.94|2094.94|2094|2094|2096.94|2096.94|2093.45|2093.45|0
1604670300000|2020-11-06 13:45:00|2093.89|2093.89|2094.64|2094.64|2096.92|2096.92|2093.66|2093.66|0
1604670600000|2020-11-06 13:50:00|2094.31|2094.31|2093.24|2093.24|2095.85|2095.85|2091.48|2091.48|0
1604670900000|2020-11-06 13:55:00|2093.07|2093.07|2094.25|2094.25|2095.34|2095.34|2092.35|2092.35|0
1604671200000|2020-11-06 14:00:00|2094.29|2094.29|2086.61|2086.61|2094.29|2094.29|2086.17|2086.17|0
1604671500000|2020-11-06 14:05:00|2086.56|2086.56|2089.96|2089.96|2090|2090|2085.42|2085.42|0
1604671800000|2020-11-06 14:10:00|2089.92|2089.92|2094.33|2094.33|2094.33|2094.33|2088.9|2088.9|0
1604672100000|2020-11-06 14:15:00|2094.38|2094.38|2100.21|2100.21|2101.2|2101.2|2094.07|2094.07|0
1604672400000|2020-11-06 14:20:00|2100.04|2100.04|2102.56|2102.56|2102.56|2102.56|2098.74|2098.74|0
1604672700000|2020-11-06 14:25:00|2102.39|2102.39|2098.92|2098.92|2102.39|2102.39|2098.43|2098.43|0
1604673000000|2020-11-06 14:30:00|2098.97|2098.97|2094.8|2094.8|2099.78|2099.78|2091.56|2091.56|0
1604673300000|2020-11-06 14:35:00|2094.86|2094.86|2093.17|2093.17|2095.07|2095.07|2089.83|2089.83|0
1604673600000|2020-11-06 14:40:00|2092.61|2092.61|2097.42|2097.42|2098.65|2098.65|2092|2092|0
1604673900000|2020-11-06 14:45:00|2097.36|2097.36|2090.18|2090.18|2097.68|2097.68|2090.18|2090.18|0
1604674200000|2020-11-06 14:50:00|2090.22|2090.22|2086.15|2086.15|2090.55|2090.55|2083.97|2083.97|0
1604674500000|2020-11-06 14:55:00|2086.09|2086.09|2088.03|2088.03|2089.21|2089.21|2082.18|2082.18|0
1604674800000|2020-11-06 15:00:00|2087.98|2087.98|2082.9|2082.9|2089.11|2089.11|2082.74|2082.74|0
1604675100000|2020-11-06 15:05:00|2082.88|2082.88|2084.19|2084.19|2085.4|2085.4|2081.73|2081.73|0
1604675400000|2020-11-06 15:10:00|2084.03|2084.03|2085.38|2085.38|2086.78|2086.78|2084.03|2084.03|0
1604675700000|2020-11-06 15:15:00|2085.35|2085.35|2081.95|2081.95|2085.35|2085.35|2080.84|2080.84|0
1604676000000|2020-11-06 15:20:00|2081.98|2081.98|2082.74|2082.74|2082.8|2082.8|2080.59|2080.59|0
1604676300000|2020-11-06 15:25:00|2082.57|2082.57|2078.18|2078.18|2082.79|2082.79|2078.18|2078.18|0
1604676600000|2020-11-06 15:30:00|2078.15|2078.15|2076.14|2076.14|2081.09|2081.09|2075.75|2075.75|0
1604676900000|2020-11-06 15:35:00|2076.2|2076.2|2079.27|2079.27|2080.03|2080.03|2075.76|2075.76|0
1604677200000|2020-11-06 15:40:00|2079.33|2079.33|2082.91|2082.91|2083.95|2083.95|2079.33|2079.33|0
1604677500000|2020-11-06 15:45:00|2082.17|2082.17|2079.01|2079.01|2082.29|2082.29|2077.97|2077.97|0
1604677800000|2020-11-06 15:50:00|2078.97|2078.97|2081.86|2081.86|2081.94|2081.94|2078.76|2078.76|0
1604678100000|2020-11-06 15:55:00|2081.82|2081.82|2073.47|2073.47|2082.55|2082.55|2072.83|2072.83|0
1604678400000|2020-11-06 16:00:00|2074.14|2074.14|2076.09|2076.09|2077.81|2077.81|2072.39|2072.39|0
1604678700000|2020-11-06 16:05:00|2076.25|2076.25|2076.51|2076.51|2078.32|2078.32|2076.25|2076.25|0
1604679000000|2020-11-06 16:10:00|2076.34|2076.34|2074.2|2074.2|2076.47|2076.47|2073.6|2073.6|0
1604679300000|2020-11-06 16:15:00|2074.03|2074.03|2073.53|2073.53|2075.8|2075.8|2072.17|2072.17|0
1604679600000|2020-11-06 16:20:00|2073.56|2073.56|2069.33|2069.33|2073.56|2073.56|2068.64|2068.64|0
1604679900000|2020-11-06 16:25:00|2069.34|2069.34|2067.48|2067.48|2069.51|2069.51|2066.03|2066.03|0
1604909700000|2020-11-09 08:15:00|2089.71|2089.71|2087.27|2087.27|2091.59|2091.59|2084.02|2084.02|0
1604910000000|2020-11-09 08:20:00|2087.22|2087.22|2088.56|2088.56|2092.17|2092.17|2087.22|2087.22|0
1604910300000|2020-11-09 08:25:00|2088.63|2088.63|2074.91|2074.91|2088.8|2088.8|2074.26|2074.26|0
1604910600000|2020-11-09 08:30:00|2074.85|2074.85|2072.32|2072.32|2074.85|2074.85|2069.76|2069.76|0
1604910900000|2020-11-09 08:35:00|2072.38|2072.38|2075.39|2075.39|2075.4|2075.4|2072.11|2072.11|0
1604911200000|2020-11-09 08:40:00|2075.89|2075.89|2076.88|2076.88|2077.34|2077.34|2072.85|2072.85|0
1604911500000|2020-11-09 08:45:00|2076.21|2076.21|2074.58|2074.58|2076.51|2076.51|2072.63|2072.63|0
1604911800000|2020-11-09 08:50:00|2074.74|2074.74|2077.23|2077.23|2081.32|2081.32|2074.29|2074.29|0
1604912100000|2020-11-09 08:55:00|2077.27|2077.27|2074.46|2074.46|2078.1|2078.1|2073.36|2073.36|0
1604912400000|2020-11-09 09:00:00|2074.63|2074.63|2071.18|2071.18|2075.29|2075.29|2070.54|2070.54|0
1604912700000|2020-11-09 09:05:00|2071.19|2071.19|2072.41|2072.41|2072.46|2072.46|2068.09|2068.09|0
1604913000000|2020-11-09 09:10:00|2072.57|2072.57|2078.89|2078.89|2080.01|2080.01|2072.57|2072.57|0
1604913300000|2020-11-09 09:15:00|2078.44|2078.44|2078.65|2078.65|2080.08|2080.08|2077.49|2077.49|0
1604913600000|2020-11-09 09:20:00|2078.77|2078.77|2076.33|2076.33|2079.64|2079.64|2076.33|2076.33|0
1604913900000|2020-11-09 09:25:00|2076.38|2076.38|2076|2076|2078.92|2078.92|2075.88|2075.88|0
1604914200000|2020-11-09 09:30:00|2076.33|2076.33|2079.15|2079.15|2079.33|2079.33|2076.33|2076.33|0
1604914500000|2020-11-09 09:35:00|2078.97|2078.97|2077.97|2077.97|2079.02|2079.02|2077.44|2077.44|0
1604914800000|2020-11-09 09:40:00|2077.93|2077.93|2079.24|2079.24|2079.24|2079.24|2076.84|2076.84|0
1604915100000|2020-11-09 09:45:00|2079.27|2079.27|2077.04|2077.04|2079.27|2079.27|2075.88|2075.88|0
1604915400000|2020-11-09 09:50:00|2077.15|2077.15|2077.25|2077.25|2079.61|2079.61|2076.55|2076.55|0
1604915700000|2020-11-09 09:55:00|2077.36|2077.36|2075.22|2075.22|2078.39|2078.39|2075.22|2075.22|0
1604916000000|2020-11-09 10:00:00|2075.39|2075.39|2078.99|2078.99|2078.99|2078.99|2075.33|2075.33|0
1604916300000|2020-11-09 10:05:00|2078.66|2078.66|2079.84|2079.84|2079.85|2079.85|2077.8|2077.8|0
1604916600000|2020-11-09 10:10:00|2079.87|2079.87|2078.92|2078.92|2081.47|2081.47|2078.76|2078.76|0
1604916900000|2020-11-09 10:15:00|2078.76|2078.76|2077.62|2077.62|2080.49|2080.49|2077.62|2077.62|0
1604917200000|2020-11-09 10:20:00|2077.59|2077.59|2080.42|2080.42|2080.59|2080.59|2077.05|2077.05|0
1604917500000|2020-11-09 10:25:00|2080.31|2080.31|2080.91|2080.91|2081.25|2081.25|2078.08|2078.08|0
1604917800000|2020-11-09 10:30:00|2080.94|2080.94|2078.73|2078.73|2082.61|2082.61|2078.73|2078.73|0
1604918100000|2020-11-09 10:35:00|2078.9|2078.9|2079.35|2079.35|2079.66|2079.66|2077.43|2077.43|0
1604918400000|2020-11-09 10:40:00|2079.29|2079.29|2081.08|2081.08|2081.25|2081.25|2079.29|2079.29|0
1604918700000|2020-11-09 10:45:00|2080.96|2080.96|2080.53|2080.53|2080.97|2080.97|2078.6|2078.6|0
1604919000000|2020-11-09 10:50:00|2080.41|2080.41|2081.49|2081.49|2081.71|2081.71|2080.33|2080.33|0
1604919300000|2020-11-09 10:55:00|2081.51|2081.51|2085.06|2085.06|2085.06|2085.06|2081.34|2081.34|0
1604919600000|2020-11-09 11:00:00|2085.02|2085.02|2087.36|2087.36|2087.49|2087.49|2084.36|2084.36|0
1604919900000|2020-11-09 11:05:00|2087.34|2087.34|2084.02|2084.02|2087.48|2087.48|2084.02|2084.02|0
1604920200000|2020-11-09 11:10:00|2083.91|2083.91|2083.25|2083.25|2084.47|2084.47|2081.55|2081.55|0
1604920500000|2020-11-09 11:15:00|2083.41|2083.41|2086.1|2086.1|2086.1|2086.1|2081.98|2081.98|0
1604920800000|2020-11-09 11:20:00|2086.09|2086.09|2085.07|2085.07|2087.18|2087.18|2085.07|2085.07|0
1604921100000|2020-11-09 11:25:00|2085.19|2085.19|2082.79|2082.79|2085.8|2085.8|2082.71|2082.71|0
1604921400000|2020-11-09 11:30:00|2082.85|2082.85|2079.83|2079.83|2084.4|2084.4|2079.53|2079.53|0
1604921700000|2020-11-09 11:35:00|2079.8|2079.8|2081.21|2081.21|2081.39|2081.39|2079.8|2079.8|0
1604922000000|2020-11-09 11:40:00|2081.25|2081.25|2081.3|2081.3|2081.86|2081.86|2081.08|2081.08|0
1604922300000|2020-11-09 11:45:00|2081.42|2081.42|2123.26|2123.26|2123.26|2123.26|2081.42|2081.42|0
1604922600000|2020-11-09 11:50:00|2124.87|2124.87|2149.77|2149.77|2150.44|2150.44|2124.73|2124.73|0
1604922900000|2020-11-09 11:55:00|2149.81|2149.81|2184.5|2184.5|2185.6|2185.6|2148.25|2148.25|0
1604923200000|2020-11-09 12:00:00|2182.9|2182.9|2183.21|2183.21|2187.94|2187.94|2176.47|2176.47|0
1604923500000|2020-11-09 12:05:00|2183.49|2183.49|2207.94|2207.94|2207.94|2207.94|2180.03|2180.03|0
1604923800000|2020-11-09 12:10:00|2207.77|2207.77|2238.08|2238.08|2238.91|2238.91|2207.49|2207.49|0
1604924100000|2020-11-09 12:15:00|2238.41|2238.41|2263.69|2263.69|2265.22|2265.22|2238.08|2238.08|0
1604924400000|2020-11-09 12:20:00|2264.09|2264.09|2272.34|2272.34|2282.96|2282.96|2263.85|2263.85|0
1604924700000|2020-11-09 12:25:00|2272.23|2272.23|2249.14|2249.14|2282.98|2282.98|2246.86|2246.86|0
1604925000000|2020-11-09 12:30:00|2249.31|2249.31|2228.07|2228.07|2251.89|2251.89|2221.82|2221.82|0
1604925300000|2020-11-09 12:35:00|2227.74|2227.74|2253.25|2253.25|2254.3|2254.3|2227.74|2227.74|0
1604925600000|2020-11-09 12:40:00|2253.76|2253.76|2264.11|2264.11|2265.66|2265.66|2251.03|2251.03|0
1604925900000|2020-11-09 12:45:00|2264.07|2264.07|2252.92|2252.92|2266.63|2266.63|2252.92|2252.92|0
1604926200000|2020-11-09 12:50:00|2252.59|2252.59|2251.88|2251.88|2257.22|2257.22|2248.23|2248.23|0
1604926500000|2020-11-09 12:55:00|2251.05|2251.05|2262.09|2262.09|2263.36|2263.36|2250.88|2250.88|0
1604926800000|2020-11-09 13:00:00|2261.92|2261.92|2252.73|2252.73|2264.27|2264.27|2252.67|2252.67|0
1604927100000|2020-11-09 13:05:00|2252.96|2252.96|2258.8|2258.8|2260.73|2260.73|2252.79|2252.79|0
1604927400000|2020-11-09 13:10:00|2258.93|2258.93|2259.59|2259.59|2261.92|2261.92|2252.87|2252.87|0
1604927700000|2020-11-09 13:15:00|2259.6|2259.6|2269.09|2269.09|2270.81|2270.81|2257.64|2257.64|0
1604928000000|2020-11-09 13:20:00|2268.92|2268.92|2260.52|2260.52|2269.27|2269.27|2260.22|2260.22|0
1604928300000|2020-11-09 13:25:00|2260.69|2260.69|2257.28|2257.28|2263.3|2263.3|2254.86|2254.86|0
1604928600000|2020-11-09 13:30:00|2257.12|2257.12|2262.24|2262.24|2265.23|2265.23|2256.98|2256.98|0
1604928900000|2020-11-09 13:35:00|2262.12|2262.12|2270.8|2270.8|2270.87|2270.87|2260.13|2260.13|0
1604929200000|2020-11-09 13:40:00|2270.74|2270.74|2270.26|2270.26|2276.5|2276.5|2270.14|2270.14|0
1604929500000|2020-11-09 13:45:00|2270.27|2270.27|2274|2274|2274|2274|2264.19|2264.19|0
1604929800000|2020-11-09 13:50:00|2273.62|2273.62|2273.22|2273.22|2277.78|2277.78|2272.13|2272.13|0
1604930100000|2020-11-09 13:55:00|2273.39|2273.39|2277.56|2277.56|2281.15|2281.15|2273.39|2273.39|0
1604930400000|2020-11-09 14:00:00|2278.06|2278.06|2286.14|2286.14|2286.14|2286.14|2277.22|2277.22|0
1604930700000|2020-11-09 14:05:00|2286.31|2286.31|2296.22|2296.22|2297.05|2297.05|2284.7|2284.7|0
1604931000000|2020-11-09 14:10:00|2296.49|2296.49|2300.42|2300.42|2305.02|2305.02|2294.46|2294.46|0
1604931300000|2020-11-09 14:15:00|2300.51|2300.51|2309.06|2309.06|2312.48|2312.48|2300.51|2300.51|0
1604931600000|2020-11-09 14:20:00|2309.12|2309.12|2311.06|2311.06|2312.04|2312.04|2305.72|2305.72|0
1604931900000|2020-11-09 14:25:00|2310.23|2310.23|2314.36|2314.36|2323.47|2323.47|2310.16|2310.16|0
1604932200000|2020-11-09 14:30:00|2315.31|2315.31|2313.12|2313.12|2322.58|2322.58|2310.86|2310.86|0
1604932500000|2020-11-09 14:35:00|2313.45|2313.45|2306.22|2306.22|2319.25|2319.25|2304.91|2304.91|0
1604932800000|2020-11-09 14:40:00|2303.48|2303.48|2305.24|2305.24|2306.79|2306.79|2302.08|2302.08|0
1604933100000|2020-11-09 14:45:00|2305.12|2305.12|2314.64|2314.64|2315.17|2315.17|2304.34|2304.34|0
1604933400000|2020-11-09 14:50:00|2314.6|2314.6|2311.82|2311.82|2317.1|2317.1|2309.11|2309.11|0
1604933700000|2020-11-09 14:55:00|2311.71|2311.71|2311.42|2311.42|2315.97|2315.97|2308.81|2308.81|0
1604934000000|2020-11-09 15:00:00|2311.58|2311.58|2321.35|2321.35|2321.35|2321.35|2310.94|2310.94|0
1604934300000|2020-11-09 15:05:00|2321.18|2321.18|2321.44|2321.44|2322.98|2322.98|2314.37|2314.37|0
1604934600000|2020-11-09 15:10:00|2321.48|2321.48|2333.15|2333.15|2335.87|2335.87|2321.09|2321.09|0
1604934900000|2020-11-09 15:15:00|2333.32|2333.32|2334.8|2334.8|2334.92|2334.92|2328.97|2328.97|0
1604935200000|2020-11-09 15:20:00|2334.71|2334.71|2328.9|2328.9|2335.25|2335.25|2328.81|2328.81|0
1604935500000|2020-11-09 15:25:00|2328.96|2328.96|2323.21|2323.21|2330.04|2330.04|2322.8|2322.8|0
1604935800000|2020-11-09 15:30:00|2323.26|2323.26|2324.49|2324.49|2326.59|2326.59|2321.23|2321.23|0
1604936100000|2020-11-09 15:35:00|2324.12|2324.12|2310.62|2310.62|2324.12|2324.12|2310.34|2310.34|0
1604936400000|2020-11-09 15:40:00|2310.13|2310.13|2309.19|2309.19|2312.34|2312.34|2307.42|2307.42|0
1604936700000|2020-11-09 15:45:00|2309.36|2309.36|2306.49|2306.49|2310.76|2310.76|2302.59|2302.59|0
1604937000000|2020-11-09 15:50:00|2306.2|2306.2|2308.86|2308.86|2312.7|2312.7|2304.38|2304.38|0
1604937300000|2020-11-09 15:55:00|2308.84|2308.84|2313.48|2313.48|2314.6|2314.6|2308|2308|0
1604937600000|2020-11-09 16:00:00|2313.59|2313.59|2307.39|2307.39|2313.59|2313.59|2306.23|2306.23|0
1604937900000|2020-11-09 16:05:00|2307.42|2307.42|2311.18|2311.18|2312.9|2312.9|2307.42|2307.42|0
1604938200000|2020-11-09 16:10:00|2311.35|2311.35|2312.02|2312.02|2313.52|2313.52|2305.17|2305.17|0
1604938500000|2020-11-09 16:15:00|2312.11|2312.11|2315.03|2315.03|2318.2|2318.2|2311.55|2311.55|0
1604938800000|2020-11-09 16:20:00|2315.04|2315.04|2315.05|2315.05|2315.49|2315.49|2311.94|2311.94|0
1604939100000|2020-11-09 16:25:00|2315.16|2315.16|2314.59|2314.59|2317.41|2317.41|2312.79|2312.79|0
1604996100000|2020-11-10 08:15:00|2306.22|2306.22|2314.18|2314.18|2317.16|2317.16|2302.61|2302.61|0
1604996400000|2020-11-10 08:20:00|2314.53|2314.53|2316.66|2316.66|2320.01|2320.01|2310.18|2310.18|0
1604996700000|2020-11-10 08:25:00|2316.32|2316.32|2319.99|2319.99|2323.84|2323.84|2316.25|2316.25|0
1604997000000|2020-11-10 08:30:00|2319.83|2319.83|2325.84|2325.84|2326.01|2326.01|2315.37|2315.37|0
1604997300000|2020-11-10 08:35:00|2325.88|2325.88|2318.21|2318.21|2326|2326|2318.1|2318.1|0
1604997600000|2020-11-10 08:40:00|2318.17|2318.17|2319.07|2319.07|2325.15|2325.15|2317.66|2317.66|0
1604997900000|2020-11-10 08:45:00|2318.98|2318.98|2322.57|2322.57|2324.98|2324.98|2317.73|2317.73|0
1604998200000|2020-11-10 08:50:00|2322.53|2322.53|2322.25|2322.25|2324.09|2324.09|2318.79|2318.79|0
1604998500000|2020-11-10 08:55:00|2322.14|2322.14|2323.11|2323.11|2324.61|2324.61|2321.18|2321.18|0
1604998800000|2020-11-10 09:00:00|2322.93|2322.93|2337.5|2337.5|2338.93|2338.93|2322.76|2322.76|0
1604999100000|2020-11-10 09:05:00|2337.72|2337.72|2336.31|2336.31|2339.15|2339.15|2333.22|2333.22|0
1604999400000|2020-11-10 09:10:00|2335.75|2335.75|2335.91|2335.91|2337.69|2337.69|2333.54|2333.54|0
1604999700000|2020-11-10 09:15:00|2335.95|2335.95|2334.77|2334.77|2340.83|2340.83|2334.77|2334.77|0
1605000000000|2020-11-10 09:20:00|2334.89|2334.89|2338.65|2338.65|2338.77|2338.77|2333.11|2333.11|0
1605000300000|2020-11-10 09:25:00|2338.31|2338.31|2344.51|2344.51|2344.51|2344.51|2336.65|2336.65|0
1605000600000|2020-11-10 09:30:00|2344.62|2344.62|2348.41|2348.41|2349.45|2349.45|2344.28|2344.28|0
1605000900000|2020-11-10 09:35:00|2348.52|2348.52|2349.94|2349.94|2349.94|2349.94|2344.63|2344.63|0
1605001200000|2020-11-10 09:40:00|2349.95|2349.95|2352.64|2352.64|2354.8|2354.8|2348.54|2348.54|0
1605001500000|2020-11-10 09:45:00|2352.6|2352.6|2361.18|2361.18|2361.41|2361.41|2351.66|2351.66|0
1605001800000|2020-11-10 09:50:00|2361.14|2361.14|2357.55|2357.55|2361.14|2361.14|2352.86|2352.86|0
1605002100000|2020-11-10 09:55:00|2357.95|2357.95|2365.2|2365.2|2365.2|2365.2|2357.8|2357.8|0
1605002400000|2020-11-10 10:00:00|2365.24|2365.24|2371|2371|2373.13|2373.13|2363.84|2363.84|0
1605002700000|2020-11-10 10:05:00|2371.12|2371.12|2371.28|2371.28|2372.17|2372.17|2366.3|2366.3|0
1605003000000|2020-11-10 10:10:00|2371.32|2371.32|2377.8|2377.8|2379.92|2379.92|2370.13|2370.13|0
1605003300000|2020-11-10 10:15:00|2377.58|2377.58|2371.37|2371.37|2378.42|2378.42|2370.75|2370.75|0
1605003600000|2020-11-10 10:20:00|2371.24|2371.24|2374.2|2374.2|2375.43|2375.43|2368.98|2368.98|0
1605003900000|2020-11-10 10:25:00|2374.54|2374.54|2361.66|2361.66|2374.86|2374.86|2360.9|2360.9|0
1605004200000|2020-11-10 10:30:00|2361.83|2361.83|2353.19|2353.19|2363.97|2363.97|2353.02|2353.02|0
1605004500000|2020-11-10 10:35:00|2353.27|2353.27|2355.94|2355.94|2359.23|2359.23|2351.53|2351.53|0
1605004800000|2020-11-10 10:40:00|2355.83|2355.83|2352.19|2352.19|2357|2357|2350.62|2350.62|0
1605005100000|2020-11-10 10:45:00|2352.23|2352.23|2354.47|2354.47|2356.86|2356.86|2351.49|2351.49|0
1605005400000|2020-11-10 10:50:00|2354.53|2354.53|2357.38|2357.38|2357.58|2357.58|2351.87|2351.87|0
1605005700000|2020-11-10 10:55:00|2357.42|2357.42|2355.99|2355.99|2359.93|2359.93|2355.59|2355.59|0
1605006000000|2020-11-10 11:00:00|2356.16|2356.16|2353.69|2353.69|2356.74|2356.74|2348.63|2348.63|0
1605006300000|2020-11-10 11:05:00|2353.73|2353.73|2358.19|2358.19|2358.41|2358.41|2351.02|2351.02|0
1605006600000|2020-11-10 11:10:00|2358.23|2358.23|2362.14|2362.14|2365.12|2365.12|2357.72|2357.72|0
1605006900000|2020-11-10 11:15:00|2362.25|2362.25|2366.65|2366.65|2366.65|2366.65|2361.42|2361.42|0
1605007200000|2020-11-10 11:20:00|2366.53|2366.53|2367.79|2367.79|2368.28|2368.28|2364.49|2364.49|0
1605007500000|2020-11-10 11:25:00|2367.9|2367.9|2362.87|2362.87|2369.13|2369.13|2361.03|2361.03|0
1605007800000|2020-11-10 11:30:00|2363.16|2363.16|2365.88|2365.88|2365.88|2365.88|2362.11|2362.11|0
1605008100000|2020-11-10 11:35:00|2365.65|2365.65|2363.73|2363.73|2365.65|2365.65|2362.35|2362.35|0
1605008400000|2020-11-10 11:40:00|2363.89|2363.89|2356.37|2356.37|2366.08|2366.08|2356.24|2356.24|0
1605008700000|2020-11-10 11:45:00|2356.19|2356.19|2336.61|2336.61|2356.19|2356.19|2335.9|2335.9|0
1605009000000|2020-11-10 11:50:00|2336.57|2336.57|2336.67|2336.67|2337.8|2337.8|2324.19|2324.19|0
1605009300000|2020-11-10 11:55:00|2336.17|2336.17|2347.94|2347.94|2347.94|2347.94|2336.17|2336.17|0
1605009600000|2020-11-10 12:00:00|2347.89|2347.89|2325.81|2325.81|2347.94|2347.94|2324.25|2324.25|0
1605009900000|2020-11-10 12:05:00|2325.63|2325.63|2330.73|2330.73|2332.69|2332.69|2325.63|2325.63|0
1605010200000|2020-11-10 12:10:00|2331.39|2331.39|2332.69|2332.69|2335.56|2335.56|2330.04|2330.04|0
1605010500000|2020-11-10 12:15:00|2332.46|2332.46|2327.98|2327.98|2332.59|2332.59|2326.85|2326.85|0
1605010800000|2020-11-10 12:20:00|2327.64|2327.64|2325.31|2325.31|2330.6|2330.6|2325.11|2325.11|0
1605011100000|2020-11-10 12:25:00|2325.25|2325.25|2334.04|2334.04|2334.15|2334.15|2325.05|2325.05|0
1605011400000|2020-11-10 12:30:00|2334.11|2334.11|2338.01|2338.01|2340.29|2340.29|2331.56|2331.56|0
1605011700000|2020-11-10 12:35:00|2338.17|2338.17|2343.07|2343.07|2345.2|2345.2|2337.74|2337.74|0
1605012000000|2020-11-10 12:40:00|2343.27|2343.27|2342.21|2342.21|2346.41|2346.41|2342.21|2342.21|0
1605012300000|2020-11-10 12:45:00|2342.33|2342.33|2337.76|2337.76|2342.33|2342.33|2337.04|2337.04|0
1605012600000|2020-11-10 12:50:00|2337.92|2337.92|2341.34|2341.34|2341.84|2341.84|2337.22|2337.22|0
1605012900000|2020-11-10 12:55:00|2341.29|2341.29|2337.83|2337.83|2341.7|2341.7|2336.51|2336.51|0
1605013200000|2020-11-10 13:00:00|2338|2338|2339.84|2339.84|2339.84|2339.84|2335.12|2335.12|0
1605013500000|2020-11-10 13:05:00|2339.91|2339.91|2335.58|2335.58|2339.91|2339.91|2332.85|2332.85|0
1605013800000|2020-11-10 13:10:00|2335.74|2335.74|2341.96|2341.96|2343.14|2343.14|2335.57|2335.57|0
1605014100000|2020-11-10 13:15:00|2342.3|2342.3|2341.54|2341.54|2343.94|2343.94|2336.66|2336.66|0
1605014400000|2020-11-10 13:20:00|2341.6|2341.6|2341.82|2341.82|2344.64|2344.64|2341.6|2341.6|0
1605014700000|2020-11-10 13:25:00|2341.76|2341.76|2345.03|2345.03|2345.31|2345.31|2338.84|2338.84|0
1605015000000|2020-11-10 13:30:00|2345.05|2345.05|2341.01|2341.01|2345.65|2345.65|2339.82|2339.82|0
1605015300000|2020-11-10 13:35:00|2340.84|2340.84|2336.75|2336.75|2341.04|2341.04|2335.21|2335.21|0
1605015600000|2020-11-10 13:40:00|2336.82|2336.82|2337.98|2337.98|2339.95|2339.95|2335.57|2335.57|0
1605015900000|2020-11-10 13:45:00|2337.92|2337.92|2334.38|2334.38|2338.59|2338.59|2334.21|2334.21|0
1605016200000|2020-11-10 13:50:00|2334.43|2334.43|2337.22|2337.22|2339.17|2339.17|2334.43|2334.43|0
1605016500000|2020-11-10 13:55:00|2337.05|2337.05|2337.63|2337.63|2338.26|2338.26|2335.38|2335.38|0
1605016800000|2020-11-10 14:00:00|2337.59|2337.59|2335.29|2335.29|2339.24|2339.24|2334.22|2334.22|0
1605017100000|2020-11-10 14:05:00|2335.24|2335.24|2331.41|2331.41|2338.21|2338.21|2331.17|2331.17|0
1605017400000|2020-11-10 14:10:00|2331.37|2331.37|2333.39|2333.39|2336.56|2336.56|2331.18|2331.18|0
1605017700000|2020-11-10 14:15:00|2333.85|2333.85|2329.94|2329.94|2336.79|2336.79|2329.03|2329.03|0
1605018000000|2020-11-10 14:20:00|2330.03|2330.03|2330.44|2330.44|2335.41|2335.41|2329.35|2329.35|0
1605018300000|2020-11-10 14:25:00|2330.11|2330.11|2335.92|2335.92|2336.04|2336.04|2328.01|2328.01|0
1605018600000|2020-11-10 14:30:00|2336.25|2336.25|2328.32|2328.32|2340.07|2340.07|2328.32|2328.32|0
1605018900000|2020-11-10 14:35:00|2328.48|2328.48|2335.87|2335.87|2337.37|2337.37|2326.32|2326.32|0
1605019200000|2020-11-10 14:40:00|2336.03|2336.03|2339.35|2339.35|2341.7|2341.7|2332.08|2332.08|0
1605019500000|2020-11-10 14:45:00|2339.13|2339.13|2341.98|2341.98|2343.66|2343.66|2337.28|2337.28|0
1605019800000|2020-11-10 14:50:00|2341.87|2341.87|2345.15|2345.15|2346.03|2346.03|2338.56|2338.56|0
1605020100000|2020-11-10 14:55:00|2345.11|2345.11|2350.48|2350.48|2350.66|2350.66|2344.83|2344.83|0
1605020400000|2020-11-10 15:00:00|2350.36|2350.36|2356.58|2356.58|2357.45|2357.45|2348.71|2348.71|0
1605020700000|2020-11-10 15:05:00|2356.41|2356.41|2358.82|2358.82|2358.86|2358.86|2352.02|2352.02|0
1605021000000|2020-11-10 15:10:00|2358.88|2358.88|2357.82|2357.82|2360.32|2360.32|2356.42|2356.42|0
1605021300000|2020-11-10 15:15:00|2357.88|2357.88|2358.23|2358.23|2359.51|2359.51|2352.81|2352.81|0
1605021600000|2020-11-10 15:20:00|2358.34|2358.34|2357.18|2357.18|2360.68|2360.68|2356.4|2356.4|0
1605021900000|2020-11-10 15:25:00|2357.22|2357.22|2358.89|2358.89|2359.29|2359.29|2353.74|2353.74|0
1605022200000|2020-11-10 15:30:00|2358.91|2358.91|2357.98|2357.98|2359.95|2359.95|2354.9|2354.9|0
1605022500000|2020-11-10 15:35:00|2357.82|2357.82|2350.9|2350.9|2359.2|2359.2|2350.56|2350.56|0
1605022800000|2020-11-10 15:40:00|2350.93|2350.93|2351.07|2351.07|2353.28|2353.28|2349.32|2349.32|0
1605023100000|2020-11-10 15:45:00|2350.91|2350.91|2346.45|2346.45|2351.6|2351.6|2346.21|2346.21|0
1605023400000|2020-11-10 15:50:00|2346.41|2346.41|2348.14|2348.14|2349.33|2349.33|2345.19|2345.19|0
1605023700000|2020-11-10 15:55:00|2348.4|2348.4|2353.46|2353.46|2355.06|2355.06|2348.4|2348.4|0
1605024000000|2020-11-10 16:00:00|2353.36|2353.36|2351.82|2351.82|2355.91|2355.91|2349.83|2349.83|0
1605024300000|2020-11-10 16:05:00|2351.98|2351.98|2352.38|2352.38|2354.31|2354.31|2351.41|2351.41|0
1605024600000|2020-11-10 16:10:00|2352.17|2352.17|2355.3|2355.3|2356.08|2356.08|2352.13|2352.13|0
1605024900000|2020-11-10 16:15:00|2355.35|2355.35|2352.08|2352.08|2356.22|2356.22|2351.28|2351.28|0
1605025200000|2020-11-10 16:20:00|2352.03|2352.03|2354.44|2354.44|2356.25|2356.25|2351.86|2351.86|0
1605025500000|2020-11-10 16:25:00|2354.6|2354.6|2354.78|2354.78|2357.84|2357.84|2354.22|2354.22|0
1604996100000|2020-11-10 08:15:00|2306.22|2306.22|2314.18|2314.18|2317.16|2317.16|2302.61|2302.61|0
1604996400000|2020-11-10 08:20:00|2314.53|2314.53|2316.66|2316.66|2320.01|2320.01|2310.18|2310.18|0
1604996700000|2020-11-10 08:25:00|2316.32|2316.32|2319.99|2319.99|2323.84|2323.84|2316.25|2316.25|0
1604997000000|2020-11-10 08:30:00|2319.83|2319.83|2325.84|2325.84|2326.01|2326.01|2315.37|2315.37|0
1604997300000|2020-11-10 08:35:00|2325.88|2325.88|2318.21|2318.21|2326|2326|2318.1|2318.1|0
1604997600000|2020-11-10 08:40:00|2318.17|2318.17|2319.07|2319.07|2325.15|2325.15|2317.66|2317.66|0
1604997900000|2020-11-10 08:45:00|2318.98|2318.98|2322.57|2322.57|2324.98|2324.98|2317.73|2317.73|0
1604998200000|2020-11-10 08:50:00|2322.53|2322.53|2322.25|2322.25|2324.09|2324.09|2318.79|2318.79|0
1604998500000|2020-11-10 08:55:00|2322.14|2322.14|2323.11|2323.11|2324.61|2324.61|2321.18|2321.18|0
1604998800000|2020-11-10 09:00:00|2322.93|2322.93|2337.5|2337.5|2338.93|2338.93|2322.76|2322.76|0
1604999100000|2020-11-10 09:05:00|2337.72|2337.72|2336.31|2336.31|2339.15|2339.15|2333.22|2333.22|0
1604999400000|2020-11-10 09:10:00|2335.75|2335.75|2335.91|2335.91|2337.69|2337.69|2333.54|2333.54|0
1604999700000|2020-11-10 09:15:00|2335.95|2335.95|2334.77|2334.77|2340.83|2340.83|2334.77|2334.77|0
1605000000000|2020-11-10 09:20:00|2334.89|2334.89|2338.65|2338.65|2338.77|2338.77|2333.11|2333.11|0
1605000300000|2020-11-10 09:25:00|2338.31|2338.31|2344.51|2344.51|2344.51|2344.51|2336.65|2336.65|0
1605000600000|2020-11-10 09:30:00|2344.62|2344.62|2348.41|2348.41|2349.45|2349.45|2344.28|2344.28|0
1605000900000|2020-11-10 09:35:00|2348.52|2348.52|2349.94|2349.94|2349.94|2349.94|2344.63|2344.63|0
1605001200000|2020-11-10 09:40:00|2349.95|2349.95|2352.64|2352.64|2354.8|2354.8|2348.54|2348.54|0
1605001500000|2020-11-10 09:45:00|2352.6|2352.6|2361.18|2361.18|2361.41|2361.41|2351.66|2351.66|0
1605001800000|2020-11-10 09:50:00|2361.14|2361.14|2357.55|2357.55|2361.14|2361.14|2352.86|2352.86|0
1605002100000|2020-11-10 09:55:00|2357.95|2357.95|2365.2|2365.2|2365.2|2365.2|2357.8|2357.8|0
1605002400000|2020-11-10 10:00:00|2365.24|2365.24|2371|2371|2373.13|2373.13|2363.84|2363.84|0
1605002700000|2020-11-10 10:05:00|2371.12|2371.12|2371.28|2371.28|2372.17|2372.17|2366.3|2366.3|0
1605003000000|2020-11-10 10:10:00|2371.32|2371.32|2377.8|2377.8|2379.92|2379.92|2370.13|2370.13|0
1605003300000|2020-11-10 10:15:00|2377.58|2377.58|2371.37|2371.37|2378.42|2378.42|2370.75|2370.75|0
1605003600000|2020-11-10 10:20:00|2371.24|2371.24|2374.2|2374.2|2375.43|2375.43|2368.98|2368.98|0
1605003900000|2020-11-10 10:25:00|2374.54|2374.54|2361.66|2361.66|2374.86|2374.86|2360.9|2360.9|0
1605004200000|2020-11-10 10:30:00|2361.83|2361.83|2353.19|2353.19|2363.97|2363.97|2353.02|2353.02|0
1605004500000|2020-11-10 10:35:00|2353.27|2353.27|2355.94|2355.94|2359.23|2359.23|2351.53|2351.53|0
1605004800000|2020-11-10 10:40:00|2355.83|2355.83|2352.19|2352.19|2357|2357|2350.62|2350.62|0
1605005100000|2020-11-10 10:45:00|2352.23|2352.23|2354.47|2354.47|2356.86|2356.86|2351.49|2351.49|0
1605005400000|2020-11-10 10:50:00|2354.53|2354.53|2357.38|2357.38|2357.58|2357.58|2351.87|2351.87|0
1605005700000|2020-11-10 10:55:00|2357.42|2357.42|2355.99|2355.99|2359.93|2359.93|2355.59|2355.59|0
1605006000000|2020-11-10 11:00:00|2356.16|2356.16|2353.69|2353.69|2356.74|2356.74|2348.63|2348.63|0
1605006300000|2020-11-10 11:05:00|2353.73|2353.73|2358.19|2358.19|2358.41|2358.41|2351.02|2351.02|0
1605006600000|2020-11-10 11:10:00|2358.23|2358.23|2362.14|2362.14|2365.12|2365.12|2357.72|2357.72|0
1605006900000|2020-11-10 11:15:00|2362.25|2362.25|2366.65|2366.65|2366.65|2366.65|2361.42|2361.42|0
1605007200000|2020-11-10 11:20:00|2366.53|2366.53|2367.79|2367.79|2368.28|2368.28|2364.49|2364.49|0
1605007500000|2020-11-10 11:25:00|2367.9|2367.9|2362.87|2362.87|2369.13|2369.13|2361.03|2361.03|0
1605007800000|2020-11-10 11:30:00|2363.16|2363.16|2365.88|2365.88|2365.88|2365.88|2362.11|2362.11|0
1605008100000|2020-11-10 11:35:00|2365.65|2365.65|2363.73|2363.73|2365.65|2365.65|2362.35|2362.35|0
1605008400000|2020-11-10 11:40:00|2363.89|2363.89|2356.37|2356.37|2366.08|2366.08|2356.24|2356.24|0
1605008700000|2020-11-10 11:45:00|2356.19|2356.19|2336.61|2336.61|2356.19|2356.19|2335.9|2335.9|0
1605009000000|2020-11-10 11:50:00|2336.57|2336.57|2336.67|2336.67|2337.8|2337.8|2324.19|2324.19|0
1605009300000|2020-11-10 11:55:00|2336.17|2336.17|2347.94|2347.94|2347.94|2347.94|2336.17|2336.17|0
1605009600000|2020-11-10 12:00:00|2347.89|2347.89|2325.81|2325.81|2347.94|2347.94|2324.25|2324.25|0
1605009900000|2020-11-10 12:05:00|2325.63|2325.63|2330.73|2330.73|2332.69|2332.69|2325.63|2325.63|0
1605010200000|2020-11-10 12:10:00|2331.39|2331.39|2332.69|2332.69|2335.56|2335.56|2330.04|2330.04|0
1605010500000|2020-11-10 12:15:00|2332.46|2332.46|2327.98|2327.98|2332.59|2332.59|2326.85|2326.85|0
1605010800000|2020-11-10 12:20:00|2327.64|2327.64|2325.31|2325.31|2330.6|2330.6|2325.11|2325.11|0
1605011100000|2020-11-10 12:25:00|2325.25|2325.25|2334.04|2334.04|2334.15|2334.15|2325.05|2325.05|0
1605011400000|2020-11-10 12:30:00|2334.11|2334.11|2338.01|2338.01|2340.29|2340.29|2331.56|2331.56|0
1605011700000|2020-11-10 12:35:00|2338.17|2338.17|2343.07|2343.07|2345.2|2345.2|2337.74|2337.74|0
1605012000000|2020-11-10 12:40:00|2343.27|2343.27|2342.21|2342.21|2346.41|2346.41|2342.21|2342.21|0
1605012300000|2020-11-10 12:45:00|2342.33|2342.33|2337.76|2337.76|2342.33|2342.33|2337.04|2337.04|0
1605012600000|2020-11-10 12:50:00|2337.92|2337.92|2341.34|2341.34|2341.84|2341.84|2337.22|2337.22|0
1605012900000|2020-11-10 12:55:00|2341.29|2341.29|2337.83|2337.83|2341.7|2341.7|2336.51|2336.51|0
1605013200000|2020-11-10 13:00:00|2338|2338|2339.84|2339.84|2339.84|2339.84|2335.12|2335.12|0
1605013500000|2020-11-10 13:05:00|2339.91|2339.91|2335.58|2335.58|2339.91|2339.91|2332.85|2332.85|0
1605013800000|2020-11-10 13:10:00|2335.74|2335.74|2341.96|2341.96|2343.14|2343.14|2335.57|2335.57|0
1605014100000|2020-11-10 13:15:00|2342.3|2342.3|2341.54|2341.54|2343.94|2343.94|2336.66|2336.66|0
1605014400000|2020-11-10 13:20:00|2341.6|2341.6|2341.82|2341.82|2344.64|2344.64|2341.6|2341.6|0
1605014700000|2020-11-10 13:25:00|2341.76|2341.76|2345.03|2345.03|2345.31|2345.31|2338.84|2338.84|0
1605015000000|2020-11-10 13:30:00|2345.05|2345.05|2341.01|2341.01|2345.65|2345.65|2339.82|2339.82|0
1605015300000|2020-11-10 13:35:00|2340.84|2340.84|2336.75|2336.75|2341.04|2341.04|2335.21|2335.21|0
1605015600000|2020-11-10 13:40:00|2336.82|2336.82|2337.98|2337.98|2339.95|2339.95|2335.57|2335.57|0
1605015900000|2020-11-10 13:45:00|2337.92|2337.92|2334.38|2334.38|2338.59|2338.59|2334.21|2334.21|0
1605016200000|2020-11-10 13:50:00|2334.43|2334.43|2337.22|2337.22|2339.17|2339.17|2334.43|2334.43|0
1605016500000|2020-11-10 13:55:00|2337.05|2337.05|2337.63|2337.63|2338.26|2338.26|2335.38|2335.38|0
1605016800000|2020-11-10 14:00:00|2337.59|2337.59|2335.29|2335.29|2339.24|2339.24|2334.22|2334.22|0
1605017100000|2020-11-10 14:05:00|2335.24|2335.24|2331.41|2331.41|2338.21|2338.21|2331.17|2331.17|0
1605017400000|2020-11-10 14:10:00|2331.37|2331.37|2333.39|2333.39|2336.56|2336.56|2331.18|2331.18|0
1605017700000|2020-11-10 14:15:00|2333.85|2333.85|2329.94|2329.94|2336.79|2336.79|2329.03|2329.03|0
1605018000000|2020-11-10 14:20:00|2330.03|2330.03|2330.44|2330.44|2335.41|2335.41|2329.35|2329.35|0
1605018300000|2020-11-10 14:25:00|2330.11|2330.11|2335.92|2335.92|2336.04|2336.04|2328.01|2328.01|0
1605018600000|2020-11-10 14:30:00|2336.25|2336.25|2328.32|2328.32|2340.07|2340.07|2328.32|2328.32|0
1605018900000|2020-11-10 14:35:00|2328.48|2328.48|2335.87|2335.87|2337.37|2337.37|2326.32|2326.32|0
1605019200000|2020-11-10 14:40:00|2336.03|2336.03|2339.35|2339.35|2341.7|2341.7|2332.08|2332.08|0
1605019500000|2020-11-10 14:45:00|2339.13|2339.13|2341.98|2341.98|2343.66|2343.66|2337.28|2337.28|0
1605019800000|2020-11-10 14:50:00|2341.87|2341.87|2345.15|2345.15|2346.03|2346.03|2338.56|2338.56|0
1605020100000|2020-11-10 14:55:00|2345.11|2345.11|2350.48|2350.48|2350.66|2350.66|2344.83|2344.83|0
1605020400000|2020-11-10 15:00:00|2350.36|2350.36|2356.58|2356.58|2357.45|2357.45|2348.71|2348.71|0
1605020700000|2020-11-10 15:05:00|2356.41|2356.41|2358.82|2358.82|2358.86|2358.86|2352.02|2352.02|0
1605021000000|2020-11-10 15:10:00|2358.88|2358.88|2357.82|2357.82|2360.32|2360.32|2356.42|2356.42|0
1605021300000|2020-11-10 15:15:00|2357.88|2357.88|2358.23|2358.23|2359.51|2359.51|2352.81|2352.81|0
1605021600000|2020-11-10 15:20:00|2358.34|2358.34|2357.18|2357.18|2360.68|2360.68|2356.4|2356.4|0
1605021900000|2020-11-10 15:25:00|2357.22|2357.22|2358.89|2358.89|2359.29|2359.29|2353.74|2353.74|0
1605022200000|2020-11-10 15:30:00|2358.91|2358.91|2357.98|2357.98|2359.95|2359.95|2354.9|2354.9|0
1605022500000|2020-11-10 15:35:00|2357.82|2357.82|2350.9|2350.9|2359.2|2359.2|2350.56|2350.56|0
1605022800000|2020-11-10 15:40:00|2350.93|2350.93|2351.07|2351.07|2353.28|2353.28|2349.32|2349.32|0
1605023100000|2020-11-10 15:45:00|2350.91|2350.91|2346.45|2346.45|2351.6|2351.6|2346.21|2346.21|0
1605023400000|2020-11-10 15:50:00|2346.41|2346.41|2348.14|2348.14|2349.33|2349.33|2345.19|2345.19|0
1605023700000|2020-11-10 15:55:00|2348.4|2348.4|2353.46|2353.46|2355.06|2355.06|2348.4|2348.4|0
1605024000000|2020-11-10 16:00:00|2353.36|2353.36|2351.82|2351.82|2355.91|2355.91|2349.83|2349.83|0
1605024300000|2020-11-10 16:05:00|2351.98|2351.98|2352.38|2352.38|2354.31|2354.31|2351.41|2351.41|0
1605024600000|2020-11-10 16:10:00|2352.17|2352.17|2355.3|2355.3|2356.08|2356.08|2352.13|2352.13|0
1605024900000|2020-11-10 16:15:00|2355.35|2355.35|2352.08|2352.08|2356.22|2356.22|2351.28|2351.28|0
1605025200000|2020-11-10 16:20:00|2352.03|2352.03|2354.44|2354.44|2356.25|2356.25|2351.86|2351.86|0
1605025500000|2020-11-10 16:25:00|2354.6|2354.6|2354.78|2354.78|2357.84|2357.84|2354.22|2354.22|0
1605082500000|2020-11-11 08:15:00|2386.22|2386.22|2360.5|2360.5|2386.23|2386.23|2360.5|2360.5|0
1605082800000|2020-11-11 08:20:00|2360.42|2360.42|2364.58|2364.58|2367.89|2367.89|2354.25|2354.25|0
1605083100000|2020-11-11 08:25:00|2364.63|2364.63|2363.91|2363.91|2371.98|2371.98|2359.92|2359.92|0
1605083400000|2020-11-11 08:30:00|2363.74|2363.74|2352.77|2352.77|2365.51|2365.51|2352.54|2352.54|0
1605083700000|2020-11-11 08:35:00|2352.83|2352.83|2356.57|2356.57|2360.38|2360.38|2352.41|2352.41|0
1605084000000|2020-11-11 08:40:00|2356.9|2356.9|2366.44|2366.44|2370.47|2370.47|2356.9|2356.9|0
1605084300000|2020-11-11 08:45:00|2366.28|2366.28|2366.33|2366.33|2370.37|2370.37|2363.32|2363.32|0
1605084600000|2020-11-11 08:50:00|2366.83|2366.83|2360.6|2360.6|2368.02|2368.02|2358.62|2358.62|0
1605084900000|2020-11-11 08:55:00|2360.88|2360.88|2370.06|2370.06|2370.95|2370.95|2360.88|2360.88|0
1605085200000|2020-11-11 09:00:00|2369.89|2369.89|2374.25|2374.25|2377.37|2377.37|2369.28|2369.28|0
1605085500000|2020-11-11 09:05:00|2374.41|2374.41|2367.51|2367.51|2376.14|2376.14|2366.07|2366.07|0
1605085800000|2020-11-11 09:10:00|2367.44|2367.44|2364.6|2364.6|2368.7|2368.7|2363.33|2363.33|0
1605086100000|2020-11-11 09:15:00|2364.68|2364.68|2364.61|2364.61|2370.46|2370.46|2364.48|2364.48|0
1605086400000|2020-11-11 09:20:00|2364.64|2364.64|2374.38|2374.38|2374.67|2374.67|2364.15|2364.15|0
1605086700000|2020-11-11 09:25:00|2374.32|2374.32|2368.92|2368.92|2375.92|2375.92|2368.28|2368.28|0
1605087000000|2020-11-11 09:30:00|2368.36|2368.36|2368.42|2368.42|2370.66|2370.66|2366.3|2366.3|0
1605087300000|2020-11-11 09:35:00|2368.37|2368.37|2376.87|2376.87|2377.13|2377.13|2368.37|2368.37|0
1605087600000|2020-11-11 09:40:00|2377.04|2377.04|2383.13|2383.13|2383.4|2383.4|2375.96|2375.96|0
1605087900000|2020-11-11 09:45:00|2383.52|2383.52|2389.34|2389.34|2391.62|2391.62|2383.36|2383.36|0
1605088200000|2020-11-11 09:50:00|2389.36|2389.36|2386.28|2386.28|2390.65|2390.65|2386.28|2386.28|0
1605088500000|2020-11-11 09:55:00|2386.4|2386.4|2392.95|2392.95|2393.54|2393.54|2386.4|2386.4|0
1605088800000|2020-11-11 10:00:00|2393.01|2393.01|2390.68|2390.68|2395.83|2395.83|2390.68|2390.68|0
1605089100000|2020-11-11 10:05:00|2390.72|2390.72|2393.93|2393.93|2394.39|2394.39|2388.65|2388.65|0
1605089400000|2020-11-11 10:10:00|2393.82|2393.82|2397.58|2397.58|2397.58|2397.58|2392.53|2392.53|0
1605089700000|2020-11-11 10:15:00|2397.91|2397.91|2401.35|2401.35|2405.61|2405.61|2397.91|2397.91|0
1605090000000|2020-11-11 10:20:00|2401.46|2401.46|2405.72|2405.72|2406.78|2406.78|2401.46|2401.46|0
1605090300000|2020-11-11 10:25:00|2405.75|2405.75|2404.26|2404.26|2406.57|2406.57|2402.65|2402.65|0
1605090600000|2020-11-11 10:30:00|2404.23|2404.23|2399.31|2399.31|2404.35|2404.35|2397.31|2397.31|0
1605090900000|2020-11-11 10:35:00|2399.42|2399.42|2393.89|2393.89|2399.42|2399.42|2391.8|2391.8|0
1605091200000|2020-11-11 10:40:00|2393.72|2393.72|2397.84|2397.84|2399.82|2399.82|2391.6|2391.6|0
1605091500000|2020-11-11 10:45:00|2397.88|2397.88|2400.45|2400.45|2400.57|2400.57|2396.87|2396.87|0
1605091800000|2020-11-11 10:50:00|2400.34|2400.34|2404.85|2404.85|2405.16|2405.16|2399.46|2399.46|0
1605092100000|2020-11-11 10:55:00|2404.84|2404.84|2405.06|2405.06|2408.08|2408.08|2404.42|2404.42|0
1605092400000|2020-11-11 11:00:00|2404.96|2404.96|2409.69|2409.69|2412.48|2412.48|2403|2403|0
1605092700000|2020-11-11 11:05:00|2409.53|2409.53|2409.15|2409.15|2411.07|2411.07|2406.69|2406.69|0
1605093000000|2020-11-11 11:10:00|2409.26|2409.26|2406.93|2406.93|2410.34|2410.34|2406.62|2406.62|0
1605093300000|2020-11-11 11:15:00|2406.82|2406.82|2409.5|2409.5|2410.75|2410.75|2406.66|2406.66|0
1605093600000|2020-11-11 11:20:00|2409.44|2409.44|2408.16|2408.16|2411.81|2411.81|2407.24|2407.24|0
1605093900000|2020-11-11 11:25:00|2408.28|2408.28|2410.1|2410.1|2411.88|2411.88|2408.14|2408.14|0
1605094200000|2020-11-11 11:30:00|2410.43|2410.43|2415.34|2415.34|2415.59|2415.59|2409.61|2409.61|0
1605094500000|2020-11-11 11:35:00|2415.63|2415.63|2416.11|2416.11|2418.48|2418.48|2413.58|2413.58|0
1605094800000|2020-11-11 11:40:00|2416.16|2416.16|2413.12|2413.12|2416.3|2416.3|2408.17|2408.17|0
1605095100000|2020-11-11 11:45:00|2413.07|2413.07|2413.7|2413.7|2415.45|2415.45|2411.87|2411.87|0
1605095400000|2020-11-11 11:50:00|2413.76|2413.76|2411.88|2411.88|2415.58|2415.58|2411.88|2411.88|0
1605095700000|2020-11-11 11:55:00|2411.94|2411.94|2415.12|2415.12|2417.16|2417.16|2411.87|2411.87|0
1605096000000|2020-11-11 12:00:00|2415.18|2415.18|2409.97|2409.97|2415.45|2415.45|2408.99|2408.99|0
1605096300000|2020-11-11 12:05:00|2410.13|2410.13|2412.58|2412.58|2417.41|2417.41|2409.73|2409.73|0
1605096600000|2020-11-11 12:10:00|2412.89|2412.89|2413.74|2413.74|2414.56|2414.56|2412.26|2412.26|0
1605096900000|2020-11-11 12:15:00|2413.69|2413.69|2419.69|2419.69|2421.46|2421.46|2413.42|2413.42|0
1605097200000|2020-11-11 12:20:00|2419.8|2419.8|2419.79|2419.79|2421.86|2421.86|2419.61|2419.61|0
1605097500000|2020-11-11 12:25:00|2419.83|2419.83|2420.85|2420.85|2422.31|2422.31|2419.51|2419.51|0
1605097800000|2020-11-11 12:30:00|2420.75|2420.75|2422.3|2422.3|2423.02|2423.02|2420.35|2420.35|0
1605098100000|2020-11-11 12:35:00|2422.19|2422.19|2425.05|2425.05|2425.05|2425.05|2422.13|2422.13|0
1605098400000|2020-11-11 12:40:00|2424.94|2424.94|2425.58|2425.58|2429.59|2429.59|2424.77|2424.77|0
1605098700000|2020-11-11 12:45:00|2425.24|2425.24|2423.49|2423.49|2425.24|2425.24|2420.98|2420.98|0
1605099000000|2020-11-11 12:50:00|2423.61|2423.61|2422.61|2422.61|2427.3|2427.3|2421.98|2421.98|0
1605099300000|2020-11-11 12:55:00|2422.43|2422.43|2424.04|2424.04|2425.41|2425.41|2420.04|2420.04|0
1605099600000|2020-11-11 13:00:00|2424.37|2424.37|2424.17|2424.17|2425.22|2425.22|2419.39|2419.39|0
1605099900000|2020-11-11 13:05:00|2424.21|2424.21|2420.65|2420.65|2426.58|2426.58|2418.21|2418.21|0
1605100200000|2020-11-11 13:10:00|2420.81|2420.81|2423.47|2423.47|2424.17|2424.17|2418.63|2418.63|0
1605100500000|2020-11-11 13:15:00|2423.41|2423.41|2420.95|2420.95|2425.31|2425.31|2420.95|2420.95|0
1605100800000|2020-11-11 13:20:00|2420.84|2420.84|2420.16|2420.16|2424.46|2424.46|2420.11|2420.11|0
1605101100000|2020-11-11 13:25:00|2420.72|2420.72|2421.97|2421.97|2422.08|2422.08|2417.39|2417.39|0
1605101400000|2020-11-11 13:30:00|2422.14|2422.14|2423.72|2423.72|2425.1|2425.1|2420.61|2420.61|0
1605101700000|2020-11-11 13:35:00|2423.73|2423.73|2427.11|2427.11|2429.27|2429.27|2423.61|2423.61|0
1605102000000|2020-11-11 13:40:00|2427.15|2427.15|2420.57|2420.57|2427.44|2427.44|2420.42|2420.42|0
1605102300000|2020-11-11 13:45:00|2420.46|2420.46|2423.42|2423.42|2426.86|2426.86|2420.46|2420.46|0
1605102600000|2020-11-11 13:50:00|2423.31|2423.31|2419|2419|2425.63|2425.63|2417.22|2417.22|0
1605102900000|2020-11-11 13:55:00|2418.94|2418.94|2420.52|2420.52|2421.52|2421.52|2418.47|2418.47|0
1605103200000|2020-11-11 14:00:00|2420.57|2420.57|2419.86|2419.86|2421.43|2421.43|2418.52|2418.52|0
1605103500000|2020-11-11 14:05:00|2419.81|2419.81|2416.64|2416.64|2422.05|2422.05|2416.1|2416.1|0
1605103800000|2020-11-11 14:10:00|2416.59|2416.59|2420.56|2420.56|2421.44|2421.44|2416.36|2416.36|0
1605104100000|2020-11-11 14:15:00|2420.5|2420.5|2422.15|2422.15|2423.48|2423.48|2420.5|2420.5|0
1605104400000|2020-11-11 14:20:00|2422.26|2422.26|2424.31|2424.31|2424.97|2424.97|2420.73|2420.73|0
1605104700000|2020-11-11 14:25:00|2424.2|2424.2|2426.25|2426.25|2426.81|2426.81|2420.75|2420.75|0
1605105000000|2020-11-11 14:30:00|2426.42|2426.42|2415.68|2415.68|2426.42|2426.42|2414.47|2414.47|0
1605105300000|2020-11-11 14:35:00|2415.79|2415.79|2410.54|2410.54|2418.37|2418.37|2410.29|2410.29|0
1605105600000|2020-11-11 14:40:00|2410.37|2410.37|2403.69|2403.69|2411.07|2411.07|2400.01|2400.01|0
1605105900000|2020-11-11 14:45:00|2403.66|2403.66|2409.28|2409.28|2412.05|2412.05|2402.01|2402.01|0
1605106200000|2020-11-11 14:50:00|2409.11|2409.11|2409.29|2409.29|2411.87|2411.87|2407.51|2407.51|0
1605106500000|2020-11-11 14:55:00|2409.45|2409.45|2408.62|2408.62|2410.08|2410.08|2401.32|2401.32|0
1605106800000|2020-11-11 15:00:00|2408.56|2408.56|2409.98|2409.98|2410.3|2410.3|2404.23|2404.23|0
1605107100000|2020-11-11 15:05:00|2409.82|2409.82|2409.42|2409.42|2411.91|2411.91|2406.54|2406.54|0
1605107400000|2020-11-11 15:10:00|2409.55|2409.55|2413.74|2413.74|2415.82|2415.82|2408.5|2408.5|0
1605107700000|2020-11-11 15:15:00|2413.66|2413.66|2415.87|2415.87|2417.04|2417.04|2413.54|2413.54|0
1605108000000|2020-11-11 15:20:00|2415.71|2415.71|2413.7|2413.7|2419.69|2419.69|2413.58|2413.58|0
1605108300000|2020-11-11 15:25:00|2413.48|2413.48|2417.73|2417.73|2418.52|2418.52|2410.46|2410.46|0
1605108600000|2020-11-11 15:30:00|2417.89|2417.89|2424.49|2424.49|2425.01|2425.01|2417.89|2417.89|0
1605108900000|2020-11-11 15:35:00|2424.72|2424.72|2424.59|2424.59|2426|2426|2422.03|2422.03|0
1605109200000|2020-11-11 15:40:00|2424.62|2424.62|2429.2|2429.2|2429.6|2429.6|2424.47|2424.47|0
1605109500000|2020-11-11 15:45:00|2429.3|2429.3|2433.75|2433.75|2435.65|2435.65|2429.2|2429.2|0
1605109800000|2020-11-11 15:50:00|2433.69|2433.69|2432.77|2432.77|2437.36|2437.36|2431.38|2431.38|0
1605110100000|2020-11-11 15:55:00|2432.83|2432.83|2440.42|2440.42|2441.6|2441.6|2432.66|2432.66|0
1605110400000|2020-11-11 16:00:00|2440.31|2440.31|2431.44|2431.44|2442.17|2442.17|2431.44|2431.44|0
1605110700000|2020-11-11 16:05:00|2431.33|2431.33|2434.19|2434.19|2434.51|2434.51|2428.9|2428.9|0
1605111000000|2020-11-11 16:10:00|2434.36|2434.36|2436.54|2436.54|2438.22|2438.22|2433.96|2433.96|0
1605111300000|2020-11-11 16:15:00|2436.37|2436.37|2435.5|2435.5|2437.49|2437.49|2435.44|2435.44|0
1605111600000|2020-11-11 16:20:00|2435.72|2435.72|2435.5|2435.5|2437.13|2437.13|2433.89|2433.89|0
1605111900000|2020-11-11 16:25:00|2435.55|2435.55|2439.56|2439.56|2440.88|2440.88|2435.55|2435.55|0
1605168900000|2020-11-12 08:15:00|2367|2367|2374.5|2374.5|2375.97|2375.97|2361.01|2361.01|0
1605169200000|2020-11-12 08:20:00|2374.28|2374.28|2374.93|2374.93|2375.87|2375.87|2368.6|2368.6|0
1605169500000|2020-11-12 08:25:00|2375.02|2375.02|2376.23|2376.23|2378.75|2378.75|2372.69|2372.69|0
1605169800000|2020-11-12 08:30:00|2376.12|2376.12|2376.85|2376.85|2377.05|2377.05|2372.13|2372.13|0
1605170100000|2020-11-12 08:35:00|2376.87|2376.87|2372.56|2372.56|2381.43|2381.43|2369.78|2369.78|0
1605170400000|2020-11-12 08:40:00|2372.48|2372.48|2369.77|2369.77|2372.56|2372.56|2368.66|2368.66|0
1605170700000|2020-11-12 08:45:00|2370.11|2370.11|2365.11|2365.11|2371.86|2371.86|2364.25|2364.25|0
1605171000000|2020-11-12 08:50:00|2365.28|2365.28|2365.86|2365.86|2368.45|2368.45|2362.26|2362.26|0
1605171300000|2020-11-12 08:55:00|2366.23|2366.23|2362.69|2362.69|2369.84|2369.84|2361.11|2361.11|0
1605171600000|2020-11-12 09:00:00|2363.19|2363.19|2371.64|2371.64|2373.26|2373.26|2363.19|2363.19|0
1605171900000|2020-11-12 09:05:00|2371.48|2371.48|2364.98|2364.98|2373.88|2373.88|2364.45|2364.45|0
1605172200000|2020-11-12 09:10:00|2365.04|2365.04|2360.29|2360.29|2365.36|2365.36|2357.21|2357.21|0
1605172500000|2020-11-12 09:15:00|2360.41|2360.41|2360.58|2360.58|2362.21|2362.21|2357.63|2357.63|0
1605172800000|2020-11-12 09:20:00|2360.47|2360.47|2364.44|2364.44|2364.91|2364.91|2359.25|2359.25|0
1605173100000|2020-11-12 09:25:00|2364.45|2364.45|2362.26|2362.26|2366.78|2366.78|2359.91|2359.91|0
1605173400000|2020-11-12 09:30:00|2362.43|2362.43|2370.37|2370.37|2372.5|2372.5|2362.43|2362.43|0
1605173700000|2020-11-12 09:35:00|2370.32|2370.32|2361.63|2361.63|2370.34|2370.34|2361.45|2361.45|0
1605174000000|2020-11-12 09:40:00|2361.69|2361.69|2362.74|2362.74|2363.81|2363.81|2359.55|2359.55|0
1605174300000|2020-11-12 09:45:00|2362.9|2362.9|2367.47|2367.47|2368.03|2368.03|2359.71|2359.71|0
1605174600000|2020-11-12 09:50:00|2367.41|2367.41|2366.03|2366.03|2367.41|2367.41|2363.33|2363.33|0
1605174900000|2020-11-12 09:55:00|2366.36|2366.36|2367.27|2367.27|2370.96|2370.96|2365.29|2365.29|0
1605175200000|2020-11-12 10:00:00|2367.38|2367.38|2368.16|2368.16|2371.99|2371.99|2365.43|2365.43|0
1605175500000|2020-11-12 10:05:00|2368.05|2368.05|2366.07|2366.07|2370.11|2370.11|2366.07|2366.07|0
1605175800000|2020-11-12 10:10:00|2366.08|2366.08|2368.12|2368.12|2370.17|2370.17|2366.06|2366.06|0
1605176100000|2020-11-12 10:15:00|2368.06|2368.06|2365.14|2365.14|2368.06|2368.06|2364.69|2364.69|0
1605176400000|2020-11-12 10:20:00|2365.02|2365.02|2361.71|2361.71|2365.55|2365.55|2361.23|2361.23|0
1605176700000|2020-11-12 10:25:00|2361.94|2361.94|2365.97|2365.97|2366.23|2366.23|2360.74|2360.74|0
1605177000000|2020-11-12 10:30:00|2365.91|2365.91|2365.26|2365.26|2366.25|2366.25|2362.99|2362.99|0
1605177300000|2020-11-12 10:35:00|2365.15|2365.15|2370.29|2370.29|2370.29|2370.29|2363.88|2363.88|0
1605177600000|2020-11-12 10:40:00|2370.62|2370.62|2371.74|2371.74|2373.97|2373.97|2368.82|2368.82|0
1605177900000|2020-11-12 10:45:00|2372.06|2372.06|2370.41|2370.41|2372.59|2372.59|2368.32|2368.32|0
1605178200000|2020-11-12 10:50:00|2370.39|2370.39|2366.61|2366.61|2370.39|2370.39|2366.29|2366.29|0
1605178500000|2020-11-12 10:55:00|2366.62|2366.62|2363.1|2363.1|2368.36|2368.36|2362.89|2362.89|0
1605178800000|2020-11-12 11:00:00|2363.26|2363.26|2365.89|2365.89|2366.98|2366.98|2362.87|2362.87|0
1605179100000|2020-11-12 11:05:00|2366.05|2366.05|2372.07|2372.07|2374.41|2374.41|2365.67|2365.67|0
1605179400000|2020-11-12 11:10:00|2372.24|2372.24|2374.48|2374.48|2376.54|2376.54|2372.07|2372.07|0
1605179700000|2020-11-12 11:15:00|2374.65|2374.65|2373.57|2373.57|2376.11|2376.11|2373.57|2373.57|0
1605180000000|2020-11-12 11:20:00|2373.74|2373.74|2370.29|2370.29|2374.58|2374.58|2370.29|2370.29|0
1605180300000|2020-11-12 11:25:00|2370.62|2370.62|2369.12|2369.12|2372.01|2372.01|2369.12|2369.12|0
1605180600000|2020-11-12 11:30:00|2369.18|2369.18|2373.43|2373.43|2373.43|2373.43|2367.74|2367.74|0
1605180900000|2020-11-12 11:35:00|2373.38|2373.38|2370.54|2370.54|2374.07|2374.07|2369.53|2369.53|0
1605181200000|2020-11-12 11:40:00|2370.37|2370.37|2370.06|2370.06|2371.33|2371.33|2367.73|2367.73|0
1605181500000|2020-11-12 11:45:00|2369.89|2369.89|2369.93|2369.93|2373.49|2373.49|2368.69|2368.69|0
1605181800000|2020-11-12 11:50:00|2369.79|2369.79|2370.17|2370.17|2371.5|2371.5|2369.55|2369.55|0
1605182100000|2020-11-12 11:55:00|2370.09|2370.09|2367.51|2367.51|2370.84|2370.84|2367.44|2367.44|0
1605182400000|2020-11-12 12:00:00|2367.62|2367.62|2366.13|2366.13|2367.74|2367.74|2364.86|2364.86|0
1605182700000|2020-11-12 12:05:00|2366.11|2366.11|2363.85|2363.85|2366.23|2366.23|2362.38|2362.38|0
1605183000000|2020-11-12 12:10:00|2363.67|2363.67|2364.54|2364.54|2365.91|2365.91|2363.14|2363.14|0
1605183300000|2020-11-12 12:15:00|2364.58|2364.58|2370.16|2370.16|2370.43|2370.43|2363.37|2363.37|0
1605183600000|2020-11-12 12:20:00|2370.27|2370.27|2369.76|2369.76|2371.02|2371.02|2368.68|2368.68|0
1605183900000|2020-11-12 12:25:00|2369.65|2369.65|2366.1|2366.1|2369.65|2369.65|2366.03|2366.03|0
1605184200000|2020-11-12 12:30:00|2366.15|2366.15|2364.25|2364.25|2366.16|2366.16|2363.18|2363.18|0
1605184500000|2020-11-12 12:35:00|2364.23|2364.23|2364.74|2364.74|2366.74|2366.74|2362.63|2362.63|0
1605184800000|2020-11-12 12:40:00|2364.68|2364.68|2363.76|2363.76|2366.62|2366.62|2362.39|2362.39|0
1605185100000|2020-11-12 12:45:00|2363.59|2363.59|2362.42|2362.42|2364.17|2364.17|2362.25|2362.25|0
1605185400000|2020-11-12 12:50:00|2362.09|2362.09|2352.31|2352.31|2362.09|2362.09|2352.2|2352.2|0
1605185700000|2020-11-12 12:55:00|2352.47|2352.47|2349.87|2349.87|2354.43|2354.43|2349.48|2349.48|0
1605186000000|2020-11-12 13:00:00|2350.04|2350.04|2354.76|2354.76|2355.46|2355.46|2350.04|2350.04|0
1605186300000|2020-11-12 13:05:00|2354.8|2354.8|2353.69|2353.69|2355.18|2355.18|2353.55|2353.55|0
1605186600000|2020-11-12 13:10:00|2353.41|2353.41|2351.03|2351.03|2353.75|2353.75|2350.59|2350.59|0
1605186900000|2020-11-12 13:15:00|2351.07|2351.07|2351.03|2351.03|2353.58|2353.58|2350.88|2350.88|0
1605187200000|2020-11-12 13:20:00|2351.2|2351.2|2351.26|2351.26|2352.64|2352.64|2350.86|2350.86|0
1605187500000|2020-11-12 13:25:00|2351.49|2351.49|2350.06|2350.06|2352.57|2352.57|2350.05|2350.05|0
1605187800000|2020-11-12 13:30:00|2350.01|2350.01|2349.99|2349.99|2351.97|2351.97|2347.77|2347.77|0
1605188100000|2020-11-12 13:35:00|2349.98|2349.98|2349.84|2349.84|2351.64|2351.64|2348.51|2348.51|0
1605188400000|2020-11-12 13:40:00|2350.07|2350.07|2350.2|2350.2|2352.72|2352.72|2349.51|2349.51|0
1605188700000|2020-11-12 13:45:00|2350.37|2350.37|2347.79|2347.79|2350.37|2350.37|2347.79|2347.79|0
1605189000000|2020-11-12 13:50:00|2347.9|2347.9|2345.54|2345.54|2350.82|2350.82|2345.54|2345.54|0
1605189300000|2020-11-12 13:55:00|2345.66|2345.66|2347.66|2347.66|2347.66|2347.66|2345.17|2345.17|0
1605189600000|2020-11-12 14:00:00|2347.71|2347.71|2339.08|2339.08|2347.89|2347.89|2338.52|2338.52|0
1605189900000|2020-11-12 14:05:00|2339.02|2339.02|2333.73|2333.73|2339.02|2339.02|2333.73|2333.73|0
1605190200000|2020-11-12 14:10:00|2333.84|2333.84|2339.48|2339.48|2341.71|2341.71|2333.5|2333.5|0
1605190500000|2020-11-12 14:15:00|2339.32|2339.32|2336.93|2336.93|2340.78|2340.78|2335.64|2335.64|0
1605190800000|2020-11-12 14:20:00|2337.1|2337.1|2335.3|2335.3|2338.85|2338.85|2335.02|2335.02|0
1605191100000|2020-11-12 14:25:00|2335.47|2335.47|2336.48|2336.48|2337.27|2337.27|2333.98|2333.98|0
1605191400000|2020-11-12 14:30:00|2336.31|2336.31|2333.38|2333.38|2337.43|2337.43|2330.54|2330.54|0
1605191700000|2020-11-12 14:35:00|2333.26|2333.26|2334.1|2334.1|2335.32|2335.32|2329.82|2329.82|0
1605192000000|2020-11-12 14:40:00|2333.83|2333.83|2338.35|2338.35|2338.46|2338.46|2332.63|2332.63|0
1605192300000|2020-11-12 14:45:00|2338.52|2338.52|2341.58|2341.58|2346.46|2346.46|2337.66|2337.66|0
1605192600000|2020-11-12 14:50:00|2341.74|2341.74|2342.96|2342.96|2342.99|2342.99|2338.11|2338.11|0
1605192900000|2020-11-12 14:55:00|2343.02|2343.02|2341.35|2341.35|2343.02|2343.02|2338.65|2338.65|0
1605193200000|2020-11-12 15:00:00|2341.31|2341.31|2340.43|2340.43|2342.37|2342.37|2337.9|2337.9|0
1605193500000|2020-11-12 15:05:00|2340.26|2340.26|2347.94|2347.94|2347.94|2347.94|2339.59|2339.59|0
1605193800000|2020-11-12 15:10:00|2348.06|2348.06|2348.75|2348.75|2349.37|2349.37|2344.59|2344.59|0
1605194100000|2020-11-12 15:15:00|2348.58|2348.58|2353.96|2353.96|2354.18|2354.18|2348.54|2348.54|0
1605194400000|2020-11-12 15:20:00|2354.01|2354.01|2348|2348|2355.04|2355.04|2347.44|2347.44|0
1605194700000|2020-11-12 15:25:00|2348.12|2348.12|2348.89|2348.89|2349.58|2349.58|2345.38|2345.38|0
1605195000000|2020-11-12 15:30:00|2348.94|2348.94|2348.18|2348.18|2350.35|2350.35|2345.78|2345.78|0
1605195300000|2020-11-12 15:35:00|2348.24|2348.24|2354.1|2354.1|2354.18|2354.18|2347.1|2347.1|0
1605195600000|2020-11-12 15:40:00|2354.14|2354.14|2351.81|2351.81|2355.4|2355.4|2349.13|2349.13|0
1605195900000|2020-11-12 15:45:00|2351.92|2351.92|2348.87|2348.87|2352.21|2352.21|2348.67|2348.67|0
1605196200000|2020-11-12 15:50:00|2348.93|2348.93|2356.01|2356.01|2356.01|2356.01|2348.87|2348.87|0
1605196500000|2020-11-12 15:55:00|2356.06|2356.06|2356.15|2356.15|2357.55|2357.55|2353.89|2353.89|0
1605196800000|2020-11-12 16:00:00|2356.09|2356.09|2354.29|2354.29|2356.09|2356.09|2351|2351|0
1605197100000|2020-11-12 16:05:00|2354.46|2354.46|2359.12|2359.12|2359.24|2359.24|2354.2|2354.2|0
1605197400000|2020-11-12 16:10:00|2359.18|2359.18|2359.54|2359.54|2359.6|2359.6|2356.38|2356.38|0
1605197700000|2020-11-12 16:15:00|2359.6|2359.6|2364.48|2364.48|2365.02|2365.02|2359.6|2359.6|0
1605198000000|2020-11-12 16:20:00|2364.31|2364.31|2366.72|2366.72|2367.41|2367.41|2364.01|2364.01|0
1605198300000|2020-11-12 16:25:00|2366.78|2366.78|2365.85|2365.85|2369.32|2369.32|2365.41|2365.41|0
1605255300000|2020-11-13 08:15:00|2334.7|2334.7|2334.56|2334.56|2337.55|2337.55|2329.72|2329.72|0
1605255600000|2020-11-13 08:20:00|2334.96|2334.96|2340.06|2340.06|2342.53|2342.53|2333.04|2333.04|0
1605255900000|2020-11-13 08:25:00|2339.72|2339.72|2343.31|2343.31|2343.36|2343.36|2338.27|2338.27|0
1605256200000|2020-11-13 08:30:00|2343.39|2343.39|2349.33|2349.33|2351.32|2351.32|2343.07|2343.07|0
1605256500000|2020-11-13 08:35:00|2349.39|2349.39|2357.76|2357.76|2359.1|2359.1|2348.77|2348.77|0
1605256800000|2020-11-13 08:40:00|2357.81|2357.81|2356.87|2356.87|2360.27|2360.27|2353.64|2353.64|0
1605257100000|2020-11-13 08:45:00|2356.86|2356.86|2355.97|2355.97|2360.3|2360.3|2355.13|2355.13|0
1605257400000|2020-11-13 08:50:00|2356.66|2356.66|2354.39|2354.39|2358.97|2358.97|2353.94|2353.94|0
1605257700000|2020-11-13 08:55:00|2354.28|2354.28|2360.33|2360.33|2361.68|2361.68|2354.01|2354.01|0
1605258000000|2020-11-13 09:00:00|2360.39|2360.39|2365.28|2365.28|2365.28|2365.28|2359.04|2359.04|0
1605258300000|2020-11-13 09:05:00|2365.44|2365.44|2368.64|2368.64|2370.08|2370.08|2364.66|2364.66|0
1605258600000|2020-11-13 09:10:00|2368.7|2368.7|2365.26|2365.26|2368.85|2368.85|2364.67|2364.67|0
1605258900000|2020-11-13 09:15:00|2365.1|2365.1|2366.04|2366.04|2367.65|2367.65|2363.22|2363.22|0
1605259200000|2020-11-13 09:20:00|2366.09|2366.09|2369.34|2369.34|2370.13|2370.13|2365.87|2365.87|0
1605259500000|2020-11-13 09:25:00|2369.33|2369.33|2373.26|2373.26|2373.26|2373.26|2369.33|2369.33|0
1605259800000|2020-11-13 09:30:00|2373.78|2373.78|2380.93|2380.93|2381.04|2381.04|2373.78|2373.78|0
1605260100000|2020-11-13 09:35:00|2380.83|2380.83|2387.4|2387.4|2387.56|2387.56|2379.56|2379.56|0
1605260400000|2020-11-13 09:40:00|2387.56|2387.56|2396.15|2396.15|2396.91|2396.91|2387.42|2387.42|0
1605260700000|2020-11-13 09:45:00|2396.23|2396.23|2390.07|2390.07|2396.53|2396.53|2389.5|2389.5|0
1605261000000|2020-11-13 09:50:00|2390.2|2390.2|2386.45|2386.45|2390.2|2390.2|2385.54|2385.54|0
1605261300000|2020-11-13 09:55:00|2386.41|2386.41|2389.09|2389.09|2389.09|2389.09|2385.48|2385.48|0
1605261600000|2020-11-13 10:00:00|2389.05|2389.05|2389.06|2389.06|2391.86|2391.86|2388.48|2388.48|0
1605261900000|2020-11-13 10:05:00|2389.28|2389.28|2390.84|2390.84|2392.49|2392.49|2389.28|2389.28|0
1605262200000|2020-11-13 10:10:00|2390.89|2390.89|2390.22|2390.22|2392.79|2392.79|2388.71|2388.71|0
1605262500000|2020-11-13 10:15:00|2390.17|2390.17|2392.9|2392.9|2394.62|2394.62|2390.17|2390.17|0
1605262800000|2020-11-13 10:20:00|2392.93|2392.93|2391.5|2391.5|2394.26|2394.26|2388.48|2388.48|0
1605263100000|2020-11-13 10:25:00|2391.38|2391.38|2388.69|2388.69|2392.58|2392.58|2388.69|2388.69|0
1605263400000|2020-11-13 10:30:00|2388.67|2388.67|2388.6|2388.6|2389.22|2389.22|2385.14|2385.14|0
1605263700000|2020-11-13 10:35:00|2388.77|2388.77|2392.3|2392.3|2392.62|2392.62|2388.67|2388.67|0
1605264000000|2020-11-13 10:40:00|2392.26|2392.26|2394.43|2394.43|2395.02|2395.02|2391.84|2391.84|0
1605264300000|2020-11-13 10:45:00|2394.49|2394.49|2396.96|2396.96|2397.5|2397.5|2394.01|2394.01|0
1605264600000|2020-11-13 10:50:00|2397.07|2397.07|2396.37|2396.37|2397.63|2397.63|2395.96|2395.96|0
1605264900000|2020-11-13 10:55:00|2396.54|2396.54|2395.73|2395.73|2397.34|2397.34|2394.51|2394.51|0
1605265200000|2020-11-13 11:00:00|2395.84|2395.84|2387.88|2387.88|2396.96|2396.96|2386.86|2386.86|0
1605265500000|2020-11-13 11:05:00|2387.94|2387.94|2389.22|2389.22|2391|2391|2387.94|2387.94|0
1605265800000|2020-11-13 11:10:00|2389.31|2389.31|2386.63|2386.63|2391.54|2391.54|2386.4|2386.4|0
1605266100000|2020-11-13 11:15:00|2386.57|2386.57|2388.08|2388.08|2388.12|2388.12|2385.68|2385.68|0
1605266400000|2020-11-13 11:20:00|2388.25|2388.25|2383.07|2383.07|2389.88|2389.88|2383.07|2383.07|0
1605266700000|2020-11-13 11:25:00|2383.15|2383.15|2382.57|2382.57|2384.74|2384.74|2381.94|2381.94|0
1605267000000|2020-11-13 11:30:00|2382.37|2382.37|2383.91|2383.91|2386.57|2386.57|2382.29|2382.29|0
1605267300000|2020-11-13 11:35:00|2383.97|2383.97|2380.71|2380.71|2384.51|2384.51|2380.71|2380.71|0
1605267600000|2020-11-13 11:40:00|2380.7|2380.7|2380.46|2380.46|2382.51|2382.51|2377.71|2377.71|0
1605267900000|2020-11-13 11:45:00|2380.34|2380.34|2375.76|2375.76|2380.86|2380.86|2375.21|2375.21|0
1605268200000|2020-11-13 11:50:00|2375.68|2375.68|2374.54|2374.54|2376.12|2376.12|2372.75|2372.75|0
1605268500000|2020-11-13 11:55:00|2374.5|2374.5|2378.33|2378.33|2378.33|2378.33|2374.1|2374.1|0
1605268800000|2020-11-13 12:00:00|2378.7|2378.7|2375.67|2375.67|2379.35|2379.35|2375.33|2375.33|0
1605269100000|2020-11-13 12:05:00|2375.55|2375.55|2373.32|2373.32|2375.67|2375.67|2373.24|2373.24|0
1605269400000|2020-11-13 12:10:00|2373.21|2373.21|2370.75|2370.75|2373.36|2373.36|2369.74|2369.74|0
1605269700000|2020-11-13 12:15:00|2370.81|2370.81|2369.42|2369.42|2370.93|2370.93|2367.6|2367.6|0
1605270000000|2020-11-13 12:20:00|2369.38|2369.38|2369.39|2369.39|2369.61|2369.61|2364.29|2364.29|0
1605270300000|2020-11-13 12:25:00|2369.44|2369.44|2379.97|2379.97|2380.56|2380.56|2369.39|2369.39|0
1605270600000|2020-11-13 12:30:00|2379.99|2379.99|2384|2384|2384|2384|2378.78|2378.78|0
1605270900000|2020-11-13 12:35:00|2384.12|2384.12|2380.12|2380.12|2384.57|2384.57|2379.71|2379.71|0
1605271200000|2020-11-13 12:40:00|2380.01|2380.01|2378.26|2378.26|2380.32|2380.32|2378.24|2378.24|0
1605271500000|2020-11-13 12:45:00|2377.93|2377.93|2378.08|2378.08|2379.37|2379.37|2377.24|2377.24|0
1605271800000|2020-11-13 12:50:00|2378.12|2378.12|2375.72|2375.72|2379.43|2379.43|2375|2375|0
1605272100000|2020-11-13 12:55:00|2375.74|2375.74|2374.95|2374.95|2379.74|2379.74|2374.69|2374.69|0
1605272400000|2020-11-13 13:00:00|2375.01|2375.01|2374.05|2374.05|2376.99|2376.99|2372.89|2372.89|0
1605272700000|2020-11-13 13:05:00|2374.17|2374.17|2375.52|2375.52|2375.6|2375.6|2373.31|2373.31|0
1605273000000|2020-11-13 13:10:00|2375.58|2375.58|2371.76|2371.76|2376.88|2376.88|2371.58|2371.58|0
1605273300000|2020-11-13 13:15:00|2371.93|2371.93|2374.03|2374.03|2374.81|2374.81|2371.93|2371.93|0
1605273600000|2020-11-13 13:20:00|2374|2374|2375.03|2375.03|2376.06|2376.06|2373.48|2373.48|0
1605273900000|2020-11-13 13:25:00|2375.2|2375.2|2373.26|2373.26|2376.61|2376.61|2371.2|2371.2|0
1605274200000|2020-11-13 13:30:00|2373.25|2373.25|2377.34|2377.34|2377.34|2377.34|2373.16|2373.16|0
1605274500000|2020-11-13 13:35:00|2377.38|2377.38|2376.33|2376.33|2378.34|2378.34|2375.63|2375.63|0
1605274800000|2020-11-13 13:40:00|2376.16|2376.16|2377.06|2377.06|2378.74|2378.74|2375.66|2375.66|0
1605275100000|2020-11-13 13:45:00|2377.05|2377.05|2376.26|2376.26|2377.17|2377.17|2375.37|2375.37|0
1605275400000|2020-11-13 13:50:00|2376.21|2376.21|2380.77|2380.77|2380.77|2380.77|2376.02|2376.02|0
1605275700000|2020-11-13 13:55:00|2380.89|2380.89|2381.34|2381.34|2382.79|2382.79|2380.89|2380.89|0
1605276000000|2020-11-13 14:00:00|2381.24|2381.24|2378.85|2378.85|2381.96|2381.96|2378.74|2378.74|0
1605276300000|2020-11-13 14:05:00|2378.89|2378.89|2376.85|2376.85|2379.87|2379.87|2376.41|2376.41|0
1605276600000|2020-11-13 14:10:00|2376.68|2376.68|2376.26|2376.26|2377.37|2377.37|2375.1|2375.1|0
1605276900000|2020-11-13 14:15:00|2376.21|2376.21|2379.33|2379.33|2379.72|2379.72|2376.15|2376.15|0
1605277200000|2020-11-13 14:20:00|2379.37|2379.37|2378.53|2378.53|2381.13|2381.13|2377.39|2377.39|0
1605277500000|2020-11-13 14:25:00|2378.36|2378.36|2380.92|2380.92|2381|2381|2377.81|2377.81|0
1605277800000|2020-11-13 14:30:00|2381.08|2381.08|2388.76|2388.76|2389.36|2389.36|2379.21|2379.21|0
1605278100000|2020-11-13 14:35:00|2388.82|2388.82|2386.78|2386.78|2388.82|2388.82|2383.79|2383.79|0
1605278400000|2020-11-13 14:40:00|2386.8|2386.8|2388.18|2388.18|2389.48|2389.48|2386.8|2386.8|0
1605278700000|2020-11-13 14:45:00|2388.44|2388.44|2391.6|2391.6|2391.65|2391.65|2387.57|2387.57|0
1605279000000|2020-11-13 14:50:00|2391.72|2391.72|2389.85|2389.85|2393.82|2393.82|2389.5|2389.5|0
1605279300000|2020-11-13 14:55:00|2389.68|2389.68|2393.45|2393.45|2393.8|2393.8|2389.37|2389.37|0
1605279600000|2020-11-13 15:00:00|2393.38|2393.38|2393.36|2393.36|2396.08|2396.08|2392.37|2392.37|0
1605279900000|2020-11-13 15:05:00|2393.53|2393.53|2399.12|2399.12|2399.74|2399.74|2393.53|2393.53|0
1605280200000|2020-11-13 15:10:00|2399.18|2399.18|2397.32|2397.32|2399.54|2399.54|2397.27|2397.27|0
1605280500000|2020-11-13 15:15:00|2397.29|2397.29|2394.8|2394.8|2397.31|2397.31|2393.31|2393.31|0
1605280800000|2020-11-13 15:20:00|2395.03|2395.03|2394.4|2394.4|2395.61|2395.61|2393.03|2393.03|0
1605281100000|2020-11-13 15:25:00|2394.45|2394.45|2395.72|2395.72|2395.72|2395.72|2392.2|2392.2|0
1605281400000|2020-11-13 15:30:00|2395.61|2395.61|2396.08|2396.08|2397.06|2397.06|2395|2395|0
1605281700000|2020-11-13 15:35:00|2396.25|2396.25|2391.16|2391.16|2396.44|2396.44|2390.33|2390.33|0
1605282000000|2020-11-13 15:40:00|2391.15|2391.15|2389.9|2389.9|2391.73|2391.73|2389.63|2389.63|0
1605282300000|2020-11-13 15:45:00|2389.96|2389.96|2390.03|2390.03|2390.12|2390.12|2387.81|2387.81|0
1605282600000|2020-11-13 15:50:00|2389.87|2389.87|2390.06|2390.06|2391.1|2391.1|2389.27|2389.27|0
1605282900000|2020-11-13 15:55:00|2390.02|2390.02|2386.16|2386.16|2390.27|2390.27|2385.1|2385.1|0
1605283200000|2020-11-13 16:00:00|2385.83|2385.83|2391.46|2391.46|2391.57|2391.57|2385.83|2385.83|0
1605283500000|2020-11-13 16:05:00|2391.62|2391.62|2389.86|2389.86|2392.91|2392.91|2389.37|2389.37|0
1605283800000|2020-11-13 16:10:00|2389.53|2389.53|2387.69|2387.69|2390.3|2390.3|2387.6|2387.6|0
1605284100000|2020-11-13 16:15:00|2387.7|2387.7|2388.84|2388.84|2389.16|2389.16|2386.6|2386.6|0
1605284400000|2020-11-13 16:20:00|2388.82|2388.82|2386.49|2386.49|2389.31|2389.31|2386.26|2386.26|0
1605284700000|2020-11-13 16:25:00|2386.33|2386.33|2388.45|2388.45|2389.32|2389.32|2384.75|2384.75|0
1605514500000|2020-11-16 08:15:00|2447.62|2447.62|2446.24|2446.24|2451.76|2451.76|2444.11|2444.11|0
1605514800000|2020-11-16 08:20:00|2446.13|2446.13|2450.29|2450.29|2450.76|2450.76|2444.76|2444.76|0
1605515100000|2020-11-16 08:25:00|2450.48|2450.48|2449.06|2449.06|2452.14|2452.14|2447.12|2447.12|0
1605515400000|2020-11-16 08:30:00|2449.04|2449.04|2443.34|2443.34|2450.91|2450.91|2442.9|2442.9|0
1605515700000|2020-11-16 08:35:00|2443.29|2443.29|2440.1|2440.1|2444.71|2444.71|2435.76|2435.76|0
1605516000000|2020-11-16 08:40:00|2440.05|2440.05|2436.18|2436.18|2440.05|2440.05|2435.48|2435.48|0
1605516300000|2020-11-16 08:45:00|2436.22|2436.22|2435.7|2435.7|2441|2441|2435.11|2435.11|0
1605516600000|2020-11-16 08:50:00|2435.77|2435.77|2427.3|2427.3|2436.29|2436.29|2427.1|2427.1|0
1605516900000|2020-11-16 08:55:00|2428.3|2428.3|2431.29|2431.29|2432.81|2432.81|2424.54|2424.54|0
1605517200000|2020-11-16 09:00:00|2431.31|2431.31|2442.14|2442.14|2442.83|2442.83|2431.31|2431.31|0
1605517500000|2020-11-16 09:05:00|2442.15|2442.15|2444.13|2444.13|2444.55|2444.55|2441.81|2441.81|0
1605517800000|2020-11-16 09:10:00|2444.09|2444.09|2449.56|2449.56|2450.44|2450.44|2444.09|2444.09|0
1605518100000|2020-11-16 09:15:00|2449.6|2449.6|2446.05|2446.05|2450.52|2450.52|2445.82|2445.82|0
1605518400000|2020-11-16 09:20:00|2446.1|2446.1|2442.76|2442.76|2447.16|2447.16|2442.68|2442.68|0
1605518700000|2020-11-16 09:25:00|2442.87|2442.87|2436.99|2436.99|2442.87|2442.87|2436.99|2436.99|0
1605519000000|2020-11-16 09:30:00|2437.05|2437.05|2442.77|2442.77|2443.22|2443.22|2436.88|2436.88|0
1605519300000|2020-11-16 09:35:00|2442.69|2442.69|2448.3|2448.3|2448.3|2448.3|2441.48|2441.48|0
1605519600000|2020-11-16 09:40:00|2448.68|2448.68|2445.09|2445.09|2449.25|2449.25|2444.57|2444.57|0
1605519900000|2020-11-16 09:45:00|2444.98|2444.98|2447.71|2447.71|2447.84|2447.84|2444.36|2444.36|0
1605520200000|2020-11-16 09:50:00|2447.77|2447.77|2445.66|2445.66|2448.05|2448.05|2443.47|2443.47|0
1605520500000|2020-11-16 09:55:00|2446.16|2446.16|2444.96|2444.96|2446.16|2446.16|2441.97|2441.97|0
1605520800000|2020-11-16 10:00:00|2444.46|2444.46|2441.49|2441.49|2445.27|2445.27|2441.19|2441.19|0
1605521100000|2020-11-16 10:05:00|2441.83|2441.83|2440.87|2440.87|2443.79|2443.79|2438.98|2438.98|0
1605521400000|2020-11-16 10:10:00|2440.93|2440.93|2439.94|2439.94|2442.38|2442.38|2439.88|2439.88|0
1605521700000|2020-11-16 10:15:00|2440.02|2440.02|2440.35|2440.35|2440.87|2440.87|2439.16|2439.16|0
1605522000000|2020-11-16 10:20:00|2440.51|2440.51|2440.03|2440.03|2441.82|2441.82|2439.98|2439.98|0
1605522300000|2020-11-16 10:25:00|2440.02|2440.02|2437.43|2437.43|2442.19|2442.19|2437.41|2437.41|0
1605522600000|2020-11-16 10:30:00|2437.26|2437.26|2436.83|2436.83|2438.65|2438.65|2436.59|2436.59|0
1605522900000|2020-11-16 10:35:00|2436.81|2436.81|2437.82|2437.82|2438.73|2438.73|2434.88|2434.88|0
1605523200000|2020-11-16 10:40:00|2437.86|2437.86|2435.7|2435.7|2439.33|2439.33|2435.7|2435.7|0
1605523500000|2020-11-16 10:45:00|2435.47|2435.47|2438.73|2438.73|2438.9|2438.9|2433.56|2433.56|0
1605523800000|2020-11-16 10:50:00|2438.67|2438.67|2438.67|2438.67|2439.77|2439.77|2437.67|2437.67|0
1605524100000|2020-11-16 10:55:00|2438.5|2438.5|2437.13|2437.13|2439.04|2439.04|2434.84|2434.84|0
1605524400000|2020-11-16 11:00:00|2437.19|2437.19|2440.3|2440.3|2442.91|2442.91|2437.19|2437.19|0
1605524700000|2020-11-16 11:05:00|2440.24|2440.24|2441.75|2441.75|2442.52|2442.52|2439.84|2439.84|0
1605525000000|2020-11-16 11:10:00|2441.71|2441.71|2437.59|2437.59|2441.71|2441.71|2436.39|2436.39|0
1605525300000|2020-11-16 11:15:00|2437.42|2437.42|2439.46|2439.46|2439.46|2439.46|2436.04|2436.04|0
1605525600000|2020-11-16 11:20:00|2439.63|2439.63|2443.86|2443.86|2444.23|2444.23|2438.8|2438.8|0
1605525900000|2020-11-16 11:25:00|2443.8|2443.8|2445.2|2445.2|2446.14|2446.14|2443.65|2443.65|0
1605526200000|2020-11-16 11:30:00|2445.54|2445.54|2438.09|2438.09|2445.54|2445.54|2437.99|2437.99|0
1605526500000|2020-11-16 11:35:00|2438.11|2438.11|2440.85|2440.85|2440.85|2440.85|2436.86|2436.86|0
1605526800000|2020-11-16 11:40:00|2441.01|2441.01|2438.18|2438.18|2441.34|2441.34|2437.1|2437.1|0
1605527100000|2020-11-16 11:45:00|2438.12|2438.12|2440.3|2440.3|2440.63|2440.63|2436.9|2436.9|0
1605527400000|2020-11-16 11:50:00|2440.29|2440.29|2451.32|2451.32|2455.29|2455.29|2439.82|2439.82|0
1605527700000|2020-11-16 11:55:00|2451.26|2451.26|2481.91|2481.91|2484.43|2484.43|2449.41|2449.41|0
1605528000000|2020-11-16 12:00:00|2481.74|2481.74|2488.1|2488.1|2488.67|2488.67|2478.58|2478.58|0
1605528300000|2020-11-16 12:05:00|2488.06|2488.06|2490.75|2490.75|2491.31|2491.31|2486.95|2486.95|0
1605528600000|2020-11-16 12:10:00|2490.71|2490.71|2490.02|2490.02|2493.57|2493.57|2489.75|2489.75|0
1605528900000|2020-11-16 12:15:00|2489.91|2489.91|2493.66|2493.66|2493.78|2493.78|2487.94|2487.94|0
1605529200000|2020-11-16 12:20:00|2493.62|2493.62|2494.95|2494.95|2498.23|2498.23|2491.2|2491.2|0
1605529500000|2020-11-16 12:25:00|2495.01|2495.01|2488.34|2488.34|2495.21|2495.21|2486.75|2486.75|0
1605529800000|2020-11-16 12:30:00|2488.51|2488.51|2493.3|2493.3|2493.95|2493.95|2488.27|2488.27|0
1605530100000|2020-11-16 12:35:00|2493.42|2493.42|2494.35|2494.35|2494.71|2494.71|2491.37|2491.37|0
1605530400000|2020-11-16 12:40:00|2494.18|2494.18|2501.47|2501.47|2501.93|2501.93|2493.83|2493.83|0
1605530700000|2020-11-16 12:45:00|2501.42|2501.42|2500.69|2500.69|2501.53|2501.53|2498.96|2498.96|0
1605531000000|2020-11-16 12:50:00|2500.74|2500.74|2500.14|2500.14|2501.33|2501.33|2498.42|2498.42|0
1605531300000|2020-11-16 12:55:00|2500.03|2500.03|2501.04|2501.04|2502.17|2502.17|2498|2498|0
1605531600000|2020-11-16 13:00:00|2501.1|2501.1|2501.72|2501.72|2503.05|2503.05|2498.84|2498.84|0
1605531900000|2020-11-16 13:05:00|2501.66|2501.66|2501.48|2501.48|2503.4|2503.4|2499.44|2499.44|0
1605532200000|2020-11-16 13:10:00|2501.51|2501.51|2496.51|2496.51|2503.02|2503.02|2496.34|2496.34|0
1605532500000|2020-11-16 13:15:00|2496.17|2496.17|2498.95|2498.95|2498.95|2498.95|2491.94|2491.94|0
1605532800000|2020-11-16 13:20:00|2499.12|2499.12|2502.1|2502.1|2502.5|2502.5|2498.7|2498.7|0
1605533100000|2020-11-16 13:25:00|2502.05|2502.05|2498.89|2498.89|2504.07|2504.07|2498.57|2498.57|0
1605533400000|2020-11-16 13:30:00|2499.12|2499.12|2494.96|2494.96|2499.12|2499.12|2494.96|2494.96|0
1605533700000|2020-11-16 13:35:00|2494.46|2494.46|2489.32|2489.32|2494.46|2494.46|2486.7|2486.7|0
1605534000000|2020-11-16 13:40:00|2489.27|2489.27|2483.1|2483.1|2489.45|2489.45|2480.29|2480.29|0
1605534300000|2020-11-16 13:45:00|2482.93|2482.93|2485.9|2485.9|2485.9|2485.9|2479.7|2479.7|0
1605534600000|2020-11-16 13:50:00|2485.4|2485.4|2479.53|2479.53|2485.4|2485.4|2476.21|2476.21|0
1605534900000|2020-11-16 13:55:00|2479.58|2479.58|2482.89|2482.89|2483.06|2483.06|2479.11|2479.11|0
1605535200000|2020-11-16 14:00:00|2483.06|2483.06|2479.02|2479.02|2485.12|2485.12|2478.68|2478.68|0
1605535500000|2020-11-16 14:05:00|2479.08|2479.08|2482.64|2482.64|2482.64|2482.64|2476.16|2476.16|0
1605535800000|2020-11-16 14:10:00|2482.87|2482.87|2484.77|2484.77|2485.87|2485.87|2480.9|2480.9|0
1605536100000|2020-11-16 14:15:00|2484.8|2484.8|2485.44|2485.44|2487.48|2487.48|2483.96|2483.96|0
1605536400000|2020-11-16 14:20:00|2485.1|2485.1|2481.53|2481.53|2486.28|2486.28|2481.19|2481.19|0
1605536700000|2020-11-16 14:25:00|2481.76|2481.76|2481.06|2481.06|2484.66|2484.66|2477.19|2477.19|0
1605537000000|2020-11-16 14:30:00|2480.95|2480.95|2479.28|2479.28|2484.59|2484.59|2478.53|2478.53|0
1605537300000|2020-11-16 14:35:00|2479.45|2479.45|2473.63|2473.63|2481.3|2481.3|2473.63|2473.63|0
1605537600000|2020-11-16 14:40:00|2473.47|2473.47|2478.66|2478.66|2478.66|2478.66|2470.42|2470.42|0
1605537900000|2020-11-16 14:45:00|2478.49|2478.49|2476.3|2476.3|2480.46|2480.46|2475.38|2475.38|0
1605538200000|2020-11-16 14:50:00|2476.24|2476.24|2469.45|2469.45|2476.24|2476.24|2466.32|2466.32|0
1605538500000|2020-11-16 14:55:00|2469.62|2469.62|2477.18|2477.18|2477.18|2477.18|2467.8|2467.8|0
1605538800000|2020-11-16 15:00:00|2477.19|2477.19|2471.15|2471.15|2477.19|2477.19|2469.27|2469.27|0
1605539100000|2020-11-16 15:05:00|2471.32|2471.32|2465.85|2465.85|2471.65|2471.65|2465.4|2465.4|0
1605539400000|2020-11-16 15:10:00|2465.91|2465.91|2462.65|2462.65|2465.97|2465.97|2458.46|2458.46|0
1605539700000|2020-11-16 15:15:00|2462.7|2462.7|2467.64|2467.64|2467.74|2467.74|2459.45|2459.45|0
1605540000000|2020-11-16 15:20:00|2467.97|2467.97|2472.92|2472.92|2473.83|2473.83|2465.17|2465.17|0
1605540300000|2020-11-16 15:25:00|2473.13|2473.13|2476.47|2476.47|2476.91|2476.91|2472.04|2472.04|0
1605540600000|2020-11-16 15:30:00|2476.64|2476.64|2479.9|2479.9|2479.9|2479.9|2474.99|2474.99|0
1605540900000|2020-11-16 15:35:00|2480.07|2480.07|2482.05|2482.05|2482.45|2482.45|2479.41|2479.41|0
1605541200000|2020-11-16 15:40:00|2482.16|2482.16|2479.95|2479.95|2485.34|2485.34|2479.86|2479.86|0
1605541500000|2020-11-16 15:45:00|2479.84|2479.84|2478.45|2478.45|2480.51|2480.51|2476.7|2476.7|0
1605541800000|2020-11-16 15:50:00|2478.54|2478.54|2480.86|2480.86|2480.86|2480.86|2476.29|2476.29|0
1605542100000|2020-11-16 15:55:00|2480.9|2480.9|2480.25|2480.25|2482.1|2482.1|2479.41|2479.41|0
1605542400000|2020-11-16 16:00:00|2480.3|2480.3|2477.54|2477.54|2482.2|2482.2|2477.47|2477.47|0
1605542700000|2020-11-16 16:05:00|2477.49|2477.49|2470.94|2470.94|2478.07|2478.07|2470.32|2470.32|0
1605543000000|2020-11-16 16:10:00|2470.48|2470.48|2468.31|2468.31|2471.04|2471.04|2467.13|2467.13|0
1605543300000|2020-11-16 16:15:00|2468.54|2468.54|2474.64|2474.64|2474.64|2474.64|2468.54|2468.54|0
1605543600000|2020-11-16 16:20:00|2474.63|2474.63|2480.01|2480.01|2480.45|2480.45|2474.59|2474.59|0
1605543900000|2020-11-16 16:25:00|2479.84|2479.84|2478.87|2478.87|2480.84|2480.84|2478.2|2478.2|0
1605600900000|2020-11-17 08:15:00|2468.98|2468.98|2460.64|2460.64|2471.31|2471.31|2460.64|2460.64|0
1605601200000|2020-11-17 08:20:00|2460.52|2460.52|2455.26|2455.26|2461.06|2461.06|2449.41|2449.41|0
1605601500000|2020-11-17 08:25:00|2455.21|2455.21|2454.45|2454.45|2458.5|2458.5|2452.3|2452.3|0
1605601800000|2020-11-17 08:30:00|2454.53|2454.53|2456.01|2456.01|2457.1|2457.1|2452.67|2452.67|0
1605602100000|2020-11-17 08:35:00|2456.06|2456.06|2441.12|2441.12|2456.26|2456.26|2441.12|2441.12|0
1605602400000|2020-11-17 08:40:00|2441.08|2441.08|2444.24|2444.24|2444.24|2444.24|2439.51|2439.51|0
1605602700000|2020-11-17 08:45:00|2444.3|2444.3|2445.17|2445.17|2447.02|2447.02|2443.24|2443.24|0
1605603000000|2020-11-17 08:50:00|2445.34|2445.34|2444.05|2444.05|2447.37|2447.37|2442.38|2442.38|0
1605603300000|2020-11-17 08:55:00|2443.89|2443.89|2449.46|2449.46|2449.6|2449.6|2443.78|2443.78|0
1605603600000|2020-11-17 09:00:00|2449.52|2449.52|2445.2|2445.2|2449.63|2449.63|2442.43|2442.43|0
1605603900000|2020-11-17 09:05:00|2445.03|2445.03|2438.85|2438.85|2445.39|2445.39|2438.85|2438.85|0
1605604200000|2020-11-17 09:10:00|2439.02|2439.02|2442.41|2442.41|2442.57|2442.57|2438.15|2438.15|0
1605604500000|2020-11-17 09:15:00|2442.42|2442.42|2448.65|2448.65|2448.82|2448.82|2441.96|2441.96|0
1605604800000|2020-11-17 09:20:00|2448.72|2448.72|2447.6|2447.6|2451.65|2451.65|2447.32|2447.32|0
1605605100000|2020-11-17 09:25:00|2447.77|2447.77|2447.44|2447.44|2450.43|2450.43|2447.42|2447.42|0
1605605400000|2020-11-17 09:30:00|2447.38|2447.38|2447.32|2447.32|2448.59|2448.59|2446.58|2446.58|0
1605605700000|2020-11-17 09:35:00|2447.26|2447.26|2449.5|2449.5|2450.36|2450.36|2447.11|2447.11|0
1605606000000|2020-11-17 09:40:00|2449.56|2449.56|2451.1|2451.1|2451.21|2451.21|2448.52|2448.52|0
1605606300000|2020-11-17 09:45:00|2450.97|2450.97|2445.2|2445.2|2451.17|2451.17|2444.32|2444.32|0
1605606600000|2020-11-17 09:50:00|2445.08|2445.08|2449.27|2449.27|2451.44|2451.44|2444.86|2444.86|0
1605606900000|2020-11-17 09:55:00|2449.33|2449.33|2449.53|2449.53|2451.12|2451.12|2446.44|2446.44|0
1605607200000|2020-11-17 10:00:00|2449.7|2449.7|2451.24|2451.24|2452.1|2452.1|2446.55|2446.55|0
1605607500000|2020-11-17 10:05:00|2451.26|2451.26|2447.18|2447.18|2451.58|2451.58|2446.9|2446.9|0
1605607800000|2020-11-17 10:10:00|2447.15|2447.15|2445.93|2445.93|2448.18|2448.18|2445.29|2445.29|0
1605608100000|2020-11-17 10:15:00|2446.09|2446.09|2447.49|2447.49|2448.46|2448.46|2445.56|2445.56|0
1605608400000|2020-11-17 10:20:00|2448.15|2448.15|2447.7|2447.7|2448.34|2448.34|2445.06|2445.06|0
1605608700000|2020-11-17 10:25:00|2447.53|2447.53|2451.36|2451.36|2452.05|2452.05|2447.53|2447.53|0
1605609000000|2020-11-17 10:30:00|2451.57|2451.57|2454.24|2454.24|2454.24|2454.24|2449.54|2449.54|0
1605609300000|2020-11-17 10:35:00|2454.36|2454.36|2448.52|2448.52|2454.6|2454.6|2447.6|2447.6|0
1605609600000|2020-11-17 10:40:00|2448.36|2448.36|2447.45|2447.45|2451.19|2451.19|2447.01|2447.01|0
1605609900000|2020-11-17 10:45:00|2447.51|2447.51|2449.85|2449.85|2450.22|2450.22|2446.9|2446.9|0
1605610200000|2020-11-17 10:50:00|2449.8|2449.8|2445.02|2445.02|2451.43|2451.43|2445.01|2445.01|0
1605610500000|2020-11-17 10:55:00|2444.98|2444.98|2450.89|2450.89|2451.01|2451.01|2444.59|2444.59|0
1605610800000|2020-11-17 11:00:00|2451.01|2451.01|2449.4|2449.4|2451.05|2451.05|2448.44|2448.44|0
1605611100000|2020-11-17 11:05:00|2449.86|2449.86|2449.07|2449.07|2451.6|2451.6|2448.69|2448.69|0
1605611400000|2020-11-17 11:10:00|2448.9|2448.9|2443.6|2443.6|2448.9|2448.9|2443.55|2443.55|0
1605611700000|2020-11-17 11:15:00|2443.58|2443.58|2440.43|2440.43|2445.08|2445.08|2440.43|2440.43|0
1605612000000|2020-11-17 11:20:00|2440.32|2440.32|2441.53|2441.53|2442.33|2442.33|2439.95|2439.95|0
1605612300000|2020-11-17 11:25:00|2441.49|2441.49|2440.14|2440.14|2443.76|2443.76|2439.45|2439.45|0
1605612600000|2020-11-17 11:30:00|2440.18|2440.18|2438.84|2438.84|2440.58|2440.58|2437.91|2437.91|0
1605612900000|2020-11-17 11:35:00|2438.88|2438.88|2433.06|2433.06|2438.89|2438.89|2433.06|2433.06|0
1605613200000|2020-11-17 11:40:00|2432.89|2432.89|2434.71|2434.71|2435.26|2435.26|2432.83|2432.83|0
1605613500000|2020-11-17 11:45:00|2434.99|2434.99|2431.01|2431.01|2437.87|2437.87|2430.78|2430.78|0
1605613800000|2020-11-17 11:50:00|2431.17|2431.17|2431.79|2431.79|2434.95|2434.95|2431.17|2431.17|0
1605614100000|2020-11-17 11:55:00|2431.73|2431.73|2432.32|2432.32|2433.16|2433.16|2430.54|2430.54|0
1605614400000|2020-11-17 12:00:00|2432.22|2432.22|2435.99|2435.99|2436.88|2436.88|2431.78|2431.78|0
1605614700000|2020-11-17 12:05:00|2436.04|2436.04|2431.34|2431.34|2436.53|2436.53|2431.34|2431.34|0
1605615000000|2020-11-17 12:10:00|2431.33|2431.33|2440.07|2440.07|2440.31|2440.31|2431.16|2431.16|0
1605615300000|2020-11-17 12:15:00|2440.13|2440.13|2440.89|2440.89|2443.16|2443.16|2440.13|2440.13|0
1605615600000|2020-11-17 12:20:00|2440.91|2440.91|2440.03|2440.03|2441.24|2441.24|2438.55|2438.55|0
1605615900000|2020-11-17 12:25:00|2440.05|2440.05|2445.88|2445.88|2446.05|2446.05|2440.05|2440.05|0
1605616200000|2020-11-17 12:30:00|2445.84|2445.84|2443.67|2443.67|2446.65|2446.65|2443.4|2443.4|0
1605616500000|2020-11-17 12:35:00|2443.64|2443.64|2440.81|2440.81|2444.89|2444.89|2440.81|2440.81|0
1605616800000|2020-11-17 12:40:00|2440.79|2440.79|2440.98|2440.98|2441.56|2441.56|2439.53|2439.53|0
1605617100000|2020-11-17 12:45:00|2440.99|2440.99|2440.5|2440.5|2445.05|2445.05|2440.19|2440.19|0
1605617400000|2020-11-17 12:50:00|2440.21|2440.21|2441.87|2441.87|2441.87|2441.87|2437.97|2437.97|0
1605617700000|2020-11-17 12:55:00|2441.83|2441.83|2439.49|2439.49|2443.78|2443.78|2439.13|2439.13|0
1605618000000|2020-11-17 13:00:00|2439.55|2439.55|2440.93|2440.93|2440.93|2440.93|2437.95|2437.95|0
1605618300000|2020-11-17 13:05:00|2440.99|2440.99|2437.34|2437.34|2441.65|2441.65|2437.18|2437.18|0
1605618600000|2020-11-17 13:10:00|2437.38|2437.38|2436.87|2436.87|2439.31|2439.31|2435.95|2435.95|0
1605618900000|2020-11-17 13:15:00|2436.79|2436.79|2435.4|2435.4|2438.81|2438.81|2435.39|2435.39|0
1605619200000|2020-11-17 13:20:00|2435.36|2435.36|2431.83|2431.83|2435.79|2435.79|2430.35|2430.35|0
1605619500000|2020-11-17 13:25:00|2432.33|2432.33|2432.45|2432.45|2435.49|2435.49|2431.53|2431.53|0
1605619800000|2020-11-17 13:30:00|2432.62|2432.62|2422.98|2422.98|2434.21|2434.21|2422.55|2422.55|0
1605620100000|2020-11-17 13:35:00|2422.86|2422.86|2420.31|2420.31|2424.19|2424.19|2419.77|2419.77|0
1605620400000|2020-11-17 13:40:00|2420.37|2420.37|2418.41|2418.41|2424.87|2424.87|2417.73|2417.73|0
1605620700000|2020-11-17 13:45:00|2418.58|2418.58|2420.67|2420.67|2422.85|2422.85|2418.08|2418.08|0
1605621000000|2020-11-17 13:50:00|2420.84|2420.84|2422.11|2422.11|2423.04|2423.04|2420.07|2420.07|0
1605621300000|2020-11-17 13:55:00|2422.02|2422.02|2419.84|2419.84|2422.48|2422.48|2419.8|2419.8|0
1605621600000|2020-11-17 14:00:00|2419.79|2419.79|2422.49|2422.49|2422.49|2422.49|2416.66|2416.66|0
1605621900000|2020-11-17 14:05:00|2422.44|2422.44|2419.84|2419.84|2422.44|2422.44|2417.66|2417.66|0
1605622200000|2020-11-17 14:10:00|2419.68|2419.68|2419.18|2419.18|2420.99|2420.99|2418.34|2418.34|0
1605622500000|2020-11-17 14:15:00|2419.12|2419.12|2416.73|2416.73|2419.64|2419.64|2416.34|2416.34|0
1605622800000|2020-11-17 14:20:00|2416.62|2416.62|2418.45|2418.45|2420.18|2420.18|2416.34|2416.34|0
1605623100000|2020-11-17 14:25:00|2418.79|2418.79|2417.82|2417.82|2418.79|2418.79|2416.48|2416.48|0
1605623400000|2020-11-17 14:30:00|2417.71|2417.71|2418.72|2418.72|2419.95|2419.95|2416.03|2416.03|0
1605623700000|2020-11-17 14:35:00|2418.68|2418.68|2421.99|2421.99|2422.16|2422.16|2418.68|2418.68|0
1605624000000|2020-11-17 14:40:00|2421.91|2421.91|2420.14|2420.14|2421.97|2421.97|2417.49|2417.49|0
1605624300000|2020-11-17 14:45:00|2419.8|2419.8|2417.95|2417.95|2420.5|2420.5|2416.98|2416.98|0
1605624600000|2020-11-17 14:50:00|2417.78|2417.78|2410.73|2410.73|2418.31|2418.31|2409.91|2409.91|0
1605624900000|2020-11-17 14:55:00|2410.79|2410.79|2409.41|2409.41|2412.01|2412.01|2408.22|2408.22|0
1605625200000|2020-11-17 15:00:00|2409.47|2409.47|2405.47|2405.47|2412.01|2412.01|2404.78|2404.78|0
1605625500000|2020-11-17 15:05:00|2405.41|2405.41|2403.78|2403.78|2407.39|2407.39|2403.3|2403.3|0
1605625800000|2020-11-17 15:10:00|2403.8|2403.8|2410.2|2410.2|2413.43|2413.43|2403.8|2403.8|0
1605626100000|2020-11-17 15:15:00|2410.37|2410.37|2414.71|2414.71|2414.71|2414.71|2407.47|2407.47|0
1605626400000|2020-11-17 15:20:00|2414.76|2414.76|2414.3|2414.3|2417.75|2417.75|2413.69|2413.69|0
1605626700000|2020-11-17 15:25:00|2414.36|2414.36|2418.61|2418.61|2419.28|2419.28|2414.36|2414.36|0
1605627000000|2020-11-17 15:30:00|2418.57|2418.57|2426.18|2426.18|2426.18|2426.18|2417.8|2417.8|0
1605627300000|2020-11-17 15:35:00|2426.51|2426.51|2428.47|2428.47|2429.11|2429.11|2426.42|2426.42|0
1605627600000|2020-11-17 15:40:00|2428.53|2428.53|2430.43|2430.43|2430.95|2430.95|2428.32|2428.32|0
1605627900000|2020-11-17 15:45:00|2430.55|2430.55|2432.93|2432.93|2433.45|2433.45|2429.13|2429.13|0
1605628200000|2020-11-17 15:50:00|2433.1|2433.1|2436.65|2436.65|2436.67|2436.67|2432.93|2432.93|0
1605628500000|2020-11-17 15:55:00|2436.32|2436.32|2436.76|2436.76|2439.83|2439.83|2435.2|2435.2|0
1605628800000|2020-11-17 16:00:00|2436.65|2436.65|2433.78|2433.78|2438.52|2438.52|2433.45|2433.45|0
1605629100000|2020-11-17 16:05:00|2433.73|2433.73|2436.12|2436.12|2436.41|2436.41|2433.54|2433.54|0
1605629400000|2020-11-17 16:10:00|2436.19|2436.19|2438.15|2438.15|2438.52|2438.52|2435.11|2435.11|0
1605629700000|2020-11-17 16:15:00|2438.32|2438.32|2438.23|2438.23|2439.34|2439.34|2436.74|2436.74|0
1605630000000|2020-11-17 16:20:00|2438.18|2438.18|2438.83|2438.83|2440.75|2440.75|2438.16|2438.16|0
1605630300000|2020-11-17 16:25:00|2439|2439|2440.93|2440.93|2441.17|2441.17|2435.72|2435.72|0
1605687300000|2020-11-18 08:15:00|2441|2441|2441.86|2441.86|2442.32|2442.32|2435.12|2435.12|0
1605687600000|2020-11-18 08:20:00|2441.87|2441.87|2448.67|2448.67|2448.94|2448.94|2441.19|2441.19|0
1605687900000|2020-11-18 08:25:00|2448.44|2448.44|2448.47|2448.47|2450.96|2450.96|2445.94|2445.94|0
1605688200000|2020-11-18 08:30:00|2448.25|2448.25|2445.71|2445.71|2449.23|2449.23|2443.52|2443.52|0
1605688500000|2020-11-18 08:35:00|2446.21|2446.21|2444.28|2444.28|2447.41|2447.41|2442.1|2442.1|0
1605688800000|2020-11-18 08:40:00|2444.11|2444.11|2448.17|2448.17|2448.17|2448.17|2443.53|2443.53|0
1605689100000|2020-11-18 08:45:00|2448.24|2448.24|2444.14|2444.14|2449.05|2449.05|2443.38|2443.38|0
1605689400000|2020-11-18 08:50:00|2444.6|2444.6|2444.52|2444.52|2445.72|2445.72|2442.55|2442.55|0
1605689700000|2020-11-18 08:55:00|2444.68|2444.68|2441.89|2441.89|2445.34|2445.34|2441.89|2441.89|0
1605690000000|2020-11-18 09:00:00|2442.06|2442.06|2437.9|2437.9|2442.37|2442.37|2435.78|2435.78|0
1605690300000|2020-11-18 09:05:00|2437.88|2437.88|2428.59|2428.59|2437.88|2437.88|2428.23|2428.23|0
1605690600000|2020-11-18 09:10:00|2428.93|2428.93|2437.4|2437.4|2438.34|2438.34|2428.93|2428.93|0
1605690900000|2020-11-18 09:15:00|2437.9|2437.9|2439.62|2439.62|2440.58|2440.58|2436.02|2436.02|0
1605691200000|2020-11-18 09:20:00|2439.58|2439.58|2439.51|2439.51|2440.44|2440.44|2437.24|2437.24|0
1605691500000|2020-11-18 09:25:00|2439.57|2439.57|2440.76|2440.76|2442.16|2442.16|2439.57|2439.57|0
1605691800000|2020-11-18 09:30:00|2440.74|2440.74|2439.27|2439.27|2441.97|2441.97|2437.35|2437.35|0
1605692100000|2020-11-18 09:35:00|2439.5|2439.5|2445|2445|2445.19|2445.19|2438.97|2438.97|0
1605692400000|2020-11-18 09:40:00|2445.17|2445.17|2444.98|2444.98|2445.73|2445.73|2444.1|2444.1|0
1605692700000|2020-11-18 09:45:00|2445.09|2445.09|2443.88|2443.88|2445.94|2445.94|2443.37|2443.37|0
1605693000000|2020-11-18 09:50:00|2443.92|2443.92|2444.31|2444.31|2446.38|2446.38|2443.82|2443.82|0
1605693300000|2020-11-18 09:55:00|2444.54|2444.54|2442.4|2442.4|2445.65|2445.65|2441.53|2441.53|0
1605693600000|2020-11-18 10:00:00|2442.43|2442.43|2447.15|2447.15|2449.25|2449.25|2442.42|2442.42|0
1605693900000|2020-11-18 10:05:00|2447.03|2447.03|2450.96|2450.96|2451.21|2451.21|2447.03|2447.03|0
1605694200000|2020-11-18 10:10:00|2450.85|2450.85|2452.26|2452.26|2452.26|2452.26|2447.8|2447.8|0
1605694500000|2020-11-18 10:15:00|2452.43|2452.43|2450.15|2450.15|2455.28|2455.28|2450.15|2450.15|0
1605694800000|2020-11-18 10:20:00|2449.92|2449.92|2451.36|2451.36|2451.43|2451.43|2448.79|2448.79|0
1605695100000|2020-11-18 10:25:00|2451.19|2451.19|2452.79|2452.79|2453.25|2453.25|2449.91|2449.91|0
1605695400000|2020-11-18 10:30:00|2453.29|2453.29|2450.11|2450.11|2453.29|2453.29|2448.71|2448.71|0
1605695700000|2020-11-18 10:35:00|2450.28|2450.28|2449.72|2449.72|2450.58|2450.58|2448.84|2448.84|0
1605696000000|2020-11-18 10:40:00|2449.83|2449.83|2448.81|2448.81|2450.34|2450.34|2448.09|2448.09|0
1605696300000|2020-11-18 10:45:00|2448.64|2448.64|2450.09|2450.09|2450.52|2450.52|2448.03|2448.03|0
1605696600000|2020-11-18 10:50:00|2450.25|2450.25|2449.75|2449.75|2452.25|2452.25|2448.96|2448.96|0
1605696900000|2020-11-18 10:55:00|2449.86|2449.86|2453.45|2453.45|2453.51|2453.51|2448.84|2448.84|0
1605697200000|2020-11-18 11:00:00|2453.62|2453.62|2454.5|2454.5|2455.45|2455.45|2453.51|2453.51|0
1605697500000|2020-11-18 11:05:00|2454.42|2454.42|2459.45|2459.45|2460|2460|2454.18|2454.18|0
1605697800000|2020-11-18 11:10:00|2459.39|2459.39|2460.48|2460.48|2464.12|2464.12|2459.39|2459.39|0
1605698100000|2020-11-18 11:15:00|2460.43|2460.43|2456.82|2456.82|2461.57|2461.57|2456.32|2456.32|0
1605698400000|2020-11-18 11:20:00|2456.94|2456.94|2457.42|2457.42|2458.54|2458.54|2455.32|2455.32|0
1605698700000|2020-11-18 11:25:00|2457.63|2457.63|2458.97|2458.97|2460.04|2460.04|2457.53|2457.53|0
1605699000000|2020-11-18 11:30:00|2458.93|2458.93|2458.24|2458.24|2459.18|2459.18|2457.55|2457.55|0
1605699300000|2020-11-18 11:35:00|2458.5|2458.5|2459.23|2459.23|2460.44|2460.44|2457.99|2457.99|0
1605699600000|2020-11-18 11:40:00|2459.56|2459.56|2463.5|2463.5|2463.5|2463.5|2459.5|2459.5|0
1605699900000|2020-11-18 11:45:00|2464.17|2464.17|2477.91|2477.91|2477.91|2477.91|2464|2464|0
1605700200000|2020-11-18 11:50:00|2477.95|2477.95|2468.68|2468.68|2478.48|2478.48|2468.68|2468.68|0
1605700500000|2020-11-18 11:55:00|2468.62|2468.62|2467.46|2467.46|2468.94|2468.94|2466.1|2466.1|0
1605700800000|2020-11-18 12:00:00|2467.43|2467.43|2467.29|2467.29|2469.84|2469.84|2466.79|2466.79|0
1605701100000|2020-11-18 12:05:00|2467.32|2467.32|2470.35|2470.35|2470.35|2470.35|2466.75|2466.75|0
1605701400000|2020-11-18 12:10:00|2470.34|2470.34|2470.39|2470.39|2471.75|2471.75|2470.22|2470.22|0
1605701700000|2020-11-18 12:15:00|2470.35|2470.35|2469.54|2469.54|2470.9|2470.9|2469.23|2469.23|0
1605702000000|2020-11-18 12:20:00|2469.19|2469.19|2467.49|2467.49|2471.57|2471.57|2467.49|2467.49|0
1605702300000|2020-11-18 12:25:00|2467.66|2467.66|2472.13|2472.13|2473.07|2473.07|2467.66|2467.66|0
1605702600000|2020-11-18 12:30:00|2472.19|2472.19|2472.85|2472.85|2473.67|2473.67|2470.99|2470.99|0
1605702900000|2020-11-18 12:35:00|2472.69|2472.69|2470.67|2470.67|2472.69|2472.69|2466.42|2466.42|0
1605703200000|2020-11-18 12:40:00|2470.7|2470.7|2472.61|2472.61|2472.69|2472.69|2470.31|2470.31|0
1605703500000|2020-11-18 12:45:00|2472.38|2472.38|2470.19|2470.19|2472.65|2472.65|2468.61|2468.61|0
1605703800000|2020-11-18 12:50:00|2470.1|2470.1|2471.95|2471.95|2472.12|2472.12|2467.53|2467.53|0
1605704100000|2020-11-18 12:55:00|2471.98|2471.98|2473.59|2473.59|2474.57|2474.57|2471.98|2471.98|0
1605704400000|2020-11-18 13:00:00|2473.56|2473.56|2473|2473|2474.49|2474.49|2472.47|2472.47|0
1605704700000|2020-11-18 13:05:00|2473.05|2473.05|2474.24|2474.24|2474.7|2474.7|2471.89|2471.89|0
1605705000000|2020-11-18 13:10:00|2474.47|2474.47|2474.37|2474.37|2474.47|2474.47|2473.06|2473.06|0
1605705300000|2020-11-18 13:15:00|2474.42|2474.42|2475.21|2475.21|2476.13|2476.13|2473.65|2473.65|0
1605705600000|2020-11-18 13:20:00|2475.04|2475.04|2474.74|2474.74|2475.79|2475.79|2473.76|2473.76|0
1605705900000|2020-11-18 13:25:00|2474.79|2474.79|2476.21|2476.21|2476.65|2476.65|2474.79|2474.79|0
1605706200000|2020-11-18 13:30:00|2476.38|2476.38|2476.58|2476.58|2477.51|2477.51|2475.71|2475.71|0
1605706500000|2020-11-18 13:35:00|2476.74|2476.74|2478.27|2478.27|2478.27|2478.27|2476.52|2476.52|0
1605706800000|2020-11-18 13:40:00|2478.42|2478.42|2482.4|2482.4|2482.47|2482.47|2477.92|2477.92|0
1605707100000|2020-11-18 13:45:00|2482.73|2482.73|2482.12|2482.12|2483.13|2483.13|2480.98|2480.98|0
1605707400000|2020-11-18 13:50:00|2482.29|2482.29|2482.78|2482.78|2483.83|2483.83|2481.56|2481.56|0
1605707700000|2020-11-18 13:55:00|2482.84|2482.84|2482.31|2482.31|2484.5|2484.5|2482.31|2482.31|0
1605708000000|2020-11-18 14:00:00|2482.2|2482.2|2482.74|2482.74|2483.77|2483.77|2480.51|2480.51|0
1605708300000|2020-11-18 14:05:00|2482.8|2482.8|2485.11|2485.11|2485.97|2485.97|2482.63|2482.63|0
1605708600000|2020-11-18 14:10:00|2484.94|2484.94|2483.95|2483.95|2486.51|2486.51|2483.9|2483.9|0
1605708900000|2020-11-18 14:15:00|2484.12|2484.12|2482.89|2482.89|2484.73|2484.73|2481.74|2481.74|0
1605709200000|2020-11-18 14:20:00|2483.26|2483.26|2485.67|2485.67|2486.69|2486.69|2483.16|2483.16|0
1605709500000|2020-11-18 14:25:00|2485.51|2485.51|2482.51|2482.51|2486.2|2486.2|2481|2481|0
1605709800000|2020-11-18 14:30:00|2482.62|2482.62|2487.79|2487.79|2488.19|2488.19|2482.55|2482.55|0
1605710100000|2020-11-18 14:35:00|2487.63|2487.63|2488|2488|2488.39|2488.39|2485.32|2485.32|0
1605710400000|2020-11-18 14:40:00|2488.05|2488.05|2487.48|2487.48|2490.22|2490.22|2487.48|2487.48|0
1605710700000|2020-11-18 14:45:00|2487.32|2487.32|2486.18|2486.18|2487.97|2487.97|2483.05|2483.05|0
1605711000000|2020-11-18 14:50:00|2486.4|2486.4|2484.63|2484.63|2488.58|2488.58|2484.24|2484.24|0
1605711300000|2020-11-18 14:55:00|2484.59|2484.59|2489.86|2489.86|2489.94|2489.94|2484.39|2484.39|0
1605711600000|2020-11-18 15:00:00|2490.02|2490.02|2492.64|2492.64|2493.44|2493.44|2489.92|2489.92|0
1605711900000|2020-11-18 15:05:00|2492.7|2492.7|2488.65|2488.65|2494.05|2494.05|2488.29|2488.29|0
1605712200000|2020-11-18 15:10:00|2488.53|2488.53|2489.65|2489.65|2490.81|2490.81|2486.31|2486.31|0
1605712500000|2020-11-18 15:15:00|2489.55|2489.55|2485.33|2485.33|2489.98|2489.98|2485.32|2485.32|0
1605712800000|2020-11-18 15:20:00|2485.44|2485.44|2491.82|2491.82|2492.52|2492.52|2485.24|2485.24|0
1605713100000|2020-11-18 15:25:00|2491.98|2491.98|2494.46|2494.46|2495.25|2495.25|2491.85|2491.85|0
1605713400000|2020-11-18 15:30:00|2494.52|2494.52|2490.04|2490.04|2495.46|2495.46|2489.11|2489.11|0
1605713700000|2020-11-18 15:35:00|2490.2|2490.2|2486.66|2486.66|2490.21|2490.21|2484.57|2484.57|0
1605714000000|2020-11-18 15:40:00|2486.49|2486.49|2488.89|2488.89|2489.8|2489.8|2485.31|2485.31|0
1605714300000|2020-11-18 15:45:00|2488.77|2488.77|2487.61|2487.61|2488.88|2488.88|2486.05|2486.05|0
1605714600000|2020-11-18 15:50:00|2487.73|2487.73|2489.51|2489.51|2489.57|2489.57|2486.29|2486.29|0
1605714900000|2020-11-18 15:55:00|2489.52|2489.52|2483.72|2483.72|2489.52|2489.52|2483.52|2483.52|0
1605715200000|2020-11-18 16:00:00|2483.66|2483.66|2488.81|2488.81|2490.15|2490.15|2483.21|2483.21|0
1605715500000|2020-11-18 16:05:00|2488.98|2488.98|2491.57|2491.57|2492.05|2492.05|2488.87|2488.87|0
1605715800000|2020-11-18 16:10:00|2491.63|2491.63|2491.48|2491.48|2493.26|2493.26|2490.97|2490.97|0
1605716100000|2020-11-18 16:15:00|2491.54|2491.54|2490.41|2490.41|2491.55|2491.55|2488.42|2488.42|0
1605716400000|2020-11-18 16:20:00|2490.24|2490.24|2490.38|2490.38|2492.51|2492.51|2490.08|2490.08|0
1605716700000|2020-11-18 16:25:00|2490.71|2490.71|2488.36|2488.36|2491.48|2491.48|2487.79|2487.79|0
1605773700000|2020-11-19 08:15:00|2454.29|2454.29|2449.57|2449.57|2454.29|2454.29|2447.67|2447.67|0
1605774000000|2020-11-19 08:20:00|2449.55|2449.55|2449.19|2449.19|2451.91|2451.91|2446.41|2446.41|0
1605774300000|2020-11-19 08:25:00|2448.26|2448.26|2457.68|2457.68|2459.12|2459.12|2446.89|2446.89|0
1605774600000|2020-11-19 08:30:00|2457.84|2457.84|2454.23|2454.23|2457.84|2457.84|2450.11|2450.11|0
1605774900000|2020-11-19 08:35:00|2454.11|2454.11|2462.67|2462.67|2463.46|2463.46|2452.57|2452.57|0
1605775200000|2020-11-19 08:40:00|2462.82|2462.82|2461.91|2461.91|2463.82|2463.82|2460.88|2460.88|0
1605775500000|2020-11-19 08:45:00|2461.62|2461.62|2454.33|2454.33|2461.79|2461.79|2454.3|2454.3|0
1605775800000|2020-11-19 08:50:00|2454.29|2454.29|2451.52|2451.52|2454.43|2454.43|2449.82|2449.82|0
1605776100000|2020-11-19 08:55:00|2451.46|2451.46|2452.37|2452.37|2456.05|2456.05|2449.77|2449.77|0
1605776400000|2020-11-19 09:00:00|2451.7|2451.7|2452.85|2452.85|2455.4|2455.4|2450.39|2450.39|0
1605776700000|2020-11-19 09:05:00|2452.79|2452.79|2459.58|2459.58|2459.58|2459.58|2451.5|2451.5|0
1605777000000|2020-11-19 09:10:00|2459.56|2459.56|2460.28|2460.28|2464.74|2464.74|2459.28|2459.28|0
1605777300000|2020-11-19 09:15:00|2460.4|2460.4|2461.2|2461.2|2462.88|2462.88|2458|2458|0
1605777600000|2020-11-19 09:20:00|2460.8|2460.8|2457.19|2457.19|2460.8|2460.8|2456.22|2456.22|0
1605777900000|2020-11-19 09:25:00|2457.17|2457.17|2459.96|2459.96|2459.96|2459.96|2456.26|2456.26|0
1605778200000|2020-11-19 09:30:00|2459.84|2459.84|2460.23|2460.23|2460.84|2460.84|2458.84|2458.84|0
1605778500000|2020-11-19 09:35:00|2460.17|2460.17|2460.62|2460.62|2462.1|2462.1|2459.27|2459.27|0
1605778800000|2020-11-19 09:40:00|2460.61|2460.61|2458.25|2458.25|2460.62|2460.62|2458.25|2458.25|0
1605779100000|2020-11-19 09:45:00|2458.14|2458.14|2460.3|2460.3|2461.13|2461.13|2457.43|2457.43|0
1605779400000|2020-11-19 09:50:00|2460.36|2460.36|2455.04|2455.04|2460.97|2460.97|2454.9|2454.9|0
1605779700000|2020-11-19 09:55:00|2454.9|2454.9|2455.88|2455.88|2457.65|2457.65|2454.63|2454.63|0
1605780000000|2020-11-19 10:00:00|2456.05|2456.05|2458.15|2458.15|2459.64|2459.64|2456.04|2456.04|0
1605780300000|2020-11-19 10:05:00|2457.98|2457.98|2456.27|2456.27|2459.06|2459.06|2456.27|2456.27|0
1605780600000|2020-11-19 10:10:00|2456.02|2456.02|2456.16|2456.16|2456.94|2456.94|2452.68|2452.68|0
1605780900000|2020-11-19 10:15:00|2456.11|2456.11|2455.22|2455.22|2457.77|2457.77|2454.48|2454.48|0
1605781200000|2020-11-19 10:20:00|2455.55|2455.55|2454.95|2454.95|2455.91|2455.91|2454.38|2454.38|0
1605781500000|2020-11-19 10:25:00|2454.97|2454.97|2456.38|2456.38|2456.97|2456.97|2453.3|2453.3|0
1605781800000|2020-11-19 10:30:00|2456.55|2456.55|2454.65|2454.65|2457.55|2457.55|2454.57|2454.57|0
1605782100000|2020-11-19 10:35:00|2454.82|2454.82|2452.79|2452.79|2455.13|2455.13|2452.63|2452.63|0
1605782400000|2020-11-19 10:40:00|2452.73|2452.73|2455.41|2455.41|2455.41|2455.41|2452.3|2452.3|0
1605782700000|2020-11-19 10:45:00|2455.46|2455.46|2453.86|2453.86|2456.14|2456.14|2453.79|2453.79|0
1605783000000|2020-11-19 10:50:00|2453.82|2453.82|2456.29|2456.29|2458.24|2458.24|2453.82|2453.82|0
1605783300000|2020-11-19 10:55:00|2456.23|2456.23|2454.02|2454.02|2456.96|2456.96|2454.02|2454.02|0
1605783600000|2020-11-19 11:00:00|2454.58|2454.58|2460.86|2460.86|2461.28|2461.28|2454.53|2454.53|0
1605783900000|2020-11-19 11:05:00|2460.9|2460.9|2457.65|2457.65|2461.07|2461.07|2456.85|2456.85|0
1605784200000|2020-11-19 11:10:00|2457.72|2457.72|2454.7|2454.7|2458.05|2458.05|2454.29|2454.29|0
1605784500000|2020-11-19 11:15:00|2454.73|2454.73|2451.6|2451.6|2454.73|2454.73|2451.03|2451.03|0
1605784800000|2020-11-19 11:20:00|2451.64|2451.64|2450.96|2450.96|2452.28|2452.28|2449.48|2449.48|0
1605785100000|2020-11-19 11:25:00|2451.3|2451.3|2451.72|2451.72|2452.42|2452.42|2450.24|2450.24|0
1605785400000|2020-11-19 11:30:00|2451.61|2451.61|2454.15|2454.15|2454.15|2454.15|2451.25|2451.25|0
1605785700000|2020-11-19 11:35:00|2454.2|2454.2|2455.55|2455.55|2455.57|2455.57|2453.27|2453.27|0
1605786000000|2020-11-19 11:40:00|2455.61|2455.61|2454.74|2454.74|2455.66|2455.66|2453.95|2453.95|0
1605786300000|2020-11-19 11:45:00|2454.71|2454.71|2457.9|2457.9|2458.7|2458.7|2454.52|2454.52|0
1605786600000|2020-11-19 11:50:00|2457.96|2457.96|2457.86|2457.86|2458.82|2458.82|2456.27|2456.27|0
1605786900000|2020-11-19 11:55:00|2457.8|2457.8|2457.99|2457.99|2458.77|2458.77|2456.37|2456.37|0
1605787200000|2020-11-19 12:00:00|2458.13|2458.13|2458.31|2458.31|2458.93|2458.93|2457.75|2457.75|0
1605787500000|2020-11-19 12:05:00|2458.43|2458.43|2455.73|2455.73|2459.25|2459.25|2455.56|2455.56|0
1605787800000|2020-11-19 12:10:00|2455.7|2455.7|2456.71|2456.71|2457.1|2457.1|2455.5|2455.5|0
1605788100000|2020-11-19 12:15:00|2456.73|2456.73|2461.19|2461.19|2461.2|2461.2|2456.73|2456.73|0
1605788400000|2020-11-19 12:20:00|2461.13|2461.13|2459.96|2459.96|2462.03|2462.03|2459.84|2459.84|0
1605788700000|2020-11-19 12:25:00|2459.79|2459.79|2462.14|2462.14|2462.16|2462.16|2459.79|2459.79|0
1605789000000|2020-11-19 12:30:00|2462.08|2462.08|2466.61|2466.61|2467.09|2467.09|2461.99|2461.99|0
1605789300000|2020-11-19 12:35:00|2467.11|2467.11|2464.74|2464.74|2467.28|2467.28|2464|2464|0
1605789600000|2020-11-19 12:40:00|2464.57|2464.57|2460.08|2460.08|2465.29|2465.29|2460.08|2460.08|0
1605789900000|2020-11-19 12:45:00|2460.14|2460.14|2464.05|2464.05|2464.05|2464.05|2460.14|2460.14|0
1605790200000|2020-11-19 12:50:00|2463.97|2463.97|2460.36|2460.36|2463.97|2463.97|2460.36|2460.36|0
1605790500000|2020-11-19 12:55:00|2460.32|2460.32|2458.77|2458.77|2460.71|2460.71|2458.6|2458.6|0
1605790800000|2020-11-19 13:00:00|2458.6|2458.6|2455.89|2455.89|2458.6|2458.6|2455.82|2455.82|0
1605791100000|2020-11-19 13:05:00|2455.91|2455.91|2454.41|2454.41|2456.04|2456.04|2452.56|2452.56|0
1605791400000|2020-11-19 13:10:00|2454.32|2454.32|2456.24|2456.24|2456.62|2456.62|2454.08|2454.08|0
1605791700000|2020-11-19 13:15:00|2456.3|2456.3|2458.04|2458.04|2459.02|2459.02|2456.15|2456.15|0
1605792000000|2020-11-19 13:20:00|2458.06|2458.06|2456.23|2456.23|2458.06|2458.06|2455.57|2455.57|0
1605792300000|2020-11-19 13:25:00|2456.17|2456.17|2456.1|2456.1|2456.42|2456.42|2454.37|2454.37|0
1605792600000|2020-11-19 13:30:00|2455.98|2455.98|2456.87|2456.87|2456.96|2456.96|2453.64|2453.64|0
1605792900000|2020-11-19 13:35:00|2456.82|2456.82|2455.92|2455.92|2456.82|2456.82|2453.56|2453.56|0
1605793200000|2020-11-19 13:40:00|2456.09|2456.09|2458.89|2458.89|2459.54|2459.54|2456.06|2456.06|0
1605793500000|2020-11-19 13:45:00|2458.84|2458.84|2458.94|2458.94|2459.12|2459.12|2456.51|2456.51|0
1605793800000|2020-11-19 13:50:00|2458.77|2458.77|2459.04|2459.04|2460.02|2460.02|2457.65|2457.65|0
1605794100000|2020-11-19 13:55:00|2459.21|2459.21|2458.35|2458.35|2461.25|2461.25|2458.35|2458.35|0
1605794400000|2020-11-19 14:00:00|2458.41|2458.41|2455.85|2455.85|2458.42|2458.42|2454.72|2454.72|0
1605794700000|2020-11-19 14:05:00|2456.02|2456.02|2457.46|2457.46|2458.78|2458.78|2456.02|2456.02|0
1605795000000|2020-11-19 14:10:00|2457.35|2457.35|2458.15|2458.15|2458.34|2458.34|2455.89|2455.89|0
1605795300000|2020-11-19 14:15:00|2458.11|2458.11|2457.17|2457.17|2458.96|2458.96|2456.98|2456.98|0
1605795600000|2020-11-19 14:20:00|2457.18|2457.18|2456.93|2456.93|2457.69|2457.69|2455|2455|0
1605795900000|2020-11-19 14:25:00|2456.88|2456.88|2458.79|2458.79|2459.23|2459.23|2455.95|2455.95|0
1605796200000|2020-11-19 14:30:00|2459.19|2459.19|2453.91|2453.91|2459.19|2459.19|2448.87|2448.87|0
1605796500000|2020-11-19 14:35:00|2453.87|2453.87|2462.88|2462.88|2463.58|2463.58|2453.72|2453.72|0
1605796800000|2020-11-19 14:40:00|2463.21|2463.21|2464.17|2464.17|2466.54|2466.54|2462.58|2462.58|0
1605797100000|2020-11-19 14:45:00|2464.11|2464.11|2468.83|2468.83|2469.16|2469.16|2464.11|2464.11|0
1605797400000|2020-11-19 14:50:00|2469|2469|2468.29|2468.29|2469.91|2469.91|2466.71|2466.71|0
1605797700000|2020-11-19 14:55:00|2468.21|2468.21|2463.74|2463.74|2468.21|2468.21|2462.58|2462.58|0
1605798000000|2020-11-19 15:00:00|2463.25|2463.25|2463.16|2463.16|2466.68|2466.68|2462.59|2462.59|0
1605798300000|2020-11-19 15:05:00|2462.95|2462.95|2464.98|2464.98|2464.98|2464.98|2460.46|2460.46|0
1605798600000|2020-11-19 15:10:00|2465.14|2465.14|2466.14|2466.14|2466.74|2466.74|2463.71|2463.71|0
1605798900000|2020-11-19 15:15:00|2466.31|2466.31|2462.91|2462.91|2467.17|2467.17|2462.91|2462.91|0
1605799200000|2020-11-19 15:20:00|2462.86|2462.86|2464.32|2464.32|2465.17|2465.17|2462.02|2462.02|0
1605799500000|2020-11-19 15:25:00|2464.2|2464.2|2463.71|2463.71|2464.28|2464.28|2462.64|2462.64|0
1605799800000|2020-11-19 15:30:00|2463.83|2463.83|2466.54|2466.54|2467.95|2467.95|2463.36|2463.36|0
1605800100000|2020-11-19 15:35:00|2466.88|2466.88|2466.15|2466.15|2469.02|2469.02|2464.14|2464.14|0
1605800400000|2020-11-19 15:40:00|2465.81|2465.81|2465.89|2465.89|2468.08|2468.08|2465.81|2465.81|0
1605800700000|2020-11-19 15:45:00|2465.84|2465.84|2466.97|2466.97|2467.53|2467.53|2465.54|2465.54|0
1605801000000|2020-11-19 15:50:00|2467.09|2467.09|2468.31|2468.31|2470.74|2470.74|2466.83|2466.83|0
1605801300000|2020-11-19 15:55:00|2468.27|2468.27|2466.94|2466.94|2470.31|2470.31|2466.24|2466.24|0
1605801600000|2020-11-19 16:00:00|2466.77|2466.77|2466.34|2466.34|2467.45|2467.45|2465.61|2465.61|0
1605801900000|2020-11-19 16:05:00|2466.3|2466.3|2464.62|2464.62|2466.69|2466.69|2463.34|2463.34|0
1605802200000|2020-11-19 16:10:00|2464.58|2464.58|2463.5|2463.5|2466.97|2466.97|2463.33|2463.33|0
1605802500000|2020-11-19 16:15:00|2463.44|2463.44|2468.89|2468.89|2468.94|2468.94|2463.44|2463.44|0
1605802800000|2020-11-19 16:20:00|2468.85|2468.85|2472.55|2472.55|2472.61|2472.61|2468.85|2468.85|0
1605803100000|2020-11-19 16:25:00|2472.49|2472.49|2466.82|2466.82|2472.74|2472.74|2466.82|2466.82|0
1605860100000|2020-11-20 08:15:00|2466.5|2466.5|2464.19|2464.19|2472.55|2472.55|2463.53|2463.53|0
1605860400000|2020-11-20 08:20:00|2464.02|2464.02|2461.88|2461.88|2464.76|2464.76|2459.25|2459.25|0
1605860700000|2020-11-20 08:25:00|2461.86|2461.86|2464.6|2464.6|2466.01|2466.01|2461|2461|0
1605861000000|2020-11-20 08:30:00|2464.65|2464.65|2468.01|2468.01|2469|2469|2464.54|2464.54|0
1605861300000|2020-11-20 08:35:00|2468.29|2468.29|2466.22|2466.22|2468.76|2468.76|2461.7|2461.7|0
1605861600000|2020-11-20 08:40:00|2467.05|2467.05|2469.32|2469.32|2471.1|2471.1|2466.03|2466.03|0
1605861900000|2020-11-20 08:45:00|2469.37|2469.37|2470.49|2470.49|2473.23|2473.23|2468.73|2468.73|0
1605862200000|2020-11-20 08:50:00|2470.66|2470.66|2472.17|2472.17|2472.28|2472.28|2465.98|2465.98|0
1605862500000|2020-11-20 08:55:00|2472.25|2472.25|2471|2471|2472.71|2472.71|2468.28|2468.28|0
1605862800000|2020-11-20 09:00:00|2471.16|2471.16|2469.89|2469.89|2472.35|2472.35|2468.4|2468.4|0
1605863100000|2020-11-20 09:05:00|2470.09|2470.09|2469.57|2469.57|2471.49|2471.49|2469.57|2469.57|0
1605863400000|2020-11-20 09:10:00|2469.07|2469.07|2467.43|2467.43|2470.57|2470.57|2466.96|2466.96|0
1605863700000|2020-11-20 09:15:00|2467.76|2467.76|2467.5|2467.5|2467.93|2467.93|2466.28|2466.28|0
1605864000000|2020-11-20 09:20:00|2467.83|2467.83|2471.01|2471.01|2471.2|2471.2|2467.77|2467.77|0
1605864300000|2020-11-20 09:25:00|2470.83|2470.83|2475.74|2475.74|2475.74|2475.74|2468.75|2468.75|0
1605864600000|2020-11-20 09:30:00|2476.24|2476.24|2478.15|2478.15|2478.15|2478.15|2474.88|2474.88|0
1605864900000|2020-11-20 09:35:00|2477.92|2477.92|2479.33|2479.33|2479.84|2479.84|2477.18|2477.18|0
1605865200000|2020-11-20 09:40:00|2478.89|2478.89|2478.85|2478.85|2480.73|2480.73|2478.71|2478.71|0
1605865500000|2020-11-20 09:45:00|2478.73|2478.73|2477.07|2477.07|2480.35|2480.35|2476.89|2476.89|0
1605865800000|2020-11-20 09:50:00|2476.9|2476.9|2475.81|2475.81|2476.9|2476.9|2474.17|2474.17|0
1605866100000|2020-11-20 09:55:00|2475.79|2475.79|2475.94|2475.94|2477.38|2477.38|2475.62|2475.62|0
1605866400000|2020-11-20 10:00:00|2475.88|2475.88|2479.28|2479.28|2479.73|2479.73|2474.35|2474.35|0
1605866700000|2020-11-20 10:05:00|2479.37|2479.37|2481.59|2481.59|2481.77|2481.77|2478.82|2478.82|0
1605867000000|2020-11-20 10:10:00|2481.56|2481.56|2481.73|2481.73|2481.87|2481.87|2481.56|2481.56|0
1605867300000|2020-11-20 10:15:00|2484.72|2484.72|2477.55|2477.55|2486.15|2486.15|2477.38|2477.38|0
1605867600000|2020-11-20 10:20:00|2477.54|2477.54|2480.14|2480.14|2480.36|2480.36|2476.34|2476.34|0
1605867900000|2020-11-20 10:25:00|2480.08|2480.08|2481.05|2481.05|2481.23|2481.23|2478.31|2478.31|0
1605868200000|2020-11-20 10:30:00|2480.39|2480.39|2482.85|2482.85|2483.42|2483.42|2479.33|2479.33|0
1605868500000|2020-11-20 10:35:00|2482.76|2482.76|2483.63|2483.63|2484.84|2484.84|2482.25|2482.25|0
1605868800000|2020-11-20 10:40:00|2483.71|2483.71|2485.2|2485.2|2487.03|2487.03|2483.71|2483.71|0
1605869100000|2020-11-20 10:45:00|2485.14|2485.14|2483.54|2483.54|2485.14|2485.14|2480.14|2480.14|0
1605869400000|2020-11-20 10:50:00|2483.48|2483.48|2483.72|2483.72|2484.41|2484.41|2482.3|2482.3|0
1605869700000|2020-11-20 10:55:00|2483.55|2483.55|2481.69|2481.69|2484.13|2484.13|2481.17|2481.17|0
1605870000000|2020-11-20 11:00:00|2481.52|2481.52|2480.12|2480.12|2482.15|2482.15|2477.89|2477.89|0
1605870300000|2020-11-20 11:05:00|2480.16|2480.16|2481.63|2481.63|2482.72|2482.72|2479.92|2479.92|0
1605870600000|2020-11-20 11:10:00|2481.47|2481.47|2479.62|2479.62|2481.75|2481.75|2479.62|2479.62|0
1605870900000|2020-11-20 11:15:00|2479.73|2479.73|2476.78|2476.78|2479.73|2479.73|2475.39|2475.39|0
1605871200000|2020-11-20 11:20:00|2476.81|2476.81|2476.87|2476.87|2477.35|2477.35|2475.66|2475.66|0
1605871500000|2020-11-20 11:25:00|2476.91|2476.91|2476.44|2476.44|2477.34|2477.34|2475.79|2475.79|0
1605871800000|2020-11-20 11:30:00|2476.39|2476.39|2479.88|2479.88|2480.39|2480.39|2476.2|2476.2|0
1605872100000|2020-11-20 11:35:00|2479.84|2479.84|2477.65|2477.65|2479.91|2479.91|2477.57|2477.57|0
1605872400000|2020-11-20 11:40:00|2477.53|2477.53|2475.64|2475.64|2477.53|2477.53|2475.22|2475.22|0
1605872700000|2020-11-20 11:45:00|2474.93|2474.93|2476.12|2476.12|2476.25|2476.25|2474.87|2474.87|0
1605873000000|2020-11-20 11:50:00|2476.01|2476.01|2478.48|2478.48|2478.48|2478.48|2475.55|2475.55|0
1605873300000|2020-11-20 11:55:00|2478.36|2478.36|2481.8|2481.8|2481.8|2481.8|2477.42|2477.42|0
1605873600000|2020-11-20 12:00:00|2481.97|2481.97|2477.84|2477.84|2481.97|2481.97|2477.19|2477.19|0
1605873900000|2020-11-20 12:05:00|2477.89|2477.89|2475.44|2475.44|2478.68|2478.68|2475.27|2475.27|0
1605874200000|2020-11-20 12:10:00|2475.24|2475.24|2476.39|2476.39|2477.73|2477.73|2474.74|2474.74|0
1605874500000|2020-11-20 12:15:00|2476.34|2476.34|2474.47|2474.47|2476.34|2476.34|2473.36|2473.36|0
1605874800000|2020-11-20 12:20:00|2474.64|2474.64|2476.12|2476.12|2476.98|2476.98|2474.64|2474.64|0
1605875100000|2020-11-20 12:25:00|2475.89|2475.89|2474.72|2474.72|2477.41|2477.41|2474.67|2474.67|0
1605875400000|2020-11-20 12:30:00|2475.06|2475.06|2474.64|2474.64|2475.55|2475.55|2473.78|2473.78|0
1605875700000|2020-11-20 12:35:00|2474.53|2474.53|2471.91|2471.91|2474.71|2474.71|2470.9|2470.9|0
1605876000000|2020-11-20 12:40:00|2472.03|2472.03|2471.5|2471.5|2472.81|2472.81|2471.39|2471.39|0
1605876300000|2020-11-20 12:45:00|2471.39|2471.39|2470.48|2470.48|2471.41|2471.41|2470.06|2470.06|0
1605876600000|2020-11-20 12:50:00|2470.36|2470.36|2470.06|2470.06|2470.48|2470.48|2468.9|2468.9|0
1605876900000|2020-11-20 12:55:00|2470.01|2470.01|2469|2469|2470.92|2470.92|2468.96|2468.96|0
1605877200000|2020-11-20 13:00:00|2469.02|2469.02|2469.75|2469.75|2470.66|2470.66|2468.46|2468.46|0
1605877500000|2020-11-20 13:05:00|2469.42|2469.42|2471.89|2471.89|2472.6|2472.6|2468.85|2468.85|0
1605877800000|2020-11-20 13:10:00|2471.9|2471.9|2468.5|2468.5|2471.95|2471.95|2468.5|2468.5|0
1605878100000|2020-11-20 13:15:00|2468.27|2468.27|2469.69|2469.69|2469.69|2469.69|2467.33|2467.33|0
1605878400000|2020-11-20 13:20:00|2469.73|2469.73|2474.11|2474.11|2474.11|2474.11|2469|2469|0
1605878700000|2020-11-20 13:25:00|2474.05|2474.05|2468.26|2468.26|2474.53|2474.53|2467.19|2467.19|0
1605879000000|2020-11-20 13:30:00|2468.25|2468.25|2471.63|2471.63|2471.63|2471.63|2468.25|2468.25|0
1605879300000|2020-11-20 13:35:00|2471.79|2471.79|2471.01|2471.01|2472.55|2472.55|2471.01|2471.01|0
1605879600000|2020-11-20 13:40:00|2471.18|2471.18|2469.23|2469.23|2471.18|2471.18|2468.7|2468.7|0
1605879900000|2020-11-20 13:45:00|2469.29|2469.29|2472.46|2472.46|2472.79|2472.79|2469.29|2469.29|0
1605880200000|2020-11-20 13:50:00|2472.29|2472.29|2470|2470|2472.35|2472.35|2469.77|2469.77|0
1605880500000|2020-11-20 13:55:00|2470.01|2470.01|2471.14|2471.14|2472.11|2472.11|2470.01|2470.01|0
1605880800000|2020-11-20 14:00:00|2471.08|2471.08|2470.27|2470.27|2471.48|2471.48|2468.45|2468.45|0
1605881100000|2020-11-20 14:05:00|2470.33|2470.33|2470.15|2470.15|2471.77|2471.77|2470.04|2470.04|0
1605881400000|2020-11-20 14:10:00|2470.1|2470.1|2470.75|2470.75|2470.75|2470.75|2468.97|2468.97|0
1605881700000|2020-11-20 14:15:00|2470.59|2470.59|2470.26|2470.26|2472.43|2472.43|2469.66|2469.66|0
1605882000000|2020-11-20 14:20:00|2470.43|2470.43|2468.55|2468.55|2471.1|2471.1|2468.37|2468.37|0
1605882300000|2020-11-20 14:25:00|2468.61|2468.61|2469.69|2469.69|2470.04|2470.04|2467.34|2467.34|0
1605882600000|2020-11-20 14:30:00|2469.65|2469.65|2469.06|2469.06|2472.19|2472.19|2466.2|2466.2|0
1605882900000|2020-11-20 14:35:00|2468.89|2468.89|2470.93|2470.93|2471.35|2471.35|2466.99|2466.99|0
1605883200000|2020-11-20 14:40:00|2470.88|2470.88|2475.67|2475.67|2478.42|2478.42|2470.88|2470.88|0
1605883500000|2020-11-20 14:45:00|2475.34|2475.34|2473.15|2473.15|2476.93|2476.93|2472.28|2472.28|0
1605883800000|2020-11-20 14:50:00|2473.37|2473.37|2467.53|2467.53|2473.49|2473.49|2466.96|2466.96|0
1605884100000|2020-11-20 14:55:00|2467.59|2467.59|2468.28|2468.28|2468.64|2468.64|2465.8|2465.8|0
1605884400000|2020-11-20 15:00:00|2468.44|2468.44|2468.17|2468.17|2470.24|2470.24|2467.2|2467.2|0
1605884700000|2020-11-20 15:05:00|2468.38|2468.38|2468.97|2468.97|2470.69|2470.69|2467.62|2467.62|0
1605885000000|2020-11-20 15:10:00|2468.96|2468.96|2466.41|2466.41|2469.11|2469.11|2466.07|2466.07|0
1605885300000|2020-11-20 15:15:00|2466.24|2466.24|2463.63|2463.63|2466.24|2466.24|2463.56|2463.56|0
1605885600000|2020-11-20 15:20:00|2463.61|2463.61|2462.61|2462.61|2466.09|2466.09|2462.55|2462.55|0
1605885900000|2020-11-20 15:25:00|2462.89|2462.89|2462.55|2462.55|2463.61|2463.61|2461.43|2461.43|0
1605886200000|2020-11-20 15:30:00|2462.9|2462.9|2463.12|2463.12|2464.6|2464.6|2461.89|2461.89|0
1605886500000|2020-11-20 15:35:00|2463.18|2463.18|2464.3|2464.3|2466.76|2466.76|2462.79|2462.79|0
1605886800000|2020-11-20 15:40:00|2464.24|2464.24|2461.76|2461.76|2464.3|2464.3|2461.53|2461.53|0
1605887100000|2020-11-20 15:45:00|2461.7|2461.7|2461.11|2461.11|2462.63|2462.63|2460.23|2460.23|0
1605887400000|2020-11-20 15:50:00|2461.17|2461.17|2460.53|2460.53|2462.8|2462.8|2460.26|2460.26|0
1605887700000|2020-11-20 15:55:00|2460.7|2460.7|2461.23|2461.23|2464.36|2464.36|2460.58|2460.58|0
1605888000000|2020-11-20 16:00:00|2461.32|2461.32|2465.31|2465.31|2466.89|2466.89|2461.32|2461.32|0
1605888300000|2020-11-20 16:05:00|2465.48|2465.48|2465.04|2465.04|2466.43|2466.43|2464.25|2464.25|0
1605888600000|2020-11-20 16:10:00|2465.21|2465.21|2463.72|2463.72|2465.25|2465.25|2463.1|2463.1|0
1605888900000|2020-11-20 16:15:00|2463.89|2463.89|2465.43|2465.43|2466.1|2466.1|2463.89|2463.89|0
1605889200000|2020-11-20 16:20:00|2465.42|2465.42|2463.07|2463.07|2465.59|2465.59|2463.07|2463.07|0
1605889500000|2020-11-20 16:25:00|2463.03|2463.03|2460.98|2460.98|2463.56|2463.56|2460.24|2460.24|0
1606119300000|2020-11-23 08:15:00|2479.3|2479.3|2480.02|2480.02|2482.5|2482.5|2475.22|2475.22|0
1606119600000|2020-11-23 08:20:00|2480.13|2480.13|2488.73|2488.73|2489.23|2489.23|2480.13|2480.13|0
1606119900000|2020-11-23 08:25:00|2489.19|2489.19|2489.56|2489.56|2491.31|2491.31|2488.11|2488.11|0
1606120200000|2020-11-23 08:30:00|2489.23|2489.23|2495.7|2495.7|2496.96|2496.96|2488.75|2488.75|0
1606120500000|2020-11-23 08:35:00|2496.36|2496.36|2486.76|2486.76|2498.5|2498.5|2485.09|2485.09|0
1606120800000|2020-11-23 08:40:00|2486.75|2486.75|2485.62|2485.62|2488.5|2488.5|2485.27|2485.27|0
1606121100000|2020-11-23 08:45:00|2485.78|2485.78|2483.61|2483.61|2487.53|2487.53|2483.61|2483.61|0
1606121400000|2020-11-23 08:50:00|2483.49|2483.49|2483.71|2483.71|2483.98|2483.98|2481.31|2481.31|0
1606121700000|2020-11-23 08:55:00|2483.78|2483.78|2484.68|2484.68|2484.85|2484.85|2481.22|2481.22|0
1606122000000|2020-11-23 09:00:00|2484.74|2484.74|2480.41|2480.41|2485.41|2485.41|2480.03|2480.03|0
1606122300000|2020-11-23 09:05:00|2480.45|2480.45|2483.09|2483.09|2483.67|2483.67|2479.61|2479.61|0
1606122600000|2020-11-23 09:10:00|2482.97|2482.97|2488.04|2488.04|2488.58|2488.58|2482.8|2482.8|0
1606122900000|2020-11-23 09:15:00|2488.15|2488.15|2485.36|2485.36|2489.15|2489.15|2485.3|2485.3|0
1606123200000|2020-11-23 09:20:00|2485.4|2485.4|2487.11|2487.11|2487.6|2487.6|2484.96|2484.96|0
1606123500000|2020-11-23 09:25:00|2487.07|2487.07|2490.4|2490.4|2491.21|2491.21|2487.07|2487.07|0
1606123800000|2020-11-23 09:30:00|2490.57|2490.57|2487.35|2487.35|2490.99|2490.99|2486.92|2486.92|0
1606124100000|2020-11-23 09:35:00|2487.37|2487.37|2485.08|2485.08|2490.37|2490.37|2484.41|2484.41|0
1606124400000|2020-11-23 09:40:00|2484.97|2484.97|2480.52|2480.52|2484.97|2484.97|2480.16|2480.16|0
1606124700000|2020-11-23 09:45:00|2480.53|2480.53|2485.05|2485.05|2485.09|2485.09|2480.51|2480.51|0
1606125000000|2020-11-23 09:50:00|2484.94|2484.94|2487.28|2487.28|2487.61|2487.61|2483.79|2483.79|0
1606125300000|2020-11-23 09:55:00|2486.89|2486.89|2485.92|2485.92|2487|2487|2484.86|2484.86|0
1606125600000|2020-11-23 10:00:00|2485.93|2485.93|2489.29|2489.29|2489.34|2489.34|2485.73|2485.73|0
1606125900000|2020-11-23 10:05:00|2489.31|2489.31|2489.13|2489.13|2489.82|2489.82|2487.43|2487.43|0
1606126200000|2020-11-23 10:10:00|2489.46|2489.46|2491.75|2491.75|2492.67|2492.67|2488.16|2488.16|0
1606126500000|2020-11-23 10:15:00|2491.42|2491.42|2492.34|2492.34|2492.34|2492.34|2489.45|2489.45|0
1606126800000|2020-11-23 10:20:00|2492.28|2492.28|2488.87|2488.87|2493.32|2493.32|2488.72|2488.72|0
1606127100000|2020-11-23 10:25:00|2489.04|2489.04|2488.87|2488.87|2490.88|2490.88|2488.15|2488.15|0
1606127400000|2020-11-23 10:30:00|2488.54|2488.54|2486.05|2486.05|2488.89|2488.89|2485.83|2485.83|0
1606127700000|2020-11-23 10:35:00|2486.16|2486.16|2487.06|2487.06|2488.3|2488.3|2485.33|2485.33|0
1606128000000|2020-11-23 10:40:00|2487.23|2487.23|2487.05|2487.05|2489.33|2489.33|2486.37|2486.37|0
1606128300000|2020-11-23 10:45:00|2487.11|2487.11|2489.82|2489.82|2490.15|2490.15|2485.88|2485.88|0
1606128600000|2020-11-23 10:50:00|2489.81|2489.81|2492.68|2492.68|2492.68|2492.68|2489.55|2489.55|0
1606128900000|2020-11-23 10:55:00|2492.91|2492.91|2497.63|2497.63|2498.09|2498.09|2492.2|2492.2|0
1606129200000|2020-11-23 11:00:00|2497.52|2497.52|2495.75|2495.75|2497.74|2497.74|2494.82|2494.82|0
1606129500000|2020-11-23 11:05:00|2496.91|2496.91|2494.69|2494.69|2496.91|2496.91|2494.28|2494.28|0
1606129800000|2020-11-23 11:10:00|2494.73|2494.73|2498.45|2498.45|2498.87|2498.87|2494.73|2494.73|0
1606130100000|2020-11-23 11:15:00|2498.5|2498.5|2495.35|2495.35|2499.04|2499.04|2495.35|2495.35|0
1606130400000|2020-11-23 11:20:00|2495.12|2495.12|2493.62|2493.62|2495.12|2495.12|2492.32|2492.32|0
1606130700000|2020-11-23 11:25:00|2493.61|2493.61|2491.22|2491.22|2493.76|2493.76|2490.34|2490.34|0
1606131000000|2020-11-23 11:30:00|2491.04|2491.04|2489.4|2489.4|2491.45|2491.45|2487.79|2487.79|0
1606131300000|2020-11-23 11:35:00|2489.57|2489.57|2489.14|2489.14|2489.58|2489.58|2488.14|2488.14|0
1606131600000|2020-11-23 11:40:00|2489.2|2489.2|2485.91|2485.91|2489.9|2489.9|2485.91|2485.91|0
1606131900000|2020-11-23 11:45:00|2486.08|2486.08|2483.61|2483.61|2486.44|2486.44|2483.44|2483.44|0
1606132200000|2020-11-23 11:50:00|2483.43|2483.43|2485.64|2485.64|2485.82|2485.82|2483.43|2483.43|0
1606132500000|2020-11-23 11:55:00|2485.75|2485.75|2486.85|2486.85|2487.29|2487.29|2485.38|2485.38|0
1606132800000|2020-11-23 12:00:00|2486.75|2486.75|2479.78|2479.78|2486.75|2486.75|2479.55|2479.55|0
1606133100000|2020-11-23 12:05:00|2479.72|2479.72|2476.38|2476.38|2479.72|2479.72|2475.78|2475.78|0
1606133400000|2020-11-23 12:10:00|2476.32|2476.32|2474.38|2474.38|2476.66|2476.66|2473.36|2473.36|0
1606133700000|2020-11-23 12:15:00|2474.04|2474.04|2475.21|2475.21|2476.38|2476.38|2473.01|2473.01|0
1606134000000|2020-11-23 12:20:00|2475.17|2475.17|2476.39|2476.39|2477.35|2477.35|2475.17|2475.17|0
1606134300000|2020-11-23 12:25:00|2476.27|2476.27|2477.12|2477.12|2478|2478|2476.12|2476.12|0
1606134600000|2020-11-23 12:30:00|2477.18|2477.18|2475.68|2475.68|2477.22|2477.22|2475.58|2475.58|0
1606134900000|2020-11-23 12:35:00|2475.73|2475.73|2475.8|2475.8|2477.1|2477.1|2474.76|2474.76|0
1606135200000|2020-11-23 12:40:00|2475.88|2475.88|2476.15|2476.15|2477.03|2477.03|2475.52|2475.52|0
1606135500000|2020-11-23 12:45:00|2476.16|2476.16|2475.44|2475.44|2477|2477|2474.88|2474.88|0
1606135800000|2020-11-23 12:50:00|2475.49|2475.49|2475.12|2475.12|2476.43|2476.43|2474.84|2474.84|0
1606136100000|2020-11-23 12:55:00|2475.08|2475.08|2476.05|2476.05|2477.3|2477.3|2474.27|2474.27|0
1606136400000|2020-11-23 13:00:00|2476.11|2476.11|2473.97|2473.97|2476.49|2476.49|2473.34|2473.34|0
1606136700000|2020-11-23 13:05:00|2474.09|2474.09|2475.78|2475.78|2475.78|2475.78|2474.09|2474.09|0
1606137000000|2020-11-23 13:10:00|2475.72|2475.72|2475.64|2475.64|2476.53|2476.53|2475.44|2475.44|0
1606137300000|2020-11-23 13:15:00|2475.81|2475.81|2474.46|2474.46|2475.81|2475.81|2472.08|2472.08|0
1606137600000|2020-11-23 13:20:00|2474.8|2474.8|2473.36|2473.36|2475.19|2475.19|2473.29|2473.29|0
1606137900000|2020-11-23 13:25:00|2473.53|2473.53|2474.15|2474.15|2474.22|2474.22|2471.29|2471.29|0
1606138200000|2020-11-23 13:30:00|2474.18|2474.18|2474.24|2474.24|2474.31|2474.31|2472.93|2472.93|0
1606138500000|2020-11-23 13:35:00|2474.29|2474.29|2476.09|2476.09|2476.43|2476.43|2473.8|2473.8|0
1606138800000|2020-11-23 13:40:00|2475.88|2475.88|2474.75|2474.75|2475.88|2475.88|2466.26|2466.26|0
1606139100000|2020-11-23 13:45:00|2474.76|2474.76|2475.17|2475.17|2475.7|2475.7|2473.18|2473.18|0
1606139400000|2020-11-23 13:50:00|2475.11|2475.11|2473.85|2473.85|2475.39|2475.39|2472.44|2472.44|0
1606139700000|2020-11-23 13:55:00|2473.79|2473.79|2474.79|2474.79|2474.98|2474.98|2471.71|2471.71|0
1606140000000|2020-11-23 14:00:00|2475.13|2475.13|2474.61|2474.61|2476.1|2476.1|2473.85|2473.85|0
1606140300000|2020-11-23 14:05:00|2474.23|2474.23|2473.18|2473.18|2474.68|2474.68|2473.14|2473.14|0
1606140600000|2020-11-23 14:10:00|2473.51|2473.51|2473.02|2473.02|2474.4|2474.4|2472.75|2472.75|0
1606140900000|2020-11-23 14:15:00|2473.19|2473.19|2474.99|2474.99|2476.35|2476.35|2473.17|2473.17|0
1606141200000|2020-11-23 14:20:00|2474.93|2474.93|2473.16|2473.16|2475.04|2475.04|2472.73|2472.73|0
1606141500000|2020-11-23 14:25:00|2473.5|2473.5|2477.05|2477.05|2477.05|2477.05|2471.45|2471.45|0
1606141800000|2020-11-23 14:30:00|2477.07|2477.07|2478.81|2478.81|2483.36|2483.36|2477.07|2477.07|0
1606142100000|2020-11-23 14:35:00|2478.98|2478.98|2478.81|2478.81|2479.95|2479.95|2475.9|2475.9|0
1606142400000|2020-11-23 14:40:00|2478.83|2478.83|2485.21|2485.21|2485.49|2485.49|2477.18|2477.18|0
1606142700000|2020-11-23 14:45:00|2485.71|2485.71|2488.81|2488.81|2491.87|2491.87|2485.71|2485.71|0
1606143000000|2020-11-23 14:50:00|2488.74|2488.74|2489.51|2489.51|2490.82|2490.82|2488.35|2488.35|0
1606143300000|2020-11-23 14:55:00|2489.34|2489.34|2489.03|2489.03|2492.09|2492.09|2488.7|2488.7|0
1606143600000|2020-11-23 15:00:00|2489.36|2489.36|2490.62|2490.62|2491.93|2491.93|2489.03|2489.03|0
1606143900000|2020-11-23 15:05:00|2490.58|2490.58|2488.15|2488.15|2490.6|2490.6|2487.83|2487.83|0
1606144200000|2020-11-23 15:10:00|2487.98|2487.98|2486.11|2486.11|2488.76|2488.76|2485.72|2485.72|0
1606144500000|2020-11-23 15:15:00|2486.07|2486.07|2490.35|2490.35|2490.65|2490.65|2485.89|2485.89|0
1606144800000|2020-11-23 15:20:00|2490.52|2490.52|2494.85|2494.85|2496.43|2496.43|2490.46|2490.46|0
1606145100000|2020-11-23 15:25:00|2494.81|2494.81|2490.22|2490.22|2495.13|2495.13|2489.89|2489.89|0
1606145400000|2020-11-23 15:30:00|2490.11|2490.11|2493.2|2493.2|2493.4|2493.4|2489.41|2489.41|0
1606145700000|2020-11-23 15:35:00|2493.37|2493.37|2499.63|2499.63|2499.63|2499.63|2493.31|2493.31|0
1606146000000|2020-11-23 15:40:00|2499.8|2499.8|2495.76|2495.76|2500.6|2500.6|2495.75|2495.75|0
1606146300000|2020-11-23 15:45:00|2495.7|2495.7|2498.18|2498.18|2498.9|2498.9|2495.64|2495.64|0
1606146600000|2020-11-23 15:50:00|2498.06|2498.06|2498.27|2498.27|2498.74|2498.74|2497.57|2497.57|0
1606146900000|2020-11-23 15:55:00|2498.21|2498.21|2498.09|2498.09|2498.23|2498.23|2496.9|2496.9|0
1606147200000|2020-11-23 16:00:00|2498.43|2498.43|2499.25|2499.25|2499.6|2499.6|2497.42|2497.42|0
1606147500000|2020-11-23 16:05:00|2499.31|2499.31|2500.52|2500.52|2502.35|2502.35|2498.63|2498.63|0
1606147800000|2020-11-23 16:10:00|2500.41|2500.41|2495.99|2495.99|2500.83|2500.83|2495.71|2495.71|0
1606148100000|2020-11-23 16:15:00|2495.82|2495.82|2500.53|2500.53|2500.66|2500.66|2495.14|2495.14|0
1606148400000|2020-11-23 16:20:00|2500.58|2500.58|2501.66|2501.66|2503.26|2503.26|2500.49|2500.49|0
1606148700000|2020-11-23 16:25:00|2501.62|2501.62|2499.91|2499.91|2502.05|2502.05|2499.38|2499.38|0
1606205700000|2020-11-24 08:15:00|2519.31|2519.31|2515.51|2515.51|2524.02|2524.02|2515.45|2515.45|0
1606206000000|2020-11-24 08:20:00|2515.34|2515.34|2517.9|2517.9|2519.3|2519.3|2514.51|2514.51|0
1606206300000|2020-11-24 08:25:00|2517.98|2517.98|2517.63|2517.63|2519.47|2519.47|2514.93|2514.93|0
1606206600000|2020-11-24 08:30:00|2517.46|2517.46|2520.61|2520.61|2520.62|2520.62|2513.14|2513.14|0
1606206900000|2020-11-24 08:35:00|2521.06|2521.06|2526.88|2526.88|2528.26|2528.26|2521.06|2521.06|0
1606207200000|2020-11-24 08:40:00|2526.77|2526.77|2528.21|2528.21|2528.21|2528.21|2524.34|2524.34|0
1606207500000|2020-11-24 08:45:00|2528.06|2528.06|2529.91|2529.91|2530.9|2530.9|2527.74|2527.74|0
1606207800000|2020-11-24 08:50:00|2529.92|2529.92|2535.55|2535.55|2535.67|2535.67|2526.81|2526.81|0
1606208100000|2020-11-24 08:55:00|2535.61|2535.61|2540.72|2540.72|2542.58|2542.58|2534.9|2534.9|0
1606208400000|2020-11-24 09:00:00|2540.71|2540.71|2539.88|2539.88|2540.82|2540.82|2535.28|2535.28|0
1606208700000|2020-11-24 09:05:00|2540|2540|2543.76|2543.76|2545.11|2545.11|2539.61|2539.61|0
1606209000000|2020-11-24 09:10:00|2542.93|2542.93|2543.41|2543.41|2543.9|2543.9|2541.43|2541.43|0
1606209300000|2020-11-24 09:15:00|2543.4|2543.4|2542.79|2542.79|2546.11|2546.11|2541.77|2541.77|0
1606209600000|2020-11-24 09:20:00|2542.75|2542.75|2537.31|2537.31|2544|2544|2536.97|2536.97|0
1606209900000|2020-11-24 09:25:00|2537.02|2537.02|2537.65|2537.65|2537.76|2537.76|2532.83|2532.83|0
1606210200000|2020-11-24 09:30:00|2537.76|2537.76|2539.22|2539.22|2540.62|2540.62|2537.31|2537.31|0
1606210500000|2020-11-24 09:35:00|2539.28|2539.28|2539.76|2539.76|2541.6|2541.6|2538.86|2538.86|0
1606210800000|2020-11-24 09:40:00|2539.59|2539.59|2538.4|2538.4|2539.59|2539.59|2536.29|2536.29|0
1606211100000|2020-11-24 09:45:00|2538.23|2538.23|2537.28|2537.28|2539.33|2539.33|2535.8|2535.8|0
1606211400000|2020-11-24 09:50:00|2537.11|2537.11|2540.83|2540.83|2540.83|2540.83|2537.07|2537.07|0
1606211700000|2020-11-24 09:55:00|2541|2541|2542.68|2542.68|2543.94|2543.94|2540.93|2540.93|0
1606212000000|2020-11-24 10:00:00|2542.45|2542.45|2541.27|2541.27|2542.9|2542.9|2540.12|2540.12|0
1606212300000|2020-11-24 10:05:00|2541.29|2541.29|2539.58|2539.58|2541.3|2541.3|2539.12|2539.12|0
1606212600000|2020-11-24 10:10:00|2539.42|2539.42|2539.6|2539.6|2541|2541|2538.79|2538.79|0
1606212900000|2020-11-24 10:15:00|2539.59|2539.59|2542.89|2542.89|2543.07|2543.07|2539.59|2539.59|0
1606213200000|2020-11-24 10:20:00|2542.83|2542.83|2542.79|2542.79|2543.67|2543.67|2541.75|2541.75|0
1606213500000|2020-11-24 10:25:00|2542.62|2542.62|2544.5|2544.5|2544.92|2544.92|2542.45|2542.45|0
1606213800000|2020-11-24 10:30:00|2544.49|2544.49|2546.87|2546.87|2546.88|2546.88|2543.43|2543.43|0
1606214100000|2020-11-24 10:35:00|2546.88|2546.88|2552.52|2552.52|2552.87|2552.87|2546.79|2546.79|0
1606214400000|2020-11-24 10:40:00|2552.35|2552.35|2546.21|2546.21|2553.06|2553.06|2546.21|2546.21|0
1606214700000|2020-11-24 10:45:00|2546.24|2546.24|2549.22|2549.22|2549.66|2549.66|2544.96|2544.96|0
1606215000000|2020-11-24 10:50:00|2549.2|2549.2|2547.24|2547.24|2549.2|2549.2|2546.26|2546.26|0
1606215300000|2020-11-24 10:55:00|2547.3|2547.3|2549.61|2549.61|2549.63|2549.63|2546.72|2546.72|0
1606215600000|2020-11-24 11:00:00|2549.5|2549.5|2548.75|2548.75|2549.61|2549.61|2547.92|2547.92|0
1606215900000|2020-11-24 11:05:00|2548.69|2548.69|2552.68|2552.68|2552.9|2552.9|2547.4|2547.4|0
1606216200000|2020-11-24 11:10:00|2552.74|2552.74|2552.64|2552.64|2553.39|2553.39|2550.96|2550.96|0
1606216500000|2020-11-24 11:15:00|2552.48|2552.48|2553.37|2553.37|2553.37|2553.37|2550.57|2550.57|0
1606216800000|2020-11-24 11:20:00|2553.38|2553.38|2554.18|2554.18|2554.3|2554.3|2552.14|2552.14|0
1606217100000|2020-11-24 11:25:00|2554.24|2554.24|2550.71|2550.71|2554.38|2554.38|2548.37|2548.37|0
1606217400000|2020-11-24 11:30:00|2550.75|2550.75|2543.18|2543.18|2551|2551|2543.18|2543.18|0
1606217700000|2020-11-24 11:35:00|2543.24|2543.24|2549.22|2549.22|2549.26|2549.26|2541.84|2541.84|0
1606218000000|2020-11-24 11:40:00|2549.27|2549.27|2546.73|2546.73|2549.46|2549.46|2546.26|2546.26|0
1606218300000|2020-11-24 11:45:00|2546.51|2546.51|2549.99|2549.99|2549.99|2549.99|2546.15|2546.15|0
1606218600000|2020-11-24 11:50:00|2550.05|2550.05|2553.12|2553.12|2553.32|2553.32|2550.05|2550.05|0
1606218900000|2020-11-24 11:55:00|2553.13|2553.13|2552.23|2552.23|2554.34|2554.34|2551.98|2551.98|0
1606219200000|2020-11-24 12:00:00|2552.4|2552.4|2554.33|2554.33|2554.44|2554.44|2551|2551|0
1606219500000|2020-11-24 12:05:00|2554.37|2554.37|2556.48|2556.48|2556.48|2556.48|2552.8|2552.8|0
1606219800000|2020-11-24 12:10:00|2556.54|2556.54|2555.88|2555.88|2556.97|2556.97|2555.67|2555.67|0
1606220100000|2020-11-24 12:15:00|2555.82|2555.82|2553.92|2553.92|2555.89|2555.89|2553.64|2553.64|0
1606220400000|2020-11-24 12:20:00|2553.98|2553.98|2550.91|2550.91|2555.52|2555.52|2550.91|2550.91|0
1606220700000|2020-11-24 12:25:00|2550.9|2550.9|2550.93|2550.93|2550.93|2550.93|2549.02|2549.02|0
1606221000000|2020-11-24 12:30:00|2550.92|2550.92|2554.39|2554.39|2554.39|2554.39|2550.2|2550.2|0
1606221300000|2020-11-24 12:35:00|2554.62|2554.62|2557.8|2557.8|2558.16|2558.16|2554.56|2554.56|0
1606221600000|2020-11-24 12:40:00|2557.84|2557.84|2560.64|2560.64|2560.64|2560.64|2556.7|2556.7|0
1606221900000|2020-11-24 12:45:00|2560.7|2560.7|2564.06|2564.06|2565.31|2565.31|2560.7|2560.7|0
1606222200000|2020-11-24 12:50:00|2564.27|2564.27|2566.57|2566.57|2566.57|2566.57|2563.07|2563.07|0
1606222500000|2020-11-24 12:55:00|2566.65|2566.65|2565.57|2565.57|2567.33|2567.33|2565.57|2565.57|0
1606222800000|2020-11-24 13:00:00|2565.61|2565.61|2567.76|2567.76|2568.96|2568.96|2565.2|2565.2|0
1606223100000|2020-11-24 13:05:00|2567.72|2567.72|2566.43|2566.43|2569.4|2569.4|2566.27|2566.27|0
1606223400000|2020-11-24 13:10:00|2566.42|2566.42|2568.2|2568.2|2568.28|2568.28|2566.18|2566.18|0
1606223700000|2020-11-24 13:15:00|2568.09|2568.09|2569.24|2569.24|2569.33|2569.33|2567.81|2567.81|0
1606224000000|2020-11-24 13:20:00|2569.3|2569.3|2573.38|2573.38|2573.62|2573.62|2569.02|2569.02|0
1606224300000|2020-11-24 13:25:00|2573.5|2573.5|2575.34|2575.34|2576.26|2576.26|2573.18|2573.18|0
1606224600000|2020-11-24 13:30:00|2575.33|2575.33|2577.64|2577.64|2577.75|2577.75|2575.1|2575.1|0
1606224900000|2020-11-24 13:35:00|2577.65|2577.65|2576.02|2576.02|2578.86|2578.86|2576.02|2576.02|0
1606225200000|2020-11-24 13:40:00|2575.9|2575.9|2572.14|2572.14|2576.44|2576.44|2572.14|2572.14|0
1606225500000|2020-11-24 13:45:00|2572.19|2572.19|2573.87|2573.87|2575.34|2575.34|2572.19|2572.19|0
1606225800000|2020-11-24 13:50:00|2573.81|2573.81|2576.63|2576.63|2576.92|2576.92|2573.81|2573.81|0
1606226100000|2020-11-24 13:55:00|2576.67|2576.67|2580.53|2580.53|2580.82|2580.82|2576.41|2576.41|0
1606226400000|2020-11-24 14:00:00|2580.7|2580.7|2578.82|2578.82|2581.19|2581.19|2578.42|2578.42|0
1606226700000|2020-11-24 14:05:00|2578.86|2578.86|2577.65|2577.65|2579.48|2579.48|2576.47|2576.47|0
1606227000000|2020-11-24 14:10:00|2577.69|2577.69|2576.67|2576.67|2578.29|2578.29|2576.48|2576.48|0
1606227300000|2020-11-24 14:15:00|2576.62|2576.62|2577.47|2577.47|2577.84|2577.84|2576.58|2576.58|0
1606227600000|2020-11-24 14:20:00|2577.42|2577.42|2578.66|2578.66|2579.01|2579.01|2576.36|2576.36|0
1606227900000|2020-11-24 14:25:00|2578.49|2578.49|2579.53|2579.53|2579.53|2579.53|2577.73|2577.73|0
1606228200000|2020-11-24 14:30:00|2579.39|2579.39|2584.34|2584.34|2585.53|2585.53|2579.39|2579.39|0
1606228500000|2020-11-24 14:35:00|2583.85|2583.85|2586.86|2586.86|2588.3|2588.3|2582.27|2582.27|0
1606228800000|2020-11-24 14:40:00|2586.7|2586.7|2588.59|2588.59|2588.87|2588.87|2584.19|2584.19|0
1606229100000|2020-11-24 14:45:00|2588.67|2588.67|2587.68|2587.68|2589.23|2589.23|2585.16|2585.16|0
1606229400000|2020-11-24 14:50:00|2587.84|2587.84|2589.3|2589.3|2589.95|2589.95|2587.66|2587.66|0
1606229700000|2020-11-24 14:55:00|2589.21|2589.21|2592.9|2592.9|2593.7|2593.7|2588.74|2588.74|0
1606230000000|2020-11-24 15:00:00|2593.06|2593.06|2597.3|2597.3|2597.32|2597.32|2592.2|2592.2|0
1606230300000|2020-11-24 15:05:00|2597.4|2597.4|2594.99|2594.99|2598.42|2598.42|2594.34|2594.34|0
1606230600000|2020-11-24 15:10:00|2594.82|2594.82|2593.75|2593.75|2595.53|2595.53|2592.27|2592.27|0
1606230900000|2020-11-24 15:15:00|2593.4|2593.4|2595.48|2595.48|2595.48|2595.48|2591.69|2591.69|0
1606231200000|2020-11-24 15:20:00|2595.59|2595.59|2594.1|2594.1|2597.49|2597.49|2593.87|2593.87|0
1606231500000|2020-11-24 15:25:00|2594.27|2594.27|2598.37|2598.37|2598.88|2598.88|2594.27|2594.27|0
1606231800000|2020-11-24 15:30:00|2598.31|2598.31|2594.38|2594.38|2598.31|2598.31|2594.22|2594.22|0
1606232100000|2020-11-24 15:35:00|2594.41|2594.41|2589.81|2589.81|2597.27|2597.27|2589.7|2589.7|0
1606232400000|2020-11-24 15:40:00|2589.59|2589.59|2589.65|2589.65|2589.87|2589.87|2588.62|2588.62|0
1606232700000|2020-11-24 15:45:00|2589.76|2589.76|2593.81|2593.81|2594.01|2594.01|2589.19|2589.19|0
1606233000000|2020-11-24 15:50:00|2593.98|2593.98|2598.04|2598.04|2599.19|2599.19|2590.7|2590.7|0
1606233300000|2020-11-24 15:55:00|2599.37|2599.37|2603.49|2603.49|2603.9|2603.9|2598.2|2598.2|0
1606233600000|2020-11-24 16:00:00|2603.1|2603.1|2609.14|2609.14|2609.52|2609.52|2602.56|2602.56|0
1606233900000|2020-11-24 16:05:00|2608.98|2608.98|2609.91|2609.91|2611.45|2611.45|2607.96|2607.96|0
1606234200000|2020-11-24 16:10:00|2609.9|2609.9|2608.07|2608.07|2609.92|2609.92|2607.22|2607.22|0
1606234500000|2020-11-24 16:15:00|2608.24|2608.24|2611.23|2611.23|2611.53|2611.53|2607.28|2607.28|0
1606234800000|2020-11-24 16:20:00|2611.34|2611.34|2616.19|2616.19|2616.29|2616.29|2611.34|2611.34|0
1606235100000|2020-11-24 16:25:00|2616.08|2616.08|2610.02|2610.02|2617.15|2617.15|2608.07|2608.07|0
1606292100000|2020-11-25 08:15:00|2624.51|2624.51|2618.9|2618.9|2626.22|2626.22|2613.02|2613.02|0
1606292400000|2020-11-25 08:20:00|2618.78|2618.78|2612.88|2612.88|2619.96|2619.96|2607.28|2607.28|0
1606292700000|2020-11-25 08:25:00|2612.59|2612.59|2620.98|2620.98|2622.82|2622.82|2611.32|2611.32|0
1606293000000|2020-11-25 08:30:00|2621.16|2621.16|2637.61|2637.61|2637.85|2637.85|2620.84|2620.84|0
1606293300000|2020-11-25 08:35:00|2637.67|2637.67|2638.99|2638.99|2647.75|2647.75|2637.03|2637.03|0
1606293600000|2020-11-25 08:40:00|2638.76|2638.76|2628.15|2628.15|2638.76|2638.76|2627.99|2627.99|0
1606293900000|2020-11-25 08:45:00|2628.12|2628.12|2613.37|2613.37|2628.72|2628.72|2613.13|2613.13|0
1606294200000|2020-11-25 08:50:00|2613.41|2613.41|2609.65|2609.65|2618.15|2618.15|2609.37|2609.37|0
1606294500000|2020-11-25 08:55:00|2609.93|2609.93|2606.98|2606.98|2612.61|2612.61|2606.56|2606.56|0
1606294800000|2020-11-25 09:00:00|2606.92|2606.92|2607.38|2607.38|2609.52|2609.52|2605.41|2605.41|0
1606295100000|2020-11-25 09:05:00|2607.36|2607.36|2603.16|2603.16|2607.87|2607.87|2601.29|2601.29|0
1606295400000|2020-11-25 09:10:00|2603.21|2603.21|2602.6|2602.6|2605.79|2605.79|2602.23|2602.23|0
1606295700000|2020-11-25 09:15:00|2602.48|2602.48|2601.69|2601.69|2604.51|2604.51|2600.66|2600.66|0
1606296000000|2020-11-25 09:20:00|2601.73|2601.73|2598.59|2598.59|2605|2605|2598.04|2598.04|0
1606296300000|2020-11-25 09:25:00|2598.93|2598.93|2595.07|2595.07|2601.76|2601.76|2595.07|2595.07|0
1606296600000|2020-11-25 09:30:00|2595.03|2595.03|2589.21|2589.21|2595.66|2595.66|2588.67|2588.67|0
1606296900000|2020-11-25 09:35:00|2589.37|2589.37|2585.47|2585.47|2590.48|2590.48|2583.81|2583.81|0
1606297200000|2020-11-25 09:40:00|2585.58|2585.58|2588.4|2588.4|2589.76|2589.76|2583.18|2583.18|0
1606297500000|2020-11-25 09:45:00|2588.48|2588.48|2580.97|2580.97|2588.55|2588.55|2580.86|2580.86|0
1606297800000|2020-11-25 09:50:00|2580.92|2580.92|2572.89|2572.89|2581.2|2581.2|2571.88|2571.88|0
1606298100000|2020-11-25 09:55:00|2572.72|2572.72|2572.03|2572.03|2574.9|2574.9|2569.55|2569.55|0
1606298400000|2020-11-25 10:00:00|2572.37|2572.37|2571.14|2571.14|2576.93|2576.93|2568.5|2568.5|0
1606298700000|2020-11-25 10:05:00|2571.15|2571.15|2569.17|2569.17|2572.1|2572.1|2568.9|2568.9|0
1606299000000|2020-11-25 10:10:00|2568.95|2568.95|2570.94|2570.94|2571.37|2571.37|2568.44|2568.44|0
1606299300000|2020-11-25 10:15:00|2571.11|2571.11|2572.2|2572.2|2572.65|2572.65|2567.62|2567.62|0
1606299600000|2020-11-25 10:20:00|2572.37|2572.37|2571.16|2571.16|2572.48|2572.48|2570.19|2570.19|0
1606299900000|2020-11-25 10:25:00|2570.83|2570.83|2569.51|2569.51|2572.91|2572.91|2566.53|2566.53|0
1606300200000|2020-11-25 10:30:00|2569.68|2569.68|2572.9|2572.9|2573.07|2573.07|2568.86|2568.86|0
1606300500000|2020-11-25 10:35:00|2572.82|2572.82|2582.09|2582.09|2582.27|2582.27|2572.77|2572.77|0
1606300800000|2020-11-25 10:40:00|2582.21|2582.21|2581.43|2581.43|2584.84|2584.84|2580.55|2580.55|0
1606301100000|2020-11-25 10:45:00|2581.37|2581.37|2578.36|2578.36|2582.52|2582.52|2578.36|2578.36|0
1606301400000|2020-11-25 10:50:00|2578.4|2578.4|2573.41|2573.41|2579.15|2579.15|2572.97|2572.97|0
1606301700000|2020-11-25 10:55:00|2573.45|2573.45|2575.65|2575.65|2579.51|2579.51|2571.96|2571.96|0
1606302000000|2020-11-25 11:00:00|2575.69|2575.69|2575.43|2575.43|2577.72|2577.72|2574.35|2574.35|0
1606302300000|2020-11-25 11:05:00|2575.76|2575.76|2574.99|2574.99|2576.94|2576.94|2573.09|2573.09|0
1606302600000|2020-11-25 11:10:00|2574.81|2574.81|2576.35|2576.35|2577.76|2577.76|2573.42|2573.42|0
1606302900000|2020-11-25 11:15:00|2576.36|2576.36|2578.23|2578.23|2578.32|2578.32|2574.94|2574.94|0
1606303200000|2020-11-25 11:20:00|2578.27|2578.27|2580.99|2580.99|2582.05|2582.05|2578.22|2578.22|0
1606303500000|2020-11-25 11:25:00|2581.04|2581.04|2580.04|2580.04|2582.07|2582.07|2579.63|2579.63|0
1606303800000|2020-11-25 11:30:00|2579.92|2579.92|2577.34|2577.34|2580.57|2580.57|2577.13|2577.13|0
1606304100000|2020-11-25 11:35:00|2577.4|2577.4|2571.94|2571.94|2577.76|2577.76|2569.53|2569.53|0
1606304400000|2020-11-25 11:40:00|2572.11|2572.11|2574.84|2574.84|2574.84|2574.84|2570.95|2570.95|0
1606304700000|2020-11-25 11:45:00|2574.85|2574.85|2575.06|2575.06|2575.28|2575.28|2573.31|2573.31|0
1606305000000|2020-11-25 11:50:00|2575.12|2575.12|2580.21|2580.21|2583.8|2583.8|2575.12|2575.12|0
1606305300000|2020-11-25 11:55:00|2580.37|2580.37|2578.77|2578.77|2580.54|2580.54|2576.45|2576.45|0
1606305600000|2020-11-25 12:00:00|2578.58|2578.58|2582.8|2582.8|2584.02|2584.02|2578.2|2578.2|0
1606305900000|2020-11-25 12:05:00|2582.86|2582.86|2584.34|2584.34|2585.96|2585.96|2582.17|2582.17|0
1606306200000|2020-11-25 12:10:00|2584.01|2584.01|2584.43|2584.43|2586.38|2586.38|2582.64|2582.64|0
1606306500000|2020-11-25 12:15:00|2584.09|2584.09|2579.6|2579.6|2584.17|2584.17|2579.27|2579.27|0
1606306800000|2020-11-25 12:20:00|2579.77|2579.77|2582.49|2582.49|2583.67|2583.67|2579.65|2579.65|0
1606307100000|2020-11-25 12:25:00|2582.32|2582.32|2587.79|2587.79|2587.79|2587.79|2581.43|2581.43|0
1606307400000|2020-11-25 12:30:00|2587.8|2587.8|2592.09|2592.09|2592.09|2592.09|2586.96|2586.96|0
1606307700000|2020-11-25 12:35:00|2592.01|2592.01|2588.79|2588.79|2592.23|2592.23|2588.54|2588.54|0
1606308000000|2020-11-25 12:40:00|2588.87|2588.87|2584.76|2584.76|2588.87|2588.87|2584.41|2584.41|0
1606308300000|2020-11-25 12:45:00|2584.59|2584.59|2583.48|2583.48|2587.24|2587.24|2583.15|2583.15|0
1606308600000|2020-11-25 12:50:00|2583.46|2583.46|2583.9|2583.9|2585.33|2585.33|2583.42|2583.42|0
1606308900000|2020-11-25 12:55:00|2583.91|2583.91|2586.1|2586.1|2587.29|2587.29|2583.17|2583.17|0
1606309200000|2020-11-25 13:00:00|2586.11|2586.11|2589.1|2589.1|2589.1|2589.1|2586.11|2586.11|0
1606309500000|2020-11-25 13:05:00|2589|2589|2590.38|2590.38|2590.59|2590.59|2588.37|2588.37|0
1606309800000|2020-11-25 13:10:00|2590.15|2590.15|2590.59|2590.59|2591.47|2591.47|2589.5|2589.5|0
1606310100000|2020-11-25 13:15:00|2590.64|2590.64|2586.29|2586.29|2591.82|2591.82|2586.03|2586.03|0
1606310400000|2020-11-25 13:20:00|2586.12|2586.12|2581.36|2581.36|2588.26|2588.26|2581.36|2581.36|0
1606310700000|2020-11-25 13:25:00|2581.19|2581.19|2579.69|2579.69|2581.4|2581.4|2578.9|2578.9|0
1606311000000|2020-11-25 13:30:00|2579.7|2579.7|2576.1|2576.1|2579.7|2579.7|2576.1|2576.1|0
1606311300000|2020-11-25 13:35:00|2576.04|2576.04|2574.22|2574.22|2576.53|2576.53|2573.68|2573.68|0
1606311600000|2020-11-25 13:40:00|2574.43|2574.43|2573.2|2573.2|2574.74|2574.74|2572.88|2572.88|0
1606311900000|2020-11-25 13:45:00|2573.26|2573.26|2573.82|2573.82|2574.23|2574.23|2573.15|2573.15|0
1606312200000|2020-11-25 13:50:00|2573.94|2573.94|2576.02|2576.02|2577.54|2577.54|2573.94|2573.94|0
1606312500000|2020-11-25 13:55:00|2575.81|2575.81|2572.33|2572.33|2575.81|2575.81|2571.65|2571.65|0
1606312800000|2020-11-25 14:00:00|2572.5|2572.5|2568.91|2568.91|2572.84|2572.84|2568.91|2568.91|0
1606313100000|2020-11-25 14:05:00|2569.02|2569.02|2572.45|2572.45|2572.45|2572.45|2568.55|2568.55|0
1606313400000|2020-11-25 14:10:00|2572.62|2572.62|2574.14|2574.14|2574.59|2574.59|2572.11|2572.11|0
1606313700000|2020-11-25 14:15:00|2573.98|2573.98|2575.67|2575.67|2576.75|2576.75|2573.34|2573.34|0
1606314000000|2020-11-25 14:20:00|2575.73|2575.73|2582.77|2582.77|2584.01|2584.01|2574.68|2574.68|0
1606314300000|2020-11-25 14:25:00|2582.99|2582.99|2582.44|2582.44|2583.79|2583.79|2579.73|2579.73|0
1606314600000|2020-11-25 14:30:00|2581.94|2581.94|2577.73|2577.73|2581.94|2581.94|2573.45|2573.45|0
1606314900000|2020-11-25 14:35:00|2577.9|2577.9|2569.18|2569.18|2579.75|2579.75|2569.18|2569.18|0
1606315200000|2020-11-25 14:40:00|2569.24|2569.24|2578.85|2578.85|2578.85|2578.85|2566.89|2566.89|0
1606315500000|2020-11-25 14:45:00|2578.97|2578.97|2574.63|2574.63|2579.68|2579.68|2573.41|2573.41|0
1606315800000|2020-11-25 14:50:00|2574.17|2574.17|2564.62|2564.62|2575.35|2575.35|2564.05|2564.05|0
1606316100000|2020-11-25 14:55:00|2564.61|2564.61|2561.14|2561.14|2564.62|2564.62|2558.43|2558.43|0
1606316400000|2020-11-25 15:00:00|2561.2|2561.2|2555.58|2555.58|2561.26|2561.26|2555.54|2555.54|0
1606316700000|2020-11-25 15:05:00|2555.46|2555.46|2557.98|2557.98|2559.53|2559.53|2554.89|2554.89|0
1606317000000|2020-11-25 15:10:00|2558.15|2558.15|2559.77|2559.77|2561.9|2561.9|2557.46|2557.46|0
1606317300000|2020-11-25 15:15:00|2559.83|2559.83|2562.11|2562.11|2562.71|2562.71|2559.61|2559.61|0
1606317600000|2020-11-25 15:20:00|2562.07|2562.07|2565.29|2565.29|2566.21|2566.21|2562.07|2562.07|0
1606317900000|2020-11-25 15:25:00|2565.12|2565.12|2565.98|2565.98|2566.47|2566.47|2562.34|2562.34|0
1606318200000|2020-11-25 15:30:00|2565.94|2565.94|2565.38|2565.38|2566.62|2566.62|2563.88|2563.88|0
1606318500000|2020-11-25 15:35:00|2565.05|2565.05|2565.64|2565.64|2566.1|2566.1|2563.55|2563.55|0
1606318800000|2020-11-25 15:40:00|2565.48|2565.48|2563.83|2563.83|2566.56|2566.56|2562.97|2562.97|0
1606319100000|2020-11-25 15:45:00|2563.79|2563.79|2571.33|2571.33|2571.87|2571.87|2563.35|2563.35|0
1606319400000|2020-11-25 15:50:00|2571.5|2571.5|2575.82|2575.82|2576.44|2576.44|2571.5|2571.5|0
1606319700000|2020-11-25 15:55:00|2575.97|2575.97|2570.48|2570.48|2575.97|2575.97|2570.26|2570.26|0
1606320000000|2020-11-25 16:00:00|2570.65|2570.65|2572.63|2572.63|2574.61|2574.61|2570.65|2570.65|0
1606320300000|2020-11-25 16:05:00|2572.74|2572.74|2574.07|2574.07|2576.67|2576.67|2572.74|2572.74|0
1606320600000|2020-11-25 16:10:00|2574.11|2574.11|2575.08|2575.08|2575.67|2575.67|2574.11|2574.11|0
1606320900000|2020-11-25 16:15:00|2575.14|2575.14|2575.54|2575.54|2576.23|2576.23|2574.45|2574.45|0
1606321200000|2020-11-25 16:20:00|2575.63|2575.63|2575.45|2575.45|2576.69|2576.69|2573.4|2573.4|0
1606321500000|2020-11-25 16:25:00|2575.37|2575.37|2574.23|2574.23|2576.07|2576.07|2573.77|2573.77|0
1606378500000|2020-11-26 08:15:00|2563.33|2563.33|2553.27|2553.27|2563.59|2563.59|2553.07|2553.07|0
1606378800000|2020-11-26 08:20:00|2553.09|2553.09|2548.91|2548.91|2557.26|2557.26|2548.09|2548.09|0
1606379100000|2020-11-26 08:25:00|2548.94|2548.94|2554.23|2554.23|2554.52|2554.52|2548.93|2548.93|0
1606379400000|2020-11-26 08:30:00|2554.07|2554.07|2553|2553|2555.95|2555.95|2551.38|2551.38|0
1606379700000|2020-11-26 08:35:00|2553.04|2553.04|2556.4|2556.4|2558.34|2558.34|2551.24|2551.24|0
1606380000000|2020-11-26 08:40:00|2556.36|2556.36|2551.78|2551.78|2556.36|2556.36|2551.62|2551.62|0
1606380300000|2020-11-26 08:45:00|2551.63|2551.63|2549.16|2549.16|2552.48|2552.48|2547.79|2547.79|0
1606380600000|2020-11-26 08:50:00|2549.05|2549.05|2544.37|2544.37|2549.2|2549.2|2544.37|2544.37|0
1606380900000|2020-11-26 08:55:00|2544.32|2544.32|2539.11|2539.11|2544.32|2544.32|2538.34|2538.34|0
1606381200000|2020-11-26 09:00:00|2539.06|2539.06|2536.48|2536.48|2539.06|2539.06|2533.26|2533.26|0
1606381500000|2020-11-26 09:05:00|2536.81|2536.81|2541.66|2541.66|2542.96|2542.96|2536.81|2536.81|0
1606381800000|2020-11-26 09:10:00|2541.99|2541.99|2539.11|2539.11|2542.45|2542.45|2538.16|2538.16|0
1606382100000|2020-11-26 09:15:00|2539.17|2539.17|2540.44|2540.44|2541.24|2541.24|2538.1|2538.1|0
1606382400000|2020-11-26 09:20:00|2540.11|2540.11|2546.57|2546.57|2547.34|2547.34|2539.35|2539.35|0
1606382700000|2020-11-26 09:25:00|2546.45|2546.45|2542.9|2542.9|2546.45|2546.45|2542.9|2542.9|0
1606383000000|2020-11-26 09:30:00|2542.73|2542.73|2542.5|2542.5|2545.52|2545.52|2542.22|2542.22|0
1606383300000|2020-11-26 09:35:00|2542.45|2542.45|2540.09|2540.09|2542.56|2542.56|2539.14|2539.14|0
1606383600000|2020-11-26 09:40:00|2539.89|2539.89|2533.46|2533.46|2540.35|2540.35|2533.46|2533.46|0
1606383900000|2020-11-26 09:45:00|2533.29|2533.29|2531.61|2531.61|2534.54|2534.54|2528.99|2528.99|0
1606384200000|2020-11-26 09:50:00|2531.56|2531.56|2533.58|2533.58|2533.58|2533.58|2530.41|2530.41|0
1606384500000|2020-11-26 09:55:00|2533.75|2533.75|2531.77|2531.77|2534.64|2534.64|2531.2|2531.2|0
1606384800000|2020-11-26 10:00:00|2531.6|2531.6|2528.92|2528.92|2532.94|2532.94|2528.58|2528.58|0
1606385100000|2020-11-26 10:05:00|2529.04|2529.04|2527.94|2527.94|2530.48|2530.48|2527.22|2527.22|0
1606385400000|2020-11-26 10:10:00|2527.93|2527.93|2527.17|2527.17|2529.55|2529.55|2527|2527|0
1606385700000|2020-11-26 10:15:00|2527.23|2527.23|2527.08|2527.08|2531.59|2531.59|2527.08|2527.08|0
1606386000000|2020-11-26 10:20:00|2527.26|2527.26|2524.93|2524.93|2527.93|2527.93|2523.05|2523.05|0
1606386300000|2020-11-26 10:25:00|2525.22|2525.22|2524.39|2524.39|2526.94|2526.94|2523.95|2523.95|0
1606386600000|2020-11-26 10:30:00|2524.56|2524.56|2519.36|2519.36|2528|2528|2519.13|2519.13|0
1606386900000|2020-11-26 10:35:00|2519.24|2519.24|2513.56|2513.56|2519.36|2519.36|2513.1|2513.1|0
1606387200000|2020-11-26 10:40:00|2513.62|2513.62|2508.82|2508.82|2514.89|2514.89|2508.52|2508.52|0
1606387500000|2020-11-26 10:45:00|2509.16|2509.16|2509.93|2509.93|2511.45|2511.45|2508.35|2508.35|0
1606387800000|2020-11-26 10:50:00|2509.92|2509.92|2510.16|2510.16|2510.16|2510.16|2508.54|2508.54|0
1606388100000|2020-11-26 10:55:00|2510.1|2510.1|2508.96|2508.96|2510.78|2510.78|2508.87|2508.87|0
1606388400000|2020-11-26 11:00:00|2508.91|2508.91|2509.11|2509.11|2509.95|2509.95|2507.14|2507.14|0
1606388700000|2020-11-26 11:05:00|2509.28|2509.28|2510.44|2510.44|2510.44|2510.44|2507.84|2507.84|0
1606389000000|2020-11-26 11:10:00|2510.55|2510.55|2513.03|2513.03|2513.03|2513.03|2510.39|2510.39|0
1606389300000|2020-11-26 11:15:00|2512.98|2512.98|2509.66|2509.66|2512.99|2512.99|2509.45|2509.45|0
1606389600000|2020-11-26 11:20:00|2509.5|2509.5|2509.13|2509.13|2510.84|2510.84|2508.28|2508.28|0
1606389900000|2020-11-26 11:25:00|2509.18|2509.18|2509.14|2509.14|2511.06|2511.06|2509|2509|0
1606390200000|2020-11-26 11:30:00|2509.12|2509.12|2514.09|2514.09|2515.83|2515.83|2508.94|2508.94|0
1606390500000|2020-11-26 11:35:00|2514.14|2514.14|2513.83|2513.83|2514.53|2514.53|2512.36|2512.36|0
1606390800000|2020-11-26 11:40:00|2513.88|2513.88|2511.82|2511.82|2514.38|2514.38|2510.53|2510.53|0
1606391100000|2020-11-26 11:45:00|2511.79|2511.79|2512.77|2512.77|2514.17|2514.17|2510.21|2510.21|0
1606391400000|2020-11-26 11:50:00|2512.94|2512.94|2513.48|2513.48|2514.42|2514.42|2512.86|2512.86|0
1606391700000|2020-11-26 11:55:00|2513.46|2513.46|2513.92|2513.92|2513.95|2513.95|2512.23|2512.23|0
1606392000000|2020-11-26 12:00:00|2513.86|2513.86|2517.54|2517.54|2517.65|2517.65|2513.47|2513.47|0
1606392300000|2020-11-26 12:05:00|2517.43|2517.43|2520.81|2520.81|2520.81|2520.81|2516.9|2516.9|0
1606392600000|2020-11-26 12:10:00|2520.83|2520.83|2515.74|2515.74|2521.51|2521.51|2515.74|2515.74|0
1606392900000|2020-11-26 12:15:00|2515.56|2515.56|2515.2|2515.2|2517.59|2517.59|2514.62|2514.62|0
1606393200000|2020-11-26 12:20:00|2515.24|2515.24|2516.19|2516.19|2517.35|2517.35|2514.24|2514.24|0
1606393500000|2020-11-26 12:25:00|2516.13|2516.13|2519.26|2519.26|2521.44|2521.44|2515.48|2515.48|0
1606393800000|2020-11-26 12:30:00|2519.3|2519.3|2518.02|2518.02|2521.91|2521.91|2517.86|2517.86|0
1606394100000|2020-11-26 12:35:00|2517.83|2517.83|2518.18|2518.18|2518.29|2518.29|2516.64|2516.64|0
1606394400000|2020-11-26 12:40:00|2518.22|2518.22|2519.58|2519.58|2520.94|2520.94|2518.05|2518.05|0
1606394700000|2020-11-26 12:45:00|2519.75|2519.75|2519.69|2519.69|2520.48|2520.48|2518.63|2518.63|0
1606395000000|2020-11-26 12:50:00|2519.73|2519.73|2520.69|2520.69|2521.88|2521.88|2519.46|2519.46|0
1606395300000|2020-11-26 12:55:00|2520.53|2520.53|2521.4|2521.4|2522.58|2522.58|2520.4|2520.4|0
1606395600000|2020-11-26 13:00:00|2521.39|2521.39|2522.02|2522.02|2523.35|2523.35|2521.34|2521.34|0
1606395900000|2020-11-26 13:05:00|2522.05|2522.05|2519.33|2519.33|2522.05|2522.05|2518.55|2518.55|0
1606396200000|2020-11-26 13:10:00|2519.68|2519.68|2521.72|2521.72|2521.73|2521.73|2518.04|2518.04|0
1606396500000|2020-11-26 13:15:00|2522.05|2522.05|2522.88|2522.88|2523.92|2523.92|2521.43|2521.43|0
1606396800000|2020-11-26 13:20:00|2522.94|2522.94|2524.38|2524.38|2526.65|2526.65|2522.94|2522.94|0
1606397100000|2020-11-26 13:25:00|2524.73|2524.73|2531.04|2531.04|2531.83|2531.83|2524.73|2524.73|0
1606397400000|2020-11-26 13:30:00|2530.93|2530.93|2531.33|2531.33|2532.27|2532.27|2529.93|2529.93|0
1606397700000|2020-11-26 13:35:00|2531.29|2531.29|2530.42|2530.42|2531.29|2531.29|2528.21|2528.21|0
1606398000000|2020-11-26 13:40:00|2530.36|2530.36|2531.12|2531.12|2532.22|2532.22|2530.1|2530.1|0
1606398300000|2020-11-26 13:45:00|2530.96|2530.96|2534.38|2534.38|2534.38|2534.38|2530.79|2530.79|0
1606398600000|2020-11-26 13:50:00|2534.43|2534.43|2534.95|2534.95|2537.9|2537.9|2534.43|2534.43|0
1606398900000|2020-11-26 13:55:00|2535.04|2535.04|2530.74|2530.74|2536.48|2536.48|2530.57|2530.57|0
1606399200000|2020-11-26 14:00:00|2530.85|2530.85|2528.67|2528.67|2531.28|2531.28|2527.23|2527.23|0
1606399500000|2020-11-26 14:05:00|2528.5|2528.5|2531.81|2531.81|2533.87|2533.87|2528.25|2528.25|0
1606399800000|2020-11-26 14:10:00|2531.98|2531.98|2534.67|2534.67|2535.45|2535.45|2531.98|2531.98|0
1606400100000|2020-11-26 14:15:00|2534.6|2534.6|2531.79|2531.79|2534.67|2534.67|2531.47|2531.47|0
1606400400000|2020-11-26 14:20:00|2532.12|2532.12|2532.37|2532.37|2534.89|2534.89|2532.12|2532.12|0
1606400700000|2020-11-26 14:25:00|2532.39|2532.39|2534.96|2534.96|2535.54|2535.54|2530.76|2530.76|0
1606401000000|2020-11-26 14:30:00|2534.87|2534.87|2533.19|2533.19|2536.07|2536.07|2532.77|2532.77|0
1606401300000|2020-11-26 14:35:00|2533.2|2533.2|2533.74|2533.74|2533.9|2533.9|2532.12|2532.12|0
1606401600000|2020-11-26 14:40:00|2533.57|2533.57|2537.83|2537.83|2537.88|2537.88|2533.51|2533.51|0
1606401900000|2020-11-26 14:45:00|2537.66|2537.66|2535.55|2535.55|2537.88|2537.88|2535.05|2535.05|0
1606402200000|2020-11-26 14:50:00|2535.54|2535.54|2530.5|2530.5|2536.22|2536.22|2530.33|2530.33|0
1606402500000|2020-11-26 14:55:00|2530.45|2530.45|2530.2|2530.2|2532.84|2532.84|2529.95|2529.95|0
1606402800000|2020-11-26 15:00:00|2530.55|2530.55|2531.43|2531.43|2532.75|2532.75|2530.1|2530.1|0
1606403100000|2020-11-26 15:05:00|2531.6|2531.6|2532.94|2532.94|2533.46|2533.46|2529.34|2529.34|0
1606403400000|2020-11-26 15:10:00|2532.77|2532.77|2538.47|2538.47|2538.47|2538.47|2532.48|2532.48|0
1606403700000|2020-11-26 15:15:00|2538.52|2538.52|2534.69|2534.69|2538.99|2538.99|2534.65|2534.65|0
1606404000000|2020-11-26 15:20:00|2535.02|2535.02|2533.89|2533.89|2535.09|2535.09|2532.66|2532.66|0
1606404300000|2020-11-26 15:25:00|2533.93|2533.93|2536|2536|2538.72|2538.72|2533.93|2533.93|0
1606404600000|2020-11-26 15:30:00|2535.83|2535.83|2536.3|2536.3|2536.8|2536.8|2533.79|2533.79|0
1606404900000|2020-11-26 15:35:00|2536.26|2536.26|2536.74|2536.74|2537.79|2537.79|2535.94|2535.94|0
1606405200000|2020-11-26 15:40:00|2536.58|2536.58|2537.02|2537.02|2538.73|2538.73|2536.26|2536.26|0
1606405500000|2020-11-26 15:45:00|2536.98|2536.98|2539.84|2539.84|2539.91|2539.91|2536.82|2536.82|0
1606405800000|2020-11-26 15:50:00|2539.94|2539.94|2540.02|2540.02|2540.36|2540.36|2538.27|2538.27|0
1606406100000|2020-11-26 15:55:00|2540.11|2540.11|2540.29|2540.29|2543.46|2543.46|2539.37|2539.37|0
1606406400000|2020-11-26 16:00:00|2540.33|2540.33|2539.71|2539.71|2542.24|2542.24|2538.64|2538.64|0
1606406700000|2020-11-26 16:05:00|2539.82|2539.82|2539.48|2539.48|2542.37|2542.37|2538.43|2538.43|0
1606407000000|2020-11-26 16:10:00|2539.44|2539.44|2537.9|2537.9|2540.69|2540.69|2536.4|2536.4|0
1606407300000|2020-11-26 16:15:00|2537.84|2537.84|2545.02|2545.02|2545.12|2545.12|2537.35|2537.35|0
1606407600000|2020-11-26 16:20:00|2545.06|2545.06|2542.83|2542.83|2545.77|2545.77|2542.83|2542.83|0
1606407900000|2020-11-26 16:25:00|2542.78|2542.78|2547.21|2547.21|2547.37|2547.37|2542.72|2542.72|0
1606464900000|2020-11-27 08:15:00|2561.91|2561.91|2550.03|2550.03|2563.71|2563.71|2547.48|2547.48|0
1606465200000|2020-11-27 08:20:00|2549.7|2549.7|2555.41|2555.41|2557.18|2557.18|2548.84|2548.84|0
1606465500000|2020-11-27 08:25:00|2555.19|2555.19|2547.26|2547.26|2556.04|2556.04|2547.1|2547.1|0
1606465800000|2020-11-27 08:30:00|2547.59|2547.59|2545.67|2545.67|2553.67|2553.67|2545.03|2545.03|0
1606466100000|2020-11-27 08:35:00|2545.69|2545.69|2540.69|2540.69|2547.42|2547.42|2540.69|2540.69|0
1606466400000|2020-11-27 08:40:00|2541.03|2541.03|2540.25|2540.25|2544.18|2544.18|2538.57|2538.57|0
1606466700000|2020-11-27 08:45:00|2540.09|2540.09|2544.77|2544.77|2546.67|2546.67|2539.57|2539.57|0
1606467000000|2020-11-27 08:50:00|2544.83|2544.83|2552.88|2552.88|2557.15|2557.15|2544.77|2544.77|0
1606467300000|2020-11-27 08:55:00|2552.93|2552.93|2552.43|2552.43|2554.83|2554.83|2550.64|2550.64|0
1606467600000|2020-11-27 09:00:00|2552.54|2552.54|2555.46|2555.46|2557.3|2557.3|2552.54|2552.54|0
1606467900000|2020-11-27 09:05:00|2555.43|2555.43|2555.35|2555.35|2558.44|2558.44|2554.71|2554.71|0
1606468200000|2020-11-27 09:10:00|2555.46|2555.46|2554.08|2554.08|2556|2556|2552.39|2552.39|0
1606468500000|2020-11-27 09:15:00|2553.97|2553.97|2553.94|2553.94|2556.01|2556.01|2552.02|2552.02|0
1606468800000|2020-11-27 09:20:00|2553.6|2553.6|2555.92|2555.92|2559.89|2559.89|2553.6|2553.6|0
1606469100000|2020-11-27 09:25:00|2556.08|2556.08|2549.73|2549.73|2556.82|2556.82|2549.52|2549.52|0
1606469400000|2020-11-27 09:30:00|2549.9|2549.9|2546.92|2546.92|2552.47|2552.47|2546.53|2546.53|0
1606469700000|2020-11-27 09:35:00|2547.09|2547.09|2540.94|2540.94|2547.31|2547.31|2540.94|2540.94|0
1606470000000|2020-11-27 09:40:00|2540.91|2540.91|2539.43|2539.43|2541.8|2541.8|2538.18|2538.18|0
1606470300000|2020-11-27 09:45:00|2539.38|2539.38|2538.02|2538.02|2540.98|2540.98|2537.6|2537.6|0
1606470600000|2020-11-27 09:50:00|2538.19|2538.19|2545.81|2545.81|2545.81|2545.81|2538.18|2538.18|0
1606470900000|2020-11-27 09:55:00|2545.85|2545.85|2543.81|2543.81|2549.51|2549.51|2542.65|2542.65|0
1606471200000|2020-11-27 10:00:00|2543.77|2543.77|2542.52|2542.52|2544.53|2544.53|2540.17|2540.17|0
1606471500000|2020-11-27 10:05:00|2542.35|2542.35|2541.25|2541.25|2542.67|2542.67|2539.28|2539.28|0
1606471800000|2020-11-27 10:10:00|2541.19|2541.19|2542.45|2542.45|2544.23|2544.23|2541.02|2541.02|0
1606472100000|2020-11-27 10:15:00|2542.49|2542.49|2542.16|2542.16|2542.88|2542.88|2539.53|2539.53|0
1606472400000|2020-11-27 10:20:00|2542.22|2542.22|2542.31|2542.31|2543.94|2543.94|2540.65|2540.65|0
1606472700000|2020-11-27 10:25:00|2542.33|2542.33|2543.83|2543.83|2545.17|2545.17|2542.11|2542.11|0
1606473000000|2020-11-27 10:30:00|2543.89|2543.89|2549.02|2549.02|2549.83|2549.83|2543.83|2543.83|0
1606473300000|2020-11-27 10:35:00|2549.35|2549.35|2546.7|2546.7|2549.46|2549.46|2546.47|2546.47|0
1606473600000|2020-11-27 10:40:00|2546.75|2546.75|2545.3|2545.3|2546.81|2546.81|2545.06|2545.06|0
1606473900000|2020-11-27 10:45:00|2545.5|2545.5|2544.38|2544.38|2546.69|2546.69|2544.24|2544.24|0
1606474200000|2020-11-27 10:50:00|2544.44|2544.44|2544.58|2544.58|2544.97|2544.97|2541.15|2541.15|0
1606474500000|2020-11-27 10:55:00|2544.75|2544.75|2544.53|2544.53|2545.58|2545.58|2543.72|2543.72|0
1606474800000|2020-11-27 11:00:00|2544.87|2544.87|2547.84|2547.84|2548.57|2548.57|2544.49|2544.49|0
1606475100000|2020-11-27 11:05:00|2547.87|2547.87|2551.05|2551.05|2551.12|2551.12|2545.76|2545.76|0
1606475400000|2020-11-27 11:10:00|2551.22|2551.22|2549.56|2549.56|2552.53|2552.53|2548.84|2548.84|0
1606475700000|2020-11-27 11:15:00|2549.39|2549.39|2547.09|2547.09|2549.93|2549.93|2546.72|2546.72|0
1606476000000|2020-11-27 11:20:00|2547.13|2547.13|2552.23|2552.23|2552.55|2552.55|2546.2|2546.2|0
1606476300000|2020-11-27 11:25:00|2551.9|2551.9|2552.31|2552.31|2554.38|2554.38|2551.42|2551.42|0
1606476600000|2020-11-27 11:30:00|2552.47|2552.47|2552.3|2552.3|2553.55|2553.55|2551.14|2551.14|0
1606476900000|2020-11-27 11:35:00|2552.23|2552.23|2552.15|2552.15|2552.92|2552.92|2550.48|2550.48|0
1606477200000|2020-11-27 11:40:00|2552.21|2552.21|2548.73|2548.73|2552.24|2552.24|2548.68|2548.68|0
1606477500000|2020-11-27 11:45:00|2548.68|2548.68|2548.69|2548.69|2551.13|2551.13|2548.39|2548.39|0
1606477800000|2020-11-27 11:50:00|2548.85|2548.85|2544.7|2544.7|2549.11|2549.11|2544.53|2544.53|0
1606478100000|2020-11-27 11:55:00|2544.75|2544.75|2549.3|2549.3|2549.3|2549.3|2544.64|2544.64|0
1606478400000|2020-11-27 12:00:00|2549.24|2549.24|2545.64|2545.64|2549.32|2549.32|2545.33|2545.33|0
1606478700000|2020-11-27 12:05:00|2545.75|2545.75|2547.6|2547.6|2548.52|2548.52|2545.75|2545.75|0
1606479000000|2020-11-27 12:10:00|2547.77|2547.77|2548.4|2548.4|2549.88|2549.88|2547.44|2547.44|0
1606479300000|2020-11-27 12:15:00|2548.73|2548.73|2550.83|2550.83|2551|2551|2548.34|2548.34|0
1606479600000|2020-11-27 12:20:00|2551|2551|2548.51|2548.51|2551.65|2551.65|2548.16|2548.16|0
1606479900000|2020-11-27 12:25:00|2548.74|2548.74|2549.15|2549.15|2550.55|2550.55|2548.52|2548.52|0
1606480200000|2020-11-27 12:30:00|2549.31|2549.31|2551.53|2551.53|2552.58|2552.58|2549.31|2549.31|0
1606480500000|2020-11-27 12:35:00|2551.52|2551.52|2549.72|2549.72|2552.03|2552.03|2549.5|2549.5|0
1606480800000|2020-11-27 12:40:00|2549.78|2549.78|2549.83|2549.83|2551.24|2551.24|2549.78|2549.78|0
1606481100000|2020-11-27 12:45:00|2550|2550|2550.85|2550.85|2552.82|2552.82|2549.98|2549.98|0
1606481400000|2020-11-27 12:50:00|2550.52|2550.52|2552.54|2552.54|2553.1|2553.1|2550.28|2550.28|0
1606481700000|2020-11-27 12:55:00|2552.6|2552.6|2552.64|2552.64|2552.64|2552.64|2548.22|2548.22|0
1606482000000|2020-11-27 13:00:00|2553.14|2553.14|2554.99|2554.99|2556.02|2556.02|2552.16|2552.16|0
1606482300000|2020-11-27 13:05:00|2554.82|2554.82|2557.46|2557.46|2558.88|2558.88|2554.56|2554.56|0
1606482600000|2020-11-27 13:10:00|2557.45|2557.45|2555.43|2555.43|2557.62|2557.62|2555.36|2555.36|0
1606482900000|2020-11-27 13:15:00|2555.26|2555.26|2553.79|2553.79|2555.54|2555.54|2553.47|2553.47|0
1606483200000|2020-11-27 13:20:00|2553.77|2553.77|2551.26|2551.26|2553.97|2553.97|2550.65|2550.65|0
1606483500000|2020-11-27 13:25:00|2551.43|2551.43|2552.06|2552.06|2553.18|2553.18|2551.05|2551.05|0
1606483800000|2020-11-27 13:30:00|2552.03|2552.03|2554.06|2554.06|2554.26|2554.26|2551.14|2551.14|0
1606484100000|2020-11-27 13:35:00|2554.05|2554.05|2551.68|2551.68|2554.24|2554.24|2550.53|2550.53|0
1606484400000|2020-11-27 13:40:00|2551.74|2551.74|2554.94|2554.94|2554.94|2554.94|2551.73|2551.73|0
1606484700000|2020-11-27 13:45:00|2555|2555|2553.16|2553.16|2555.23|2555.23|2552.12|2552.12|0
1606485000000|2020-11-27 13:50:00|2553.33|2553.33|2554.84|2554.84|2554.9|2554.9|2553.23|2553.23|0
1606485300000|2020-11-27 13:55:00|2554.9|2554.9|2555.66|2555.66|2557.64|2557.64|2554.73|2554.73|0
1606485600000|2020-11-27 14:00:00|2555.72|2555.72|2556.48|2556.48|2556.77|2556.77|2555.01|2555.01|0
1606485900000|2020-11-27 14:05:00|2556.32|2556.32|2559.61|2559.61|2559.83|2559.83|2555.75|2555.75|0
1606486200000|2020-11-27 14:10:00|2559.44|2559.44|2561.36|2561.36|2561.36|2561.36|2557.79|2557.79|0
1606486500000|2020-11-27 14:15:00|2561.37|2561.37|2560.33|2560.33|2561.6|2561.6|2559.53|2559.53|0
1606486800000|2020-11-27 14:20:00|2560.17|2560.17|2557.7|2557.7|2560.17|2560.17|2557.53|2557.53|0
1606487100000|2020-11-27 14:25:00|2557.86|2557.86|2557.27|2557.27|2560.84|2560.84|2556.05|2556.05|0
1606487400000|2020-11-27 14:30:00|2557.39|2557.39|2563.21|2563.21|2563.21|2563.21|2556.4|2556.4|0
1606487700000|2020-11-27 14:35:00|2563.29|2563.29|2572.69|2572.69|2573.55|2573.55|2563.29|2563.29|0
1606488000000|2020-11-27 14:40:00|2572.64|2572.64|2572.27|2572.27|2573.8|2573.8|2571.07|2571.07|0
1606488300000|2020-11-27 14:45:00|2572.31|2572.31|2571.22|2571.22|2573.79|2573.79|2566.4|2566.4|0
1606488600000|2020-11-27 14:50:00|2571.39|2571.39|2570.01|2570.01|2574.38|2574.38|2569.23|2569.23|0
1606488900000|2020-11-27 14:55:00|2569.85|2569.85|2572.83|2572.83|2572.83|2572.83|2567.14|2567.14|0
1606489200000|2020-11-27 15:00:00|2572.88|2572.88|2575.02|2575.02|2575.82|2575.82|2571.64|2571.64|0
1606489500000|2020-11-27 15:05:00|2574.97|2574.97|2578.47|2578.47|2579.99|2579.99|2572|2572|0
1606489800000|2020-11-27 15:10:00|2578.43|2578.43|2579.17|2579.17|2580.13|2580.13|2576.35|2576.35|0
1606490100000|2020-11-27 15:15:00|2579|2579|2575.04|2575.04|2579|2579|2573.07|2573.07|0
1606490400000|2020-11-27 15:20:00|2575.2|2575.2|2572.21|2572.21|2575.59|2575.59|2571.64|2571.64|0
1606490700000|2020-11-27 15:25:00|2571.79|2571.79|2572.49|2572.49|2573.32|2573.32|2570.55|2570.55|0
1606491000000|2020-11-27 15:30:00|2572.43|2572.43|2568.35|2568.35|2572.43|2572.43|2568.35|2568.35|0
1606491300000|2020-11-27 15:35:00|2568.23|2568.23|2571.24|2571.24|2573.15|2573.15|2568.17|2568.17|0
1606491600000|2020-11-27 15:40:00|2571.3|2571.3|2568|2568|2571.3|2571.3|2566.84|2566.84|0
1606491900000|2020-11-27 15:45:00|2567.95|2567.95|2568.74|2568.74|2568.89|2568.89|2565.7|2565.7|0
1606492200000|2020-11-27 15:50:00|2568.76|2568.76|2570.49|2570.49|2570.55|2570.55|2567.35|2567.35|0
1606492500000|2020-11-27 15:55:00|2570.65|2570.65|2569.23|2569.23|2573.12|2573.12|2569.1|2569.1|0
1606492800000|2020-11-27 16:00:00|2569.17|2569.17|2571.98|2571.98|2572.67|2572.67|2568.35|2568.35|0
1606493100000|2020-11-27 16:05:00|2571.76|2571.76|2564.31|2564.31|2571.76|2571.76|2563.27|2563.27|0
1606493400000|2020-11-27 16:10:00|2564.33|2564.33|2565.13|2565.13|2565.13|2565.13|2562.91|2562.91|0
1606493700000|2020-11-27 16:15:00|2565.07|2565.07|2569.04|2569.04|2569.04|2569.04|2563.45|2563.45|0
1606494000000|2020-11-27 16:20:00|2569.03|2569.03|2572.05|2572.05|2572.14|2572.14|2568.7|2568.7|0
1606494300000|2020-11-27 16:25:00|2572.22|2572.22|2571.28|2571.28|2574.06|2574.06|2568.56|2568.56|0
1606724100000|2020-11-30 08:15:00|2539.41|2539.41|2532.51|2532.51|2544.86|2544.86|2529.19|2529.19|0
1606724400000|2020-11-30 08:20:00|2533.31|2533.31|2547.72|2547.72|2548.28|2548.28|2532.91|2532.91|0
1606724700000|2020-11-30 08:25:00|2547.81|2547.81|2546.64|2546.64|2549.35|2549.35|2544.68|2544.68|0
1606725000000|2020-11-30 08:30:00|2546.47|2546.47|2547.04|2547.04|2547.54|2547.54|2543.12|2543.12|0
1606725300000|2020-11-30 08:35:00|2547.21|2547.21|2554.25|2554.25|2554.33|2554.33|2547.21|2547.21|0
1606725600000|2020-11-30 08:40:00|2554.08|2554.08|2553.7|2553.7|2554.75|2554.75|2550.58|2550.58|0
1606725900000|2020-11-30 08:45:00|2553.53|2553.53|2549.32|2549.32|2554.13|2554.13|2548.21|2548.21|0
1606726200000|2020-11-30 08:50:00|2549.67|2549.67|2554.15|2554.15|2554.15|2554.15|2549.38|2549.38|0
1606726500000|2020-11-30 08:55:00|2553.65|2553.65|2546.84|2546.84|2553.65|2553.65|2546.84|2546.84|0
1606726800000|2020-11-30 09:00:00|2546.87|2546.87|2545.08|2545.08|2548.68|2548.68|2544.09|2544.09|0
1606727100000|2020-11-30 09:05:00|2544.58|2544.58|2559.16|2559.16|2559.37|2559.37|2543.52|2543.52|0
1606727400000|2020-11-30 09:10:00|2559.49|2559.49|2561.08|2561.08|2564.07|2564.07|2557.81|2557.81|0
1606727700000|2020-11-30 09:15:00|2560.97|2560.97|2553.79|2553.79|2560.97|2560.97|2552.28|2552.28|0
1606728000000|2020-11-30 09:20:00|2553.8|2553.8|2546.59|2546.59|2553.81|2553.81|2544.65|2544.65|0
1606728300000|2020-11-30 09:25:00|2546.76|2546.76|2547.63|2547.63|2548.12|2548.12|2545.53|2545.53|0
1606728600000|2020-11-30 09:30:00|2547.3|2547.3|2540.99|2540.99|2547.3|2547.3|2540.47|2540.47|0
1606728900000|2020-11-30 09:35:00|2541.03|2541.03|2537.84|2537.84|2541.08|2541.08|2535.94|2535.94|0
1606729200000|2020-11-30 09:40:00|2537.83|2537.83|2538.79|2538.79|2540.18|2540.18|2537.18|2537.18|0
1606729500000|2020-11-30 09:45:00|2538.75|2538.75|2536.93|2536.93|2540.45|2540.45|2536.78|2536.78|0
1606729800000|2020-11-30 09:50:00|2536.72|2536.72|2536.38|2536.38|2536.84|2536.84|2532.21|2532.21|0
1606730100000|2020-11-30 09:55:00|2536.54|2536.54|2538.86|2538.86|2539.31|2539.31|2536.54|2536.54|0
1606730400000|2020-11-30 10:00:00|2538.93|2538.93|2538.89|2538.89|2542.25|2542.25|2538.06|2538.06|0
1606730700000|2020-11-30 10:05:00|2538.83|2538.83|2536.47|2536.47|2539.71|2539.71|2536.44|2536.44|0
1606731000000|2020-11-30 10:10:00|2536.13|2536.13|2535.9|2535.9|2537.37|2537.37|2534.32|2534.32|0
1606731300000|2020-11-30 10:15:00|2535.89|2535.89|2536.14|2536.14|2537.76|2537.76|2535.38|2535.38|0
1606731600000|2020-11-30 10:20:00|2536.48|2536.48|2536.42|2536.42|2537.71|2537.71|2536.13|2536.13|0
1606731900000|2020-11-30 10:25:00|2536.14|2536.14|2537.72|2537.72|2537.72|2537.72|2535.19|2535.19|0
1606732200000|2020-11-30 10:30:00|2538.11|2538.11|2539.66|2539.66|2542.72|2542.72|2538.11|2538.11|0
1606732500000|2020-11-30 10:35:00|2539.72|2539.72|2539.68|2539.68|2540.97|2540.97|2538.6|2538.6|0
1606732800000|2020-11-30 10:40:00|2539.74|2539.74|2540.26|2540.26|2540.71|2540.71|2536.99|2536.99|0
1606733100000|2020-11-30 10:45:00|2540.25|2540.25|2540.47|2540.47|2543.68|2543.68|2538.94|2538.94|0
1606733400000|2020-11-30 10:50:00|2540.3|2540.3|2541.63|2541.63|2543.28|2543.28|2540.3|2540.3|0
1606733700000|2020-11-30 10:55:00|2541.61|2541.61|2535.91|2535.91|2542.24|2542.24|2535.91|2535.91|0
1606734000000|2020-11-30 11:00:00|2535.73|2535.73|2535.8|2535.8|2537|2537|2533.68|2533.68|0
1606734300000|2020-11-30 11:05:00|2535.63|2535.63|2535.73|2535.73|2536.18|2536.18|2535.03|2535.03|0
1606734600000|2020-11-30 11:10:00|2535.96|2535.96|2537.7|2537.7|2538.48|2538.48|2535.9|2535.9|0
1606734900000|2020-11-30 11:15:00|2537.31|2537.31|2533.27|2533.27|2538.05|2538.05|2533.27|2533.27|0
1606735200000|2020-11-30 11:20:00|2533.21|2533.21|2533.93|2533.93|2534.92|2534.92|2532.6|2532.6|0
1606735500000|2020-11-30 11:25:00|2533.96|2533.96|2531.6|2531.6|2533.96|2533.96|2531.52|2531.52|0
1606735800000|2020-11-30 11:30:00|2531.66|2531.66|2524.69|2524.69|2531.97|2531.97|2523.92|2523.92|0
1606736100000|2020-11-30 11:35:00|2524.58|2524.58|2526.18|2526.18|2526.18|2526.18|2522.5|2522.5|0
1606736400000|2020-11-30 11:40:00|2526.24|2526.24|2526.59|2526.59|2529.2|2529.2|2525.68|2525.68|0
1606736700000|2020-11-30 11:45:00|2526.93|2526.93|2526.86|2526.86|2527.22|2527.22|2525.38|2525.38|0
1606737000000|2020-11-30 11:50:00|2527.2|2527.2|2526.93|2526.93|2529.7|2529.7|2526.8|2526.8|0
1606737300000|2020-11-30 11:55:00|2527.16|2527.16|2527.62|2527.62|2527.81|2527.81|2526.61|2526.61|0
1606737600000|2020-11-30 12:00:00|2527.25|2527.25|2530.06|2530.06|2530.78|2530.78|2526.73|2526.73|0
1606737900000|2020-11-30 12:05:00|2530.14|2530.14|2537.46|2537.46|2537.73|2537.73|2530.14|2530.14|0
1606738200000|2020-11-30 12:10:00|2537.52|2537.52|2539.88|2539.88|2541.75|2541.75|2537.52|2537.52|0
1606738500000|2020-11-30 12:15:00|2539.71|2539.71|2539.67|2539.67|2540.95|2540.95|2536.81|2536.81|0
1606738800000|2020-11-30 12:20:00|2539.64|2539.64|2535.73|2535.73|2539.64|2539.64|2535.73|2535.73|0
1606739100000|2020-11-30 12:25:00|2535.96|2535.96|2534.54|2534.54|2537.4|2537.4|2534.54|2534.54|0
1606739400000|2020-11-30 12:30:00|2534.71|2534.71|2532.42|2532.42|2536.48|2536.48|2532.4|2532.4|0
1606739700000|2020-11-30 12:35:00|2532.48|2532.48|2532.09|2532.09|2533.94|2533.94|2531.35|2531.35|0
1606740000000|2020-11-30 12:40:00|2532.2|2532.2|2530.38|2530.38|2532.65|2532.65|2530.12|2530.12|0
1606740300000|2020-11-30 12:45:00|2530.26|2530.26|2528.82|2528.82|2530.88|2530.88|2528.6|2528.6|0
1606740600000|2020-11-30 12:50:00|2528.77|2528.77|2527.67|2527.67|2530|2530|2527.28|2527.28|0
1606740900000|2020-11-30 12:55:00|2527.79|2527.79|2526.6|2526.6|2528.84|2528.84|2526.6|2526.6|0
1606741200000|2020-11-30 13:00:00|2526.2|2526.2|2526.71|2526.71|2529.12|2529.12|2525.56|2525.56|0
1606741500000|2020-11-30 13:05:00|2526.68|2526.68|2524.47|2524.47|2527.13|2527.13|2523.87|2523.87|0
1606741800000|2020-11-30 13:10:00|2524.45|2524.45|2525.92|2525.92|2527.91|2527.91|2524.28|2524.28|0
1606742100000|2020-11-30 13:15:00|2525.7|2525.7|2525.89|2525.89|2526.67|2526.67|2523.06|2523.06|0
1606742400000|2020-11-30 13:20:00|2525.9|2525.9|2525.12|2525.12|2527.42|2527.42|2525.12|2525.12|0
1606742700000|2020-11-30 13:25:00|2525.28|2525.28|2522.67|2522.67|2526.13|2526.13|2522.51|2522.51|0
1606743000000|2020-11-30 13:30:00|2522.34|2522.34|2521.22|2521.22|2523.2|2523.2|2521.22|2521.22|0
1606743300000|2020-11-30 13:35:00|2521.33|2521.33|2522.7|2522.7|2522.7|2522.7|2520.51|2520.51|0
1606743600000|2020-11-30 13:40:00|2522.37|2522.37|2526.36|2526.36|2526.42|2526.42|2521.79|2521.79|0
1606743900000|2020-11-30 13:45:00|2526.35|2526.35|2528.53|2528.53|2529.07|2529.07|2526|2526|0
1606744200000|2020-11-30 13:50:00|2528.55|2528.55|2532.35|2532.35|2532.36|2532.36|2527.63|2527.63|0
1606744500000|2020-11-30 13:55:00|2532.85|2532.85|2535.03|2535.03|2535.89|2535.89|2532.85|2532.85|0
1606744800000|2020-11-30 14:00:00|2535.36|2535.36|2527.42|2527.42|2535.36|2535.36|2527.37|2527.37|0
1606745100000|2020-11-30 14:05:00|2527.48|2527.48|2525.34|2525.34|2527.69|2527.69|2525.3|2525.3|0
1606745400000|2020-11-30 14:10:00|2525.37|2525.37|2522.54|2522.54|2525.89|2525.89|2522.36|2522.36|0
1606745700000|2020-11-30 14:15:00|2522.46|2522.46|2521.39|2521.39|2524.43|2524.43|2521.26|2521.26|0
1606746000000|2020-11-30 14:20:00|2521.33|2521.33|2522.9|2522.9|2525.47|2525.47|2521.22|2521.22|0
1606746300000|2020-11-30 14:25:00|2522.94|2522.94|2517.69|2517.69|2523|2523|2517.69|2517.69|0
1606746600000|2020-11-30 14:30:00|2517.65|2517.65|2516.47|2516.47|2519.52|2519.52|2513.4|2513.4|0
1606746900000|2020-11-30 14:35:00|2515.81|2515.81|2514.94|2514.94|2517.22|2517.22|2512.41|2512.41|0
1606747200000|2020-11-30 14:40:00|2514.98|2514.98|2514.62|2514.62|2517.09|2517.09|2513.66|2513.66|0
1606747500000|2020-11-30 14:45:00|2514.57|2514.57|2512.31|2512.31|2515.78|2515.78|2511.97|2511.97|0
1606747800000|2020-11-30 14:50:00|2512.08|2512.08|2512.78|2512.78|2512.78|2512.78|2508.34|2508.34|0
1606748100000|2020-11-30 14:55:00|2512.87|2512.87|2511.13|2511.13|2513.3|2513.3|2509.68|2509.68|0
1606748400000|2020-11-30 15:00:00|2511.33|2511.33|2511.63|2511.63|2513.42|2513.42|2511.19|2511.19|0
1606748700000|2020-11-30 15:05:00|2511.57|2511.57|2507.67|2507.67|2512.37|2512.37|2505.91|2505.91|0
1606749000000|2020-11-30 15:10:00|2507.34|2507.34|2506.37|2506.37|2511.05|2511.05|2505.31|2505.31|0
1606749300000|2020-11-30 15:15:00|2506.39|2506.39|2506.9|2506.9|2508.84|2508.84|2506.26|2506.26|0
1606749600000|2020-11-30 15:20:00|2506.96|2506.96|2507.97|2507.97|2508.23|2508.23|2506.29|2506.29|0
1606749900000|2020-11-30 15:25:00|2507.92|2507.92|2503.45|2503.45|2508.33|2508.33|2503.1|2503.1|0
1606750200000|2020-11-30 15:30:00|2503.79|2503.79|2502.18|2502.18|2505.84|2505.84|2502.08|2502.08|0
1606750500000|2020-11-30 15:35:00|2502.09|2502.09|2498.56|2498.56|2502.94|2502.94|2498.56|2498.56|0
1606750800000|2020-11-30 15:40:00|2498.2|2498.2|2495.67|2495.67|2498.65|2498.65|2493.37|2493.37|0
1606751100000|2020-11-30 15:45:00|2495.72|2495.72|2502.44|2502.44|2503.17|2503.17|2495.55|2495.55|0
1606751400000|2020-11-30 15:50:00|2502.5|2502.5|2502.25|2502.25|2504.9|2504.9|2501.77|2501.77|0
1606751700000|2020-11-30 15:55:00|2502.29|2502.29|2503.23|2503.23|2504.61|2504.61|2499.05|2499.05|0
1606752000000|2020-11-30 16:00:00|2503.4|2503.4|2503.25|2503.25|2505.47|2505.47|2501.39|2501.39|0
1606752300000|2020-11-30 16:05:00|2503.19|2503.19|2502.58|2502.58|2503.74|2503.74|2502.13|2502.13|0
1606752600000|2020-11-30 16:10:00|2502.65|2502.65|2503.37|2503.37|2505.61|2505.61|2502.28|2502.28|0
1606752900000|2020-11-30 16:15:00|2503.25|2503.25|2494.3|2494.3|2503.25|2503.25|2493.96|2493.96|0
1606753200000|2020-11-30 16:20:00|2494.36|2494.36|2493.19|2493.19|2496.01|2496.01|2492.86|2492.86|0
1606753500000|2020-11-30 16:25:00|2493.02|2493.02|2485.68|2485.68|2493.02|2493.02|2485.29|2485.29|0
1606810500000|2020-12-01 08:15:00|2515.64|2515.64|2523.99|2523.99|2523.99|2523.99|2511.05|2511.05|0
1606810800000|2020-12-01 08:20:00|2524|2524|2537.47|2537.47|2537.53|2537.53|2523.84|2523.84|0
1606811100000|2020-12-01 08:25:00|2537.07|2537.07|2549.49|2549.49|2550.85|2550.85|2536.02|2536.02|0
1606811400000|2020-12-01 08:30:00|2549.45|2549.45|2557.31|2557.31|2557.31|2557.31|2545.47|2545.47|0
1606811700000|2020-12-01 08:35:00|2557.2|2557.2|2565.77|2565.77|2566.41|2566.41|2553.91|2553.91|0
1606812000000|2020-12-01 08:40:00|2565.83|2565.83|2568.66|2568.66|2570.24|2570.24|2565.83|2565.83|0
1606812300000|2020-12-01 08:45:00|2568.72|2568.72|2563.46|2563.46|2570.07|2570.07|2562.79|2562.79|0
1606812600000|2020-12-01 08:50:00|2563.41|2563.41|2566.25|2566.25|2568.06|2568.06|2562.71|2562.71|0
1606812900000|2020-12-01 08:55:00|2566.16|2566.16|2557.67|2557.67|2566.22|2566.22|2557.07|2557.07|0
1606813200000|2020-12-01 09:00:00|2557.44|2557.44|2563.46|2563.46|2564.65|2564.65|2556.78|2556.78|0
1606813500000|2020-12-01 09:05:00|2563.11|2563.11|2567.82|2567.82|2568.22|2568.22|2560.64|2560.64|0
1606813800000|2020-12-01 09:10:00|2568.05|2568.05|2569.43|2569.43|2573.78|2573.78|2568.05|2568.05|0
1606814100000|2020-12-01 09:15:00|2568.77|2568.77|2560.1|2560.1|2569.56|2569.56|2559.79|2559.79|0
1606814400000|2020-12-01 09:20:00|2559.77|2559.77|2559.37|2559.37|2563.53|2563.53|2559.26|2559.26|0
1606814700000|2020-12-01 09:25:00|2559.33|2559.33|2566.25|2566.25|2567.08|2567.08|2558.88|2558.88|0
1606815000000|2020-12-01 09:30:00|2566.26|2566.26|2554.75|2554.75|2566.26|2566.26|2553.93|2553.93|0
1606815300000|2020-12-01 09:35:00|2554.29|2554.29|2553.36|2553.36|2556.09|2556.09|2550.83|2550.83|0
1606815600000|2020-12-01 09:40:00|2553.47|2553.47|2553.33|2553.33|2555.54|2555.54|2552.1|2552.1|0
1606815900000|2020-12-01 09:45:00|2552.99|2552.99|2553.79|2553.79|2555.47|2555.47|2552.04|2552.04|0
1606816200000|2020-12-01 09:50:00|2553.96|2553.96|2554.88|2554.88|2555.75|2555.75|2552.47|2552.47|0
1606816500000|2020-12-01 09:55:00|2554.66|2554.66|2553.91|2553.91|2556.28|2556.28|2553.91|2553.91|0
1606816800000|2020-12-01 10:00:00|2554.08|2554.08|2558.7|2558.7|2559.54|2559.54|2554.08|2554.08|0
1606817100000|2020-12-01 10:05:00|2558.86|2558.86|2562.48|2562.48|2563.31|2563.31|2558.43|2558.43|0
1606817400000|2020-12-01 10:10:00|2562.43|2562.43|2560.13|2560.13|2562.43|2562.43|2557.91|2557.91|0
1606817700000|2020-12-01 10:15:00|2560.19|2560.19|2562.55|2562.55|2564.52|2564.52|2559.48|2559.48|0
1606818000000|2020-12-01 10:20:00|2562.39|2562.39|2562.65|2562.65|2564.82|2564.82|2562.39|2562.39|0
1606818300000|2020-12-01 10:25:00|2562.48|2562.48|2559.53|2559.53|2562.48|2562.48|2559.47|2559.47|0
1606818600000|2020-12-01 10:30:00|2559.47|2559.47|2557.27|2557.27|2560.7|2560.7|2557.27|2557.27|0
1606818900000|2020-12-01 10:35:00|2557.22|2557.22|2553.14|2553.14|2558.02|2558.02|2553.14|2553.14|0
1606819200000|2020-12-01 10:40:00|2553.1|2553.1|2555.57|2555.57|2555.76|2555.76|2551.53|2551.53|0
1606819500000|2020-12-01 10:45:00|2555.46|2555.46|2563.1|2563.1|2563.36|2563.36|2555.22|2555.22|0
1606819800000|2020-12-01 10:50:00|2563.02|2563.02|2562.81|2562.81|2564.07|2564.07|2561.84|2561.84|0
1606820100000|2020-12-01 10:55:00|2562.7|2562.7|2565|2565|2565.78|2565.78|2562.37|2562.37|0
1606820400000|2020-12-01 11:00:00|2565.33|2565.33|2562.31|2562.31|2565.33|2565.33|2560.81|2560.81|0
1606820700000|2020-12-01 11:05:00|2562.26|2562.26|2564.75|2564.75|2566.04|2566.04|2562.26|2562.26|0
1606821000000|2020-12-01 11:10:00|2564.71|2564.71|2565.13|2565.13|2566.57|2566.57|2564.54|2564.54|0
1606821300000|2020-12-01 11:15:00|2565.01|2565.01|2567.06|2567.06|2567.43|2567.43|2565.01|2565.01|0
1606821600000|2020-12-01 11:20:00|2567.01|2567.01|2568.77|2568.77|2570.2|2570.2|2566.85|2566.85|0
1606821900000|2020-12-01 11:25:00|2568.71|2568.71|2572.26|2572.26|2573.4|2573.4|2568.48|2568.48|0
1606822200000|2020-12-01 11:30:00|2572.44|2572.44|2577.27|2577.27|2577.89|2577.89|2572.44|2572.44|0
1606822500000|2020-12-01 11:35:00|2577.25|2577.25|2575.93|2575.93|2578.59|2578.59|2575.65|2575.65|0
1606822800000|2020-12-01 11:40:00|2575.99|2575.99|2576.23|2576.23|2578.92|2578.92|2575.8|2575.8|0
1606823100000|2020-12-01 11:45:00|2576.07|2576.07|2569.72|2569.72|2576.83|2576.83|2569.69|2569.69|0
1606823400000|2020-12-01 11:50:00|2569.84|2569.84|2570.18|2570.18|2572.21|2572.21|2569.8|2569.8|0
1606823700000|2020-12-01 11:55:00|2570.06|2570.06|2572.66|2572.66|2573.66|2573.66|2569.92|2569.92|0
1606824000000|2020-12-01 12:00:00|2572.49|2572.49|2574.73|2574.73|2575.87|2575.87|2572.11|2572.11|0
1606824300000|2020-12-01 12:05:00|2574.78|2574.78|2575.65|2575.65|2575.95|2575.95|2573.57|2573.57|0
1606824600000|2020-12-01 12:10:00|2575.6|2575.6|2576.99|2576.99|2577.64|2577.64|2575.27|2575.27|0
1606824900000|2020-12-01 12:15:00|2577.15|2577.15|2574.05|2574.05|2577.19|2577.19|2573.71|2573.71|0
1606825200000|2020-12-01 12:20:00|2574.13|2574.13|2572.7|2572.7|2574.3|2574.3|2572.24|2572.24|0
1606825500000|2020-12-01 12:25:00|2572.81|2572.81|2576|2576|2576.18|2576.18|2572.81|2572.81|0
1606825800000|2020-12-01 12:30:00|2576.12|2576.12|2576.72|2576.72|2578.59|2578.59|2575.47|2575.47|0
1606826100000|2020-12-01 12:35:00|2576.61|2576.61|2577.39|2577.39|2577.39|2577.39|2576.09|2576.09|0
1606826400000|2020-12-01 12:40:00|2577.51|2577.51|2577.5|2577.5|2579.33|2579.33|2577.22|2577.22|0
1606826700000|2020-12-01 12:45:00|2577.67|2577.67|2576.74|2576.74|2578.7|2578.7|2576.06|2576.06|0
1606827000000|2020-12-01 12:50:00|2576.72|2576.72|2569.12|2569.12|2576.81|2576.81|2569.12|2569.12|0
1606827300000|2020-12-01 12:55:00|2569.04|2569.04|2568.76|2568.76|2569.39|2569.39|2566.85|2566.85|0
1606827600000|2020-12-01 13:00:00|2568.7|2568.7|2568.71|2568.71|2571.87|2571.87|2568|2568|0
1606827900000|2020-12-01 13:05:00|2568.65|2568.65|2563.87|2563.87|2568.85|2568.85|2563.87|2563.87|0
1606828200000|2020-12-01 13:10:00|2564.04|2564.04|2564.03|2564.03|2564.42|2564.42|2562.5|2562.5|0
1606828500000|2020-12-01 13:15:00|2563.97|2563.97|2562.88|2562.88|2564.58|2564.58|2562.64|2562.64|0
1606828800000|2020-12-01 13:20:00|2562.77|2562.77|2556.19|2556.19|2562.77|2562.77|2556.19|2556.19|0
1606829100000|2020-12-01 13:25:00|2556.13|2556.13|2554.89|2554.89|2557.52|2557.52|2554.62|2554.62|0
1606829400000|2020-12-01 13:30:00|2554.91|2554.91|2554.77|2554.77|2555.58|2555.58|2550.05|2550.05|0
1606829700000|2020-12-01 13:35:00|2554.6|2554.6|2558.85|2558.85|2558.85|2558.85|2554.6|2554.6|0
1606830000000|2020-12-01 13:40:00|2558.91|2558.91|2556.21|2556.21|2558.91|2558.91|2555.07|2555.07|0
1606830300000|2020-12-01 13:45:00|2556.05|2556.05|2555.62|2555.62|2557.32|2557.32|2555.33|2555.33|0
1606830600000|2020-12-01 13:50:00|2555.51|2555.51|2558.17|2558.17|2559.99|2559.99|2554.42|2554.42|0
1606830900000|2020-12-01 13:55:00|2558.22|2558.22|2562.75|2562.75|2562.77|2562.77|2558.22|2558.22|0
1606831200000|2020-12-01 14:00:00|2563.1|2563.1|2561.63|2561.63|2564.31|2564.31|2560.46|2560.46|0
1606831500000|2020-12-01 14:05:00|2561.75|2561.75|2563.61|2563.61|2564.51|2564.51|2561.74|2561.74|0
1606831800000|2020-12-01 14:10:00|2563.55|2563.55|2562.21|2562.21|2566.74|2566.74|2561.82|2561.82|0
1606832100000|2020-12-01 14:15:00|2562.24|2562.24|2562.61|2562.61|2563.93|2563.93|2561.33|2561.33|0
1606832400000|2020-12-01 14:20:00|2562.53|2562.53|2560.59|2560.59|2562.53|2562.53|2559.58|2559.58|0
1606832700000|2020-12-01 14:25:00|2560.7|2560.7|2560.17|2560.17|2563.17|2563.17|2559.46|2559.46|0
1606833000000|2020-12-01 14:30:00|2560.21|2560.21|2558.4|2558.4|2563.57|2563.57|2557.94|2557.94|0
1606833300000|2020-12-01 14:35:00|2558.34|2558.34|2569.1|2569.1|2569.1|2569.1|2557.11|2557.11|0
1606833600000|2020-12-01 14:40:00|2569.07|2569.07|2565.1|2565.1|2569.12|2569.12|2562.92|2562.92|0
1606833900000|2020-12-01 14:45:00|2565.12|2565.12|2568.7|2568.7|2570.11|2570.11|2565.12|2565.12|0
1606834200000|2020-12-01 14:50:00|2568.59|2568.59|2573.48|2573.48|2574.36|2574.36|2568.13|2568.13|0
1606834500000|2020-12-01 14:55:00|2573.46|2573.46|2573.47|2573.47|2577.21|2577.21|2572.11|2572.11|0
1606834800000|2020-12-01 15:00:00|2572.41|2572.41|2574.96|2574.96|2577.16|2577.16|2571.15|2571.15|0
1606835100000|2020-12-01 15:05:00|2574.92|2574.92|2576.7|2576.7|2579.66|2579.66|2574.78|2574.78|0
1606835400000|2020-12-01 15:10:00|2576.66|2576.66|2575.36|2575.36|2577.07|2577.07|2574.44|2574.44|0
1606835700000|2020-12-01 15:15:00|2575.53|2575.53|2570.67|2570.67|2576.93|2576.93|2569.86|2569.86|0
1606836000000|2020-12-01 15:20:00|2570.69|2570.69|2574.49|2574.49|2574.49|2574.49|2567.71|2567.71|0
1606836300000|2020-12-01 15:25:00|2574.55|2574.55|2576.96|2576.96|2577.21|2577.21|2574.55|2574.55|0
1606836600000|2020-12-01 15:30:00|2576.92|2576.92|2580.01|2580.01|2582.06|2582.06|2576.92|2576.92|0
1606836900000|2020-12-01 15:35:00|2580.13|2580.13|2582.07|2582.07|2582.07|2582.07|2578.19|2578.19|0
1606837200000|2020-12-01 15:40:00|2582.08|2582.08|2583.19|2583.19|2583.2|2583.2|2580.43|2580.43|0
1606837500000|2020-12-01 15:45:00|2583.14|2583.14|2586.69|2586.69|2586.69|2586.69|2582.8|2582.8|0
1606837800000|2020-12-01 15:50:00|2586.75|2586.75|2591.98|2591.98|2592.29|2592.29|2586.69|2586.69|0
1606838100000|2020-12-01 15:55:00|2592.15|2592.15|2588.71|2588.71|2592.73|2592.73|2587.71|2587.71|0
1606838400000|2020-12-01 16:00:00|2588.65|2588.65|2585.39|2585.39|2589.27|2589.27|2584.72|2584.72|0
1606838700000|2020-12-01 16:05:00|2585.94|2585.94|2592.36|2592.36|2592.36|2592.36|2584.76|2584.76|0
1606839000000|2020-12-01 16:10:00|2591.96|2591.96|2594.51|2594.51|2596.47|2596.47|2589.14|2589.14|0
1606839300000|2020-12-01 16:15:00|2594.44|2594.44|2598.6|2598.6|2599.4|2599.4|2593.36|2593.36|0
1606839600000|2020-12-01 16:20:00|2598.66|2598.66|2605.51|2605.51|2605.62|2605.62|2598.46|2598.46|0
1606839900000|2020-12-01 16:25:00|2605.47|2605.47|2603.38|2603.38|2607.16|2607.16|2603.16|2603.16|0
1606896900000|2020-12-02 08:15:00|2610.19|2610.19|2612.85|2612.85|2622.08|2622.08|2610.19|2610.19|0
1606897200000|2020-12-02 08:20:00|2612.66|2612.66|2615.23|2615.23|2615.41|2615.41|2605.86|2605.86|0
1606897500000|2020-12-02 08:25:00|2614.94|2614.94|2620.17|2620.17|2622.17|2622.17|2614.35|2614.35|0
1606897800000|2020-12-02 08:30:00|2619.84|2619.84|2612.18|2612.18|2620.29|2620.29|2610.29|2610.29|0
1606898100000|2020-12-02 08:35:00|2612.35|2612.35|2612.92|2612.92|2613.91|2613.91|2608.77|2608.77|0
1606898400000|2020-12-02 08:40:00|2612.86|2612.86|2619.39|2619.39|2619.56|2619.56|2612.86|2612.86|0
1606898700000|2020-12-02 08:45:00|2619.23|2619.23|2616.28|2616.28|2620.19|2620.19|2616.28|2616.28|0
1606899000000|2020-12-02 08:50:00|2615.88|2615.88|2615.66|2615.66|2616.16|2616.16|2612.07|2612.07|0
1606899300000|2020-12-02 08:55:00|2615.72|2615.72|2619.47|2619.47|2620.03|2620.03|2614.59|2614.59|0
1606899600000|2020-12-02 09:00:00|2619.41|2619.41|2615.53|2615.53|2619.81|2619.81|2614.56|2614.56|0
1606899900000|2020-12-02 09:05:00|2615.86|2615.86|2614.41|2614.41|2615.94|2615.94|2611.31|2611.31|0
1606900200000|2020-12-02 09:10:00|2614.58|2614.58|2613.39|2613.39|2616.57|2616.57|2613.26|2613.26|0
1606900500000|2020-12-02 09:15:00|2613.34|2613.34|2612.85|2612.85|2613.4|2613.4|2610.55|2610.55|0
1606900800000|2020-12-02 09:20:00|2612.87|2612.87|2611.77|2611.77|2615.24|2615.24|2611.66|2611.66|0
1606901100000|2020-12-02 09:25:00|2611.81|2611.81|2612.02|2612.02|2613.79|2613.79|2611.81|2611.81|0
1606901400000|2020-12-02 09:30:00|2611.98|2611.98|2617.44|2617.44|2617.65|2617.65|2611.98|2611.98|0
1606901700000|2020-12-02 09:35:00|2617.47|2617.47|2620.34|2620.34|2624.29|2624.29|2617.47|2617.47|0
1606902000000|2020-12-02 09:40:00|2620.67|2620.67|2621.3|2621.3|2621.95|2621.95|2620.67|2620.67|0
1606902300000|2020-12-02 09:45:00|2621.64|2621.64|2623.26|2623.26|2625.06|2625.06|2621.41|2621.41|0
1606902600000|2020-12-02 09:50:00|2623.43|2623.43|2624.7|2624.7|2625.09|2625.09|2623.09|2623.09|0
1606902900000|2020-12-02 09:55:00|2624.53|2624.53|2624.12|2624.12|2625.7|2625.7|2623.74|2623.74|0
1606903200000|2020-12-02 10:00:00|2624.08|2624.08|2625.04|2625.04|2626.2|2626.2|2624.08|2624.08|0
1606903500000|2020-12-02 10:05:00|2624.93|2624.93|2623.39|2623.39|2625.12|2625.12|2623.36|2623.36|0
1606903800000|2020-12-02 10:10:00|2623.56|2623.56|2625.55|2625.55|2625.87|2625.87|2622.79|2622.79|0
1606904100000|2020-12-02 10:15:00|2625.27|2625.27|2619.71|2619.71|2625.79|2625.79|2619.71|2619.71|0
1606904400000|2020-12-02 10:20:00|2619.65|2619.65|2614.01|2614.01|2619.65|2619.65|2613.88|2613.88|0
1606904700000|2020-12-02 10:25:00|2613.95|2613.95|2612.69|2612.69|2614.98|2614.98|2612.69|2612.69|0
1606905000000|2020-12-02 10:30:00|2612.68|2612.68|2609.31|2609.31|2613.81|2613.81|2609.26|2609.26|0
1606905300000|2020-12-02 10:35:00|2609.19|2609.19|2610.03|2610.03|2610.59|2610.59|2608.07|2608.07|0
1606905600000|2020-12-02 10:40:00|2609.8|2609.8|2610|2610|2610.71|2610.71|2607.28|2607.28|0
1606905900000|2020-12-02 10:45:00|2609.95|2609.95|2613.9|2613.9|2613.9|2613.9|2607.62|2607.62|0
1606906200000|2020-12-02 10:50:00|2613.94|2613.94|2616.07|2616.07|2616.54|2616.54|2613.68|2613.68|0
1606906500000|2020-12-02 10:55:00|2616.03|2616.03|2617.48|2617.48|2619.52|2619.52|2615.86|2615.86|0
1606906800000|2020-12-02 11:00:00|2617.43|2617.43|2617.93|2617.93|2618.26|2618.26|2615.29|2615.29|0
1606907100000|2020-12-02 11:05:00|2617.91|2617.91|2618.11|2618.11|2618.72|2618.72|2616|2616|0
1606907400000|2020-12-02 11:10:00|2618.17|2618.17|2620.9|2620.9|2620.94|2620.94|2617.92|2617.92|0
1606907700000|2020-12-02 11:15:00|2621.23|2621.23|2625|2625|2625|2625|2618.48|2618.48|0
1606908000000|2020-12-02 11:20:00|2624.89|2624.89|2623.17|2623.17|2625.08|2625.08|2621.52|2621.52|0
1606908300000|2020-12-02 11:25:00|2623.45|2623.45|2621.97|2621.97|2624.24|2624.24|2621.66|2621.66|0
1606908600000|2020-12-02 11:30:00|2622.03|2622.03|2622.95|2622.95|2623.94|2623.94|2621.64|2621.64|0
1606908900000|2020-12-02 11:35:00|2623.29|2623.29|2623.79|2623.79|2623.81|2623.81|2621.95|2621.95|0
1606909200000|2020-12-02 11:40:00|2623.83|2623.83|2626.19|2626.19|2627.2|2627.2|2622.86|2622.86|0
1606909500000|2020-12-02 11:45:00|2626.28|2626.28|2606.53|2606.53|2627.62|2627.62|2606.53|2606.53|0
1606909800000|2020-12-02 11:50:00|2606.52|2606.52|2613.71|2613.71|2613.75|2613.75|2604.26|2604.26|0
1606910100000|2020-12-02 11:55:00|2613.82|2613.82|2619.12|2619.12|2619.16|2619.16|2613.82|2613.82|0
1606910400000|2020-12-02 12:00:00|2619.18|2619.18|2621.18|2621.18|2621.18|2621.18|2617.61|2617.61|0
1606910700000|2020-12-02 12:05:00|2621.2|2621.2|2624.83|2624.83|2624.89|2624.89|2620.72|2620.72|0
1606911000000|2020-12-02 12:10:00|2624.34|2624.34|2626.43|2626.43|2627.97|2627.97|2622.84|2622.84|0
1606911300000|2020-12-02 12:15:00|2626.39|2626.39|2626.8|2626.8|2628.8|2628.8|2625.63|2625.63|0
1606911600000|2020-12-02 12:20:00|2626.64|2626.64|2625.7|2625.7|2626.64|2626.64|2623.91|2623.91|0
1606911900000|2020-12-02 12:25:00|2625.81|2625.81|2627.32|2627.32|2627.59|2627.59|2625.59|2625.59|0
1606912200000|2020-12-02 12:30:00|2627.34|2627.34|2626.81|2626.81|2628.81|2628.81|2625.25|2625.25|0
1606912500000|2020-12-02 12:35:00|2626.87|2626.87|2624.72|2624.72|2627.45|2627.45|2624.67|2624.67|0
1606912800000|2020-12-02 12:40:00|2624.78|2624.78|2619.79|2619.79|2625.5|2625.5|2619.41|2619.41|0
1606913100000|2020-12-02 12:45:00|2619.96|2619.96|2621.22|2621.22|2623.5|2623.5|2618.71|2618.71|0
1606913400000|2020-12-02 12:50:00|2620.89|2620.89|2621.11|2621.11|2621.11|2621.11|2618.25|2618.25|0
1606913700000|2020-12-02 12:55:00|2621.28|2621.28|2614.5|2614.5|2621.45|2621.45|2614.5|2614.5|0
1606914000000|2020-12-02 13:00:00|2614.38|2614.38|2618.98|2618.98|2619.02|2619.02|2614.38|2614.38|0
1606914300000|2020-12-02 13:05:00|2618.93|2618.93|2617.54|2617.54|2619.11|2619.11|2616.78|2616.78|0
1606914600000|2020-12-02 13:10:00|2617.88|2617.88|2614.97|2614.97|2618.59|2618.59|2614.75|2614.75|0
1606914900000|2020-12-02 13:15:00|2615.01|2615.01|2618.04|2618.04|2619.85|2619.85|2614.05|2614.05|0
1606915200000|2020-12-02 13:20:00|2618.08|2618.08|2620.14|2620.14|2621.64|2621.64|2617.76|2617.76|0
1606915500000|2020-12-02 13:25:00|2619.65|2619.65|2621.3|2621.3|2621.84|2621.84|2618.63|2618.63|0
1606915800000|2020-12-02 13:30:00|2621.42|2621.42|2621.34|2621.34|2624|2624|2621.34|2621.34|0
1606916100000|2020-12-02 13:35:00|2620.95|2620.95|2623.71|2623.71|2624.18|2624.18|2620.65|2620.65|0
1606916400000|2020-12-02 13:40:00|2623.6|2623.6|2625.02|2625.02|2625.02|2625.02|2621.73|2621.73|0
1606916700000|2020-12-02 13:45:00|2625.19|2625.19|2627.62|2627.62|2628.81|2628.81|2625.02|2625.02|0
1606917000000|2020-12-02 13:50:00|2627.75|2627.75|2630.05|2630.05|2631.16|2631.16|2627.7|2627.7|0
1606917300000|2020-12-02 13:55:00|2630.21|2630.21|2631.62|2631.62|2632.32|2632.32|2629.86|2629.86|0
1606917600000|2020-12-02 14:00:00|2631.78|2631.78|2638.44|2638.44|2638.6|2638.6|2630.85|2630.85|0
1606917900000|2020-12-02 14:05:00|2638.27|2638.27|2637.47|2637.47|2639.74|2639.74|2637.03|2637.03|0
1606918200000|2020-12-02 14:10:00|2637.31|2637.31|2638.18|2638.18|2639.25|2639.25|2636.32|2636.32|0
1606918500000|2020-12-02 14:15:00|2638.24|2638.24|2631.33|2631.33|2638.57|2638.57|2631.13|2631.13|0
1606918800000|2020-12-02 14:20:00|2631.5|2631.5|2629.01|2629.01|2631.89|2631.89|2626.84|2626.84|0
1606919100000|2020-12-02 14:25:00|2629.07|2629.07|2632.31|2632.31|2633.91|2633.91|2629.07|2629.07|0
1606919400000|2020-12-02 14:30:00|2632.14|2632.14|2637.26|2637.26|2637.26|2637.26|2625.85|2625.85|0
1606919700000|2020-12-02 14:35:00|2637.33|2637.33|2646.02|2646.02|2646.02|2646.02|2637.33|2637.33|0
1606920000000|2020-12-02 14:40:00|2646.35|2646.35|2647.33|2647.33|2648.36|2648.36|2641.77|2641.77|0
1606920300000|2020-12-02 14:45:00|2647.16|2647.16|2647.36|2647.36|2648.73|2648.73|2644.5|2644.5|0
1606920600000|2020-12-02 14:50:00|2646.86|2646.86|2648.41|2648.41|2650.88|2650.88|2644.72|2644.72|0
1606920900000|2020-12-02 14:55:00|2648.57|2648.57|2649.17|2649.17|2649.77|2649.77|2647.56|2647.56|0
1606921200000|2020-12-02 15:00:00|2649|2649|2650.8|2650.8|2651.11|2651.11|2648.29|2648.29|0
1606921500000|2020-12-02 15:05:00|2650.78|2650.78|2646.73|2646.73|2650.88|2650.88|2645.5|2645.5|0
1606921800000|2020-12-02 15:10:00|2647.23|2647.23|2647.25|2647.25|2649.57|2649.57|2647.22|2647.22|0
1606922100000|2020-12-02 15:15:00|2647.24|2647.24|2648.12|2648.12|2649.57|2649.57|2646.68|2646.68|0
1606922400000|2020-12-02 15:20:00|2648.06|2648.06|2650.5|2650.5|2650.9|2650.9|2646.24|2646.24|0
1606922700000|2020-12-02 15:25:00|2650.17|2650.17|2654.54|2654.54|2654.78|2654.78|2649.12|2649.12|0
1606923000000|2020-12-02 15:30:00|2654.37|2654.37|2652.52|2652.52|2655.32|2655.32|2652.52|2652.52|0
1606923300000|2020-12-02 15:35:00|2652.46|2652.46|2654.52|2654.52|2654.58|2654.58|2651.53|2651.53|0
1606923600000|2020-12-02 15:40:00|2654.41|2654.41|2661.6|2661.6|2662.07|2662.07|2654.41|2654.41|0
1606923900000|2020-12-02 15:45:00|2661.56|2661.56|2658.58|2658.58|2662.12|2662.12|2657.42|2657.42|0
1606924200000|2020-12-02 15:50:00|2658.52|2658.52|2660.16|2660.16|2661.09|2661.09|2657.8|2657.8|0
1606924500000|2020-12-02 15:55:00|2660.57|2660.57|2665.53|2665.53|2665.82|2665.82|2660.21|2660.21|0
1606924800000|2020-12-02 16:00:00|2665.37|2665.37|2667.92|2667.92|2668.41|2668.41|2664.04|2664.04|0
1606925100000|2020-12-02 16:05:00|2668.03|2668.03|2671.64|2671.64|2672.53|2672.53|2668.02|2668.02|0
1606925400000|2020-12-02 16:10:00|2671.47|2671.47|2673.6|2673.6|2675.79|2675.79|2670.6|2670.6|0
1606925700000|2020-12-02 16:15:00|2673.27|2673.27|2672.3|2672.3|2673.61|2673.61|2669.49|2669.49|0
1606926000000|2020-12-02 16:20:00|2672.33|2672.33|2670.6|2670.6|2673.39|2673.39|2670.6|2670.6|0
1606926300000|2020-12-02 16:25:00|2670.26|2670.26|2665.1|2665.1|2672.63|2672.63|2664.43|2664.43|0
1606983300000|2020-12-03 08:15:00|2644.91|2644.91|2652.57|2652.57|2653.09|2653.09|2642.79|2642.79|0
1606983600000|2020-12-03 08:20:00|2652.63|2652.63|2653.68|2653.68|2654.58|2654.58|2649.74|2649.74|0
1606983900000|2020-12-03 08:25:00|2653.51|2653.51|2661.64|2661.64|2661.73|2661.73|2651.52|2651.52|0
1606984200000|2020-12-03 08:30:00|2661.68|2661.68|2651.23|2651.23|2663.2|2663.2|2651.23|2651.23|0
1606984500000|2020-12-03 08:35:00|2651.19|2651.19|2653.89|2653.89|2656.94|2656.94|2651.19|2651.19|0
1606984800000|2020-12-03 08:40:00|2653.86|2653.86|2654.28|2654.28|2656.92|2656.92|2653.45|2653.45|0
1606985100000|2020-12-03 08:45:00|2653.78|2653.78|2650.18|2650.18|2653.8|2653.8|2648.1|2648.1|0
1606985400000|2020-12-03 08:50:00|2650.13|2650.13|2648.18|2648.18|2651.48|2651.48|2648.13|2648.13|0
1606985700000|2020-12-03 08:55:00|2648.22|2648.22|2653.18|2653.18|2653.27|2653.27|2648.22|2648.22|0
1606986000000|2020-12-03 09:00:00|2653.52|2653.52|2656.07|2656.07|2656.55|2656.55|2650.44|2650.44|0
1606986300000|2020-12-03 09:05:00|2656.57|2656.57|2652.64|2652.64|2660.96|2660.96|2652.61|2652.61|0
1606986600000|2020-12-03 09:10:00|2652.66|2652.66|2656.06|2656.06|2658.13|2658.13|2652.66|2652.66|0
1606986900000|2020-12-03 09:15:00|2655.89|2655.89|2661.38|2661.38|2661.82|2661.82|2653.2|2653.2|0
1606987200000|2020-12-03 09:20:00|2661.26|2661.26|2656.06|2656.06|2661.33|2661.33|2656.03|2656.03|0
1606987500000|2020-12-03 09:25:00|2656.02|2656.02|2652.48|2652.48|2656.31|2656.31|2652.12|2652.12|0
1606987800000|2020-12-03 09:30:00|2652.25|2652.25|2649.32|2649.32|2652.25|2652.25|2648.85|2648.85|0
1606988100000|2020-12-03 09:35:00|2649.36|2649.36|2649.22|2649.22|2651.23|2651.23|2648.78|2648.78|0
1606988400000|2020-12-03 09:40:00|2649.23|2649.23|2644.41|2644.41|2649.23|2649.23|2644.41|2644.41|0
1606988700000|2020-12-03 09:45:00|2644.53|2644.53|2648.56|2648.56|2651.66|2651.66|2644.53|2644.53|0
1606989000000|2020-12-03 09:50:00|2648.89|2648.89|2649.28|2649.28|2649.48|2649.48|2648.33|2648.33|0
1606989300000|2020-12-03 09:55:00|2649.61|2649.61|2650.25|2650.25|2651.47|2651.47|2648.08|2648.08|0
1606989600000|2020-12-03 10:00:00|2650.34|2650.34|2658.08|2658.08|2658.1|2658.1|2650.34|2650.34|0
1606989900000|2020-12-03 10:05:00|2658.09|2658.09|2661.56|2661.56|2661.94|2661.94|2658.08|2658.08|0
1606990200000|2020-12-03 10:10:00|2661.62|2661.62|2656.74|2656.74|2663.23|2663.23|2656|2656|0
1606990500000|2020-12-03 10:15:00|2656.79|2656.79|2659.12|2659.12|2660.27|2660.27|2656.71|2656.71|0
1606990800000|2020-12-03 10:20:00|2658.95|2658.95|2661.04|2661.04|2662.41|2662.41|2658.95|2658.95|0
1606991100000|2020-12-03 10:25:00|2661.38|2661.38|2663.85|2663.85|2664.76|2664.76|2659.44|2659.44|0
1606991400000|2020-12-03 10:30:00|2663.91|2663.91|2663.82|2663.82|2665.87|2665.87|2663.62|2663.62|0
1606991700000|2020-12-03 10:35:00|2663.86|2663.86|2666.56|2666.56|2668.25|2668.25|2662.68|2662.68|0
1606992000000|2020-12-03 10:40:00|2666.6|2666.6|2668.08|2668.08|2668.4|2668.4|2666.02|2666.02|0
1606992300000|2020-12-03 10:45:00|2668.12|2668.12|2665.2|2665.2|2668.28|2668.28|2664.65|2664.65|0
1606992600000|2020-12-03 10:50:00|2665.03|2665.03|2662.98|2662.98|2665.04|2665.04|2661.06|2661.06|0
1606992900000|2020-12-03 10:55:00|2663.01|2663.01|2664.95|2664.95|2665.51|2665.51|2662.51|2662.51|0
1606993200000|2020-12-03 11:00:00|2664.72|2664.72|2666.32|2666.32|2667.17|2667.17|2664.28|2664.28|0
1606993500000|2020-12-03 11:05:00|2666.36|2666.36|2672.13|2672.13|2672.3|2672.3|2666.36|2666.36|0
1606993800000|2020-12-03 11:10:00|2672.18|2672.18|2676.7|2676.7|2676.7|2676.7|2671.87|2671.87|0
1606994100000|2020-12-03 11:15:00|2676.53|2676.53|2678.37|2678.37|2678.37|2678.37|2675.51|2675.51|0
1606994400000|2020-12-03 11:20:00|2678.54|2678.54|2676.2|2676.2|2680.48|2680.48|2674.8|2674.8|0
1606994700000|2020-12-03 11:25:00|2676.16|2676.16|2674.55|2674.55|2676.62|2676.62|2674.55|2674.55|0
1606995000000|2020-12-03 11:30:00|2674.52|2674.52|2675.22|2675.22|2675.5|2675.5|2674|2674|0
1606995300000|2020-12-03 11:35:00|2675.39|2675.39|2675.48|2675.48|2676.8|2676.8|2675.12|2675.12|0
1606995600000|2020-12-03 11:40:00|2675.65|2675.65|2678.31|2678.31|2678.35|2678.35|2675.65|2675.65|0
1606995900000|2020-12-03 11:45:00|2678.34|2678.34|2675.91|2675.91|2679.01|2679.01|2675.91|2675.91|0
1606996200000|2020-12-03 11:50:00|2675.88|2675.88|2674.28|2674.28|2675.88|2675.88|2673.57|2673.57|0
1606996500000|2020-12-03 11:55:00|2674.39|2674.39|2675.32|2675.32|2675.9|2675.9|2672.37|2672.37|0
1606996800000|2020-12-03 12:00:00|2675.43|2675.43|2676|2676|2677.71|2677.71|2675.2|2675.2|0
1606997100000|2020-12-03 12:05:00|2675.94|2675.94|2674.6|2674.6|2677.31|2677.31|2674.43|2674.43|0
1606997400000|2020-12-03 12:10:00|2674.66|2674.66|2673.54|2673.54|2675.17|2675.17|2673.54|2673.54|0
1606997700000|2020-12-03 12:15:00|2673.47|2673.47|2669.95|2669.95|2673.47|2673.47|2669.21|2669.21|0
1606998000000|2020-12-03 12:20:00|2669.78|2669.78|2669.51|2669.51|2671.39|2671.39|2667.8|2667.8|0
1606998300000|2020-12-03 12:25:00|2669.85|2669.85|2673.15|2673.15|2673.32|2673.32|2669.85|2669.85|0
1606998600000|2020-12-03 12:30:00|2673.09|2673.09|2674.27|2674.27|2675.12|2675.12|2671.44|2671.44|0
1606998900000|2020-12-03 12:35:00|2674.18|2674.18|2671.84|2671.84|2674.18|2674.18|2671.82|2671.82|0
1606999200000|2020-12-03 12:40:00|2672.01|2672.01|2671.01|2671.01|2672.22|2672.22|2668.46|2668.46|0
1606999500000|2020-12-03 12:45:00|2670.84|2670.84|2674.35|2674.35|2674.35|2674.35|2670.1|2670.1|0
1606999800000|2020-12-03 12:50:00|2674.41|2674.41|2670.43|2670.43|2674.68|2674.68|2670.35|2670.35|0
1607000100000|2020-12-03 12:55:00|2670.21|2670.21|2665.45|2665.45|2670.21|2670.21|2664.42|2664.42|0
1607000400000|2020-12-03 13:00:00|2665.44|2665.44|2661.93|2661.93|2665.44|2665.44|2659.34|2659.34|0
1607000700000|2020-12-03 13:05:00|2661.97|2661.97|2669.42|2669.42|2669.43|2669.43|2661.97|2661.97|0
1607001000000|2020-12-03 13:10:00|2669.39|2669.39|2671.9|2671.9|2673.93|2673.93|2669.39|2669.39|0
1607001300000|2020-12-03 13:15:00|2672.06|2672.06|2672.65|2672.65|2673.73|2673.73|2668.55|2668.55|0
1607001600000|2020-12-03 13:20:00|2672.7|2672.7|2678.05|2678.05|2678.11|2678.11|2672.7|2672.7|0
1607001900000|2020-12-03 13:25:00|2678.14|2678.14|2674.81|2674.81|2678.82|2678.82|2674.69|2674.69|0
1607002200000|2020-12-03 13:30:00|2674.65|2674.65|2674.8|2674.8|2676.14|2676.14|2673.91|2673.91|0
1607002500000|2020-12-03 13:35:00|2674.63|2674.63|2671.17|2671.17|2675.44|2675.44|2671.14|2671.14|0
1607002800000|2020-12-03 13:40:00|2671.21|2671.21|2665.89|2665.89|2671.85|2671.85|2665.89|2665.89|0
1607003100000|2020-12-03 13:45:00|2665.98|2665.98|2670.81|2670.81|2670.81|2670.81|2665.57|2665.57|0
1607003400000|2020-12-03 13:50:00|2670.87|2670.87|2668.79|2668.79|2671.41|2671.41|2667.4|2667.4|0
1607003700000|2020-12-03 13:55:00|2668.46|2668.46|2667.73|2667.73|2669.21|2669.21|2666.36|2666.36|0
1607004000000|2020-12-03 14:00:00|2667.85|2667.85|2667.86|2667.86|2667.86|2667.86|2665.51|2665.51|0
1607004300000|2020-12-03 14:05:00|2667.8|2667.8|2667.99|2667.99|2668.67|2668.67|2666.67|2666.67|0
1607004600000|2020-12-03 14:10:00|2667.83|2667.83|2669.75|2669.75|2670.32|2670.32|2667.27|2667.27|0
1607004900000|2020-12-03 14:15:00|2669.63|2669.63|2668.35|2668.35|2670.65|2670.65|2667.86|2667.86|0
1607005200000|2020-12-03 14:20:00|2668.38|2668.38|2668.57|2668.57|2670.08|2670.08|2668.18|2668.18|0
1607005500000|2020-12-03 14:25:00|2668.51|2668.51|2668.29|2668.29|2668.74|2668.74|2664.42|2664.42|0
1607005800000|2020-12-03 14:30:00|2668.46|2668.46|2670.4|2670.4|2674.43|2674.43|2667.63|2667.63|0
1607006100000|2020-12-03 14:35:00|2670.36|2670.36|2672.18|2672.18|2672.66|2672.66|2663.85|2663.85|0
1607006400000|2020-12-03 14:40:00|2672.02|2672.02|2676.35|2676.35|2676.35|2676.35|2670.47|2670.47|0
1607006700000|2020-12-03 14:45:00|2676.02|2676.02|2676.54|2676.54|2679.59|2679.59|2675.2|2675.2|0
1607007000000|2020-12-03 14:50:00|2676.87|2676.87|2678.05|2678.05|2678.38|2678.38|2676.41|2676.41|0
1607007300000|2020-12-03 14:55:00|2677.82|2677.82|2684.39|2684.39|2686.99|2686.99|2677.57|2677.57|0
1607007600000|2020-12-03 15:00:00|2684.44|2684.44|2686.47|2686.47|2687.22|2687.22|2682.12|2682.12|0
1607007900000|2020-12-03 15:05:00|2686.58|2686.58|2684.73|2684.73|2687.87|2687.87|2684.04|2684.04|0
1607008200000|2020-12-03 15:10:00|2684.67|2684.67|2688.53|2688.53|2688.53|2688.53|2682.34|2682.34|0
1607008500000|2020-12-03 15:15:00|2688.62|2688.62|2695.88|2695.88|2697.16|2697.16|2688.48|2688.48|0
1607008800000|2020-12-03 15:20:00|2695.92|2695.92|2693.88|2693.88|2696.95|2696.95|2692.6|2692.6|0
1607009100000|2020-12-03 15:25:00|2693.82|2693.82|2697.48|2697.48|2698.34|2698.34|2691.37|2691.37|0
1607009400000|2020-12-03 15:30:00|2697.37|2697.37|2698.68|2698.68|2698.85|2698.85|2695.1|2695.1|0
1607009700000|2020-12-03 15:35:00|2698.72|2698.72|2696.33|2696.33|2699.4|2699.4|2696.2|2696.2|0
1607010000000|2020-12-03 15:40:00|2696.28|2696.28|2695.85|2695.85|2696.52|2696.52|2692.38|2692.38|0
1607010300000|2020-12-03 15:45:00|2695.91|2695.91|2691.69|2691.69|2696.5|2696.5|2690.44|2690.44|0
1607010600000|2020-12-03 15:50:00|2691.86|2691.86|2692.77|2692.77|2693.47|2693.47|2690.93|2690.93|0
1607010900000|2020-12-03 15:55:00|2692.6|2692.6|2691.06|2691.06|2694.46|2694.46|2691.06|2691.06|0
1607011200000|2020-12-03 16:00:00|2690.56|2690.56|2690.43|2690.43|2692.65|2692.65|2689.49|2689.49|0
1607011500000|2020-12-03 16:05:00|2690.37|2690.37|2690.03|2690.03|2692.84|2692.84|2690.03|2690.03|0
1607011800000|2020-12-03 16:10:00|2689.85|2689.85|2685.36|2685.36|2689.85|2689.85|2682.45|2682.45|0
1607012100000|2020-12-03 16:15:00|2685.52|2685.52|2685.65|2685.65|2688.68|2688.68|2685.16|2685.16|0
1607012400000|2020-12-03 16:20:00|2685.82|2685.82|2684.33|2684.33|2686.68|2686.68|2684.23|2684.23|0
1607012700000|2020-12-03 16:25:00|2684.39|2684.39|2682.47|2682.47|2686|2686|2682.19|2682.19|0
1607069700000|2020-12-04 08:15:00|2675.94|2675.94|2677.39|2677.39|2682|2682|2674.22|2674.22|0
1607070000000|2020-12-04 08:20:00|2678.05|2678.05|2679.41|2679.41|2683.92|2683.92|2675.3|2675.3|0
1607070300000|2020-12-04 08:25:00|2679.63|2679.63|2684.18|2684.18|2684.21|2684.21|2678.04|2678.04|0
1607070600000|2020-12-04 08:30:00|2684.15|2684.15|2686.45|2686.45|2688.41|2688.41|2684.15|2684.15|0
1607070900000|2020-12-04 08:35:00|2686.95|2686.95|2682.65|2682.65|2688.29|2688.29|2680.83|2680.83|0
1607071200000|2020-12-04 08:40:00|2682.32|2682.32|2680.59|2680.59|2684.17|2684.17|2680.44|2680.44|0
1607071500000|2020-12-04 08:45:00|2680.51|2680.51|2682.44|2682.44|2682.71|2682.71|2679.37|2679.37|0
1607071800000|2020-12-04 08:50:00|2682.57|2682.57|2683.28|2683.28|2684.34|2684.34|2681.49|2681.49|0
1607072100000|2020-12-04 08:55:00|2683.24|2683.24|2687.14|2687.14|2688.42|2688.42|2682.78|2682.78|0
1607072400000|2020-12-04 09:00:00|2687.08|2687.08|2688.56|2688.56|2690.43|2690.43|2686.21|2686.21|0
1607072700000|2020-12-04 09:05:00|2688.45|2688.45|2688.55|2688.55|2690.38|2690.38|2687.65|2687.65|0
1607073000000|2020-12-04 09:10:00|2688.56|2688.56|2689.62|2689.62|2694.34|2694.34|2688.55|2688.55|0
1607073300000|2020-12-04 09:15:00|2689.28|2689.28|2690.55|2690.55|2690.55|2690.55|2687.69|2687.69|0
1607073600000|2020-12-04 09:20:00|2690.77|2690.77|2689.08|2689.08|2691.52|2691.52|2687.68|2687.68|0
1607073900000|2020-12-04 09:25:00|2688.91|2688.91|2690.16|2690.16|2690.22|2690.22|2687.9|2687.9|0
1607074200000|2020-12-04 09:30:00|2690.14|2690.14|2687.79|2687.79|2692.23|2692.23|2687.69|2687.69|0
1607074500000|2020-12-04 09:35:00|2687.85|2687.85|2693.42|2693.42|2693.42|2693.42|2687.68|2687.68|0
1607074800000|2020-12-04 09:40:00|2693.48|2693.48|2694.97|2694.97|2696.37|2696.37|2691.15|2691.15|0
1607075100000|2020-12-04 09:45:00|2695.25|2695.25|2704.92|2704.92|2705.67|2705.67|2695.25|2695.25|0
1607075400000|2020-12-04 09:50:00|2704.94|2704.94|2708.01|2708.01|2709.61|2709.61|2704.26|2704.26|0
1607075700000|2020-12-04 09:55:00|2708.02|2708.02|2701.98|2701.98|2708.02|2708.02|2701.79|2701.79|0
1607076000000|2020-12-04 10:00:00|2702.15|2702.15|2697.75|2697.75|2703.56|2703.56|2692.23|2692.23|0
1607076300000|2020-12-04 10:05:00|2697.77|2697.77|2701.28|2701.28|2701.95|2701.95|2697.77|2697.77|0
1607076600000|2020-12-04 10:10:00|2701.12|2701.12|2697.45|2697.45|2701.15|2701.15|2697.45|2697.45|0
1607076900000|2020-12-04 10:15:00|2697.28|2697.28|2706.06|2706.06|2706.37|2706.37|2697.18|2697.18|0
1607077200000|2020-12-04 10:20:00|2706.17|2706.17|2701|2701|2707.71|2707.71|2700.94|2700.94|0
1607077500000|2020-12-04 10:25:00|2700.89|2700.89|2699.31|2699.31|2701.57|2701.57|2697.54|2697.54|0
1607077800000|2020-12-04 10:30:00|2699.48|2699.48|2701.41|2701.41|2701.41|2701.41|2698.8|2698.8|0
1607078100000|2020-12-04 10:35:00|2701.53|2701.53|2705.95|2705.95|2705.95|2705.95|2701.11|2701.11|0
1607078400000|2020-12-04 10:40:00|2705.96|2705.96|2707.31|2707.31|2707.31|2707.31|2704.04|2704.04|0
1607078700000|2020-12-04 10:45:00|2707.81|2707.81|2711.05|2711.05|2711.22|2711.22|2706.38|2706.38|0
1607079000000|2020-12-04 10:50:00|2710.93|2710.93|2714.69|2714.69|2716.17|2716.17|2710.79|2710.79|0
1607079300000|2020-12-04 10:55:00|2714.7|2714.7|2711.41|2711.41|2715.99|2715.99|2711.1|2711.1|0
1607079600000|2020-12-04 11:00:00|2711.58|2711.58|2715.09|2715.09|2717.11|2717.11|2711.58|2711.58|0
1607079900000|2020-12-04 11:05:00|2714.42|2714.42|2715.12|2715.12|2716.19|2716.19|2713.84|2713.84|0
1607080200000|2020-12-04 11:10:00|2715.09|2715.09|2714.72|2714.72|2717.07|2717.07|2714.64|2714.64|0
1607080500000|2020-12-04 11:15:00|2714.63|2714.63|2709.81|2709.81|2715.17|2715.17|2709.54|2709.54|0
1607080800000|2020-12-04 11:20:00|2709.8|2709.8|2708.22|2708.22|2710.52|2710.52|2707.51|2707.51|0
1607081100000|2020-12-04 11:25:00|2708.17|2708.17|2710.07|2710.07|2712.26|2712.26|2708.08|2708.08|0
1607081400000|2020-12-04 11:30:00|2710.13|2710.13|2712.54|2712.54|2712.71|2712.71|2709.95|2709.95|0
1607081700000|2020-12-04 11:35:00|2712.71|2712.71|2714.74|2714.74|2715.85|2715.85|2712.37|2712.37|0
1607082000000|2020-12-04 11:40:00|2714.73|2714.73|2713.91|2713.91|2715.3|2715.3|2712.85|2712.85|0
1607082300000|2020-12-04 11:45:00|2713.79|2713.79|2713.22|2713.22|2713.79|2713.79|2711.36|2711.36|0
1607082600000|2020-12-04 11:50:00|2713.26|2713.26|2713.95|2713.95|2713.95|2713.95|2712.37|2712.37|0
1607082900000|2020-12-04 11:55:00|2714|2714|2714.98|2714.98|2716.15|2716.15|2714|2714|0
1607083200000|2020-12-04 12:00:00|2714.81|2714.81|2713.92|2713.92|2715.49|2715.49|2713.31|2713.31|0
1607083500000|2020-12-04 12:05:00|2714.15|2714.15|2715.4|2715.4|2715.8|2715.8|2713.54|2713.54|0
1607083800000|2020-12-04 12:10:00|2715.23|2715.23|2715.99|2715.99|2717.64|2717.64|2714.05|2714.05|0
1607084100000|2020-12-04 12:15:00|2715.71|2715.71|2718.08|2718.08|2718.25|2718.25|2714.04|2714.04|0
1607084400000|2020-12-04 12:20:00|2718.03|2718.03|2717.64|2717.64|2718.78|2718.78|2717.58|2717.58|0
1607084700000|2020-12-04 12:25:00|2717.74|2717.74|2717|2717|2717.78|2717.78|2714.18|2714.18|0
1607085000000|2020-12-04 12:30:00|2717.11|2717.11|2714.75|2714.75|2717.37|2717.37|2714.2|2714.2|0
1607085300000|2020-12-04 12:35:00|2714.87|2714.87|2720.07|2720.07|2720.07|2720.07|2714.87|2714.87|0
1607085600000|2020-12-04 12:40:00|2720.08|2720.08|2721.25|2721.25|2721.85|2721.85|2718.97|2718.97|0
1607085900000|2020-12-04 12:45:00|2721.29|2721.29|2717.29|2717.29|2721.29|2721.29|2717.24|2717.24|0
1607086200000|2020-12-04 12:50:00|2717.12|2717.12|2715.93|2715.93|2717.12|2717.12|2714.9|2714.9|0
1607086500000|2020-12-04 12:55:00|2715.7|2715.7|2715.65|2715.65|2717.88|2717.88|2714.66|2714.66|0
1607086800000|2020-12-04 13:00:00|2715.77|2715.77|2712.56|2712.56|2715.77|2715.77|2712.1|2712.1|0
1607087100000|2020-12-04 13:05:00|2712.4|2712.4|2715.14|2715.14|2715.17|2715.17|2711.92|2711.92|0
1607087400000|2020-12-04 13:10:00|2715.32|2715.32|2715.44|2715.44|2715.55|2715.55|2714.49|2714.49|0
1607087700000|2020-12-04 13:15:00|2715.11|2715.11|2714.62|2714.62|2716.28|2716.28|2714.58|2714.58|0
1607088000000|2020-12-04 13:20:00|2714.66|2714.66|2712.42|2712.42|2714.83|2714.83|2712.16|2712.16|0
1607088300000|2020-12-04 13:25:00|2712.58|2712.58|2708.41|2708.41|2712.58|2712.58|2707.77|2707.77|0
1607088600000|2020-12-04 13:30:00|2708.08|2708.08|2708.8|2708.8|2711.74|2711.74|2704.5|2704.5|0
1607088900000|2020-12-04 13:35:00|2708.69|2708.69|2708.81|2708.81|2710.11|2710.11|2707.49|2707.49|0
1607089200000|2020-12-04 13:40:00|2708.65|2708.65|2706.77|2706.77|2708.76|2708.76|2706.17|2706.17|0
1607089500000|2020-12-04 13:45:00|2706.85|2706.85|2707.68|2707.68|2708.67|2708.67|2706.78|2706.78|0
1607089800000|2020-12-04 13:50:00|2707.74|2707.74|2705.92|2705.92|2709|2709|2705.87|2705.87|0
1607090100000|2020-12-04 13:55:00|2705.94|2705.94|2704.79|2704.79|2706.67|2706.67|2704.02|2704.02|0
1607090400000|2020-12-04 14:00:00|2704.75|2704.75|2703.17|2703.17|2705.2|2705.2|2703.17|2703.17|0
1607090700000|2020-12-04 14:05:00|2703.22|2703.22|2701.84|2701.84|2704.27|2704.27|2701.79|2701.79|0
1607091000000|2020-12-04 14:10:00|2701.79|2701.79|2706.28|2706.28|2706.45|2706.45|2699.95|2699.95|0
1607091300000|2020-12-04 14:15:00|2706.16|2706.16|2702.44|2702.44|2706.43|2706.43|2702.16|2702.16|0
1607091600000|2020-12-04 14:20:00|2702.41|2702.41|2703.19|2703.19|2703.37|2703.37|2701.56|2701.56|0
1607091900000|2020-12-04 14:25:00|2702.95|2702.95|2705.57|2705.57|2705.77|2705.77|2702.85|2702.85|0
1607092200000|2020-12-04 14:30:00|2705.52|2705.52|2712.7|2712.7|2712.7|2712.7|2704.46|2704.46|0
1607092500000|2020-12-04 14:35:00|2712.37|2712.37|2711.47|2711.47|2714.11|2714.11|2711.01|2711.01|0
1607092800000|2020-12-04 14:40:00|2711.64|2711.64|2715.66|2715.66|2715.98|2715.98|2710|2710|0
1607093100000|2020-12-04 14:45:00|2715.68|2715.68|2709.8|2709.8|2717.12|2717.12|2709.35|2709.35|0
1607093400000|2020-12-04 14:50:00|2709.84|2709.84|2705.06|2705.06|2710.33|2710.33|2703.31|2703.31|0
1607093700000|2020-12-04 14:55:00|2705.39|2705.39|2707.44|2707.44|2708.34|2708.34|2704.28|2704.28|0
1607094000000|2020-12-04 15:00:00|2707.27|2707.27|2701.95|2701.95|2708.01|2708.01|2700.45|2700.45|0
1607094300000|2020-12-04 15:05:00|2701.78|2701.78|2704.09|2704.09|2704.09|2704.09|2699.64|2699.64|0
1607094600000|2020-12-04 15:10:00|2704.59|2704.59|2707.15|2707.15|2707.15|2707.15|2703.8|2703.8|0
1607094900000|2020-12-04 15:15:00|2707.03|2707.03|2707.05|2707.05|2708.75|2708.75|2706.59|2706.59|0
1607095200000|2020-12-04 15:20:00|2707.22|2707.22|2708.78|2708.78|2708.97|2708.97|2705.76|2705.76|0
1607095500000|2020-12-04 15:25:00|2708.82|2708.82|2704.21|2704.21|2709.51|2709.51|2704.16|2704.16|0
1607095800000|2020-12-04 15:30:00|2704.16|2704.16|2691.96|2691.96|2704.16|2704.16|2691.53|2691.53|0
1607096100000|2020-12-04 15:35:00|2691.95|2691.95|2697.06|2697.06|2697.22|2697.22|2691.51|2691.51|0
1607096400000|2020-12-04 15:40:00|2697.62|2697.62|2700.38|2700.38|2700.59|2700.59|2697.51|2697.51|0
1607096700000|2020-12-04 15:45:00|2700.44|2700.44|2696.05|2696.05|2700.44|2700.44|2693.86|2693.86|0
1607097000000|2020-12-04 15:50:00|2696.22|2696.22|2694.1|2694.1|2697.55|2697.55|2693.87|2693.87|0
1607097300000|2020-12-04 15:55:00|2694.16|2694.16|2692.69|2692.69|2695.85|2695.85|2692.65|2692.65|0
1607097600000|2020-12-04 16:00:00|2692.74|2692.74|2691.55|2691.55|2694.67|2694.67|2690.87|2690.87|0
1607097900000|2020-12-04 16:05:00|2691.38|2691.38|2690.07|2690.07|2693.8|2693.8|2688.51|2688.51|0
1607098200000|2020-12-04 16:10:00|2690.01|2690.01|2690.71|2690.71|2691.05|2691.05|2687.84|2687.84|0
1607098500000|2020-12-04 16:15:00|2690.54|2690.54|2687.52|2687.52|2690.54|2690.54|2687.13|2687.13|0
1607098800000|2020-12-04 16:20:00|2687.36|2687.36|2692.42|2692.42|2693|2693|2687.19|2687.19|0
1607099100000|2020-12-04 16:25:00|2692.36|2692.36|2696.47|2696.47|2696.57|2696.57|2692.36|2692.36|0
1607328900000|2020-12-07 08:15:00|2639.69|2639.69|2644.38|2644.38|2650.04|2650.04|2638.37|2638.37|0
1607329200000|2020-12-07 08:20:00|2644.36|2644.36|2635.75|2635.75|2644.36|2644.36|2634.19|2634.19|0
1607329500000|2020-12-07 08:25:00|2633.75|2633.75|2625|2625|2634.18|2634.18|2623.21|2623.21|0
1607329800000|2020-12-07 08:30:00|2624.88|2624.88|2624.44|2624.44|2628.95|2628.95|2624.11|2624.11|0
1607330100000|2020-12-07 08:35:00|2624.21|2624.21|2622.83|2622.83|2625.58|2625.58|2622.09|2622.09|0
1607330400000|2020-12-07 08:40:00|2623.06|2623.06|2610.71|2610.71|2623.11|2623.11|2610.43|2610.43|0
1607330700000|2020-12-07 08:45:00|2610.69|2610.69|2611.65|2611.65|2613.78|2613.78|2608.76|2608.76|0
1607331000000|2020-12-07 08:50:00|2611.54|2611.54|2615.55|2615.55|2619.37|2619.37|2610.94|2610.94|0
1607331300000|2020-12-07 08:55:00|2615.66|2615.66|2616.72|2616.72|2618.73|2618.73|2615.06|2615.06|0
1607331600000|2020-12-07 09:00:00|2617.05|2617.05|2615.91|2615.91|2620.86|2620.86|2615.2|2615.2|0
1607331900000|2020-12-07 09:05:00|2616.24|2616.24|2622.49|2622.49|2622.55|2622.55|2615.19|2615.19|0
1607332200000|2020-12-07 09:10:00|2622.99|2622.99|2629.45|2629.45|2629.73|2629.73|2622.99|2622.99|0
1607332500000|2020-12-07 09:15:00|2629.1|2629.1|2634.03|2634.03|2634.03|2634.03|2629.1|2629.1|0
1607332800000|2020-12-07 09:20:00|2634.17|2634.17|2640|2640|2640.64|2640.64|2634.17|2634.17|0
1607333100000|2020-12-07 09:25:00|2639.91|2639.91|2644.04|2644.04|2644.04|2644.04|2639.83|2639.83|0
1607333400000|2020-12-07 09:30:00|2643.96|2643.96|2651.44|2651.44|2652.09|2652.09|2643.9|2643.9|0
1607333700000|2020-12-07 09:35:00|2651.27|2651.27|2648.85|2648.85|2653.25|2653.25|2648.06|2648.06|0
1607334000000|2020-12-07 09:40:00|2648.79|2648.79|2649.92|2649.92|2651.49|2651.49|2647.14|2647.14|0
1607334300000|2020-12-07 09:45:00|2649.85|2649.85|2647.28|2647.28|2649.85|2649.85|2643.98|2643.98|0
1607334600000|2020-12-07 09:50:00|2647.4|2647.4|2645.55|2645.55|2649.15|2649.15|2645.44|2645.44|0
1607334900000|2020-12-07 09:55:00|2645.89|2645.89|2648.61|2648.61|2650.09|2650.09|2645.83|2645.83|0
1607335200000|2020-12-07 10:00:00|2648.66|2648.66|2647.78|2647.78|2649.42|2649.42|2646.58|2646.58|0
1607335500000|2020-12-07 10:05:00|2647.86|2647.86|2649.52|2649.52|2651.09|2651.09|2647.69|2647.69|0
1607335800000|2020-12-07 10:10:00|2649.57|2649.57|2644.47|2644.47|2649.59|2649.59|2644.47|2644.47|0
1607336100000|2020-12-07 10:15:00|2644.42|2644.42|2648.25|2648.25|2648.25|2648.25|2641.99|2641.99|0
1607336400000|2020-12-07 10:20:00|2648.58|2648.58|2650.7|2650.7|2651.18|2651.18|2648.58|2648.58|0
1607336700000|2020-12-07 10:25:00|2651.25|2651.25|2654.11|2654.11|2654.85|2654.85|2651.09|2651.09|0
1607337000000|2020-12-07 10:30:00|2653.45|2653.45|2645.38|2645.38|2653.78|2653.78|2645.14|2645.14|0
1607337300000|2020-12-07 10:35:00|2645.44|2645.44|2644.88|2644.88|2646.94|2646.94|2644.57|2644.57|0
1607337600000|2020-12-07 10:40:00|2643.88|2643.88|2645.35|2645.35|2646.78|2646.78|2643.88|2643.88|0
1607337900000|2020-12-07 10:45:00|2645.44|2645.44|2645.04|2645.04|2645.51|2645.51|2644.28|2644.28|0
1607338200000|2020-12-07 10:50:00|2644.98|2644.98|2645.11|2645.11|2646.35|2646.35|2644.18|2644.18|0
1607338500000|2020-12-07 10:55:00|2645.12|2645.12|2640.31|2640.31|2645.4|2645.4|2640.31|2640.31|0
1607338800000|2020-12-07 11:00:00|2640.27|2640.27|2649.31|2649.31|2649.31|2649.31|2640.05|2640.05|0
1607339100000|2020-12-07 11:05:00|2649.35|2649.35|2650.43|2650.43|2653.37|2653.37|2648.79|2648.79|0
1607339400000|2020-12-07 11:10:00|2650.26|2650.26|2651.21|2651.21|2653.63|2653.63|2650.11|2650.11|0
1607339700000|2020-12-07 11:15:00|2651.09|2651.09|2649.38|2649.38|2651.71|2651.71|2648.85|2648.85|0
1607340000000|2020-12-07 11:20:00|2649.32|2649.32|2652.85|2652.85|2652.85|2652.85|2649.32|2649.32|0
1607340300000|2020-12-07 11:25:00|2652.91|2652.91|2653.09|2653.09|2654.93|2654.93|2652.75|2652.75|0
1607340600000|2020-12-07 11:30:00|2653.15|2653.15|2655.01|2655.01|2655.01|2655.01|2651.43|2651.43|0
1607340900000|2020-12-07 11:35:00|2655.35|2655.35|2652.99|2652.99|2659.63|2659.63|2652.99|2652.99|0
1607341200000|2020-12-07 11:40:00|2652.9|2652.9|2654.93|2654.93|2658.18|2658.18|2652.56|2652.56|0
1607341500000|2020-12-07 11:45:00|2654.54|2654.54|2653.71|2653.71|2656.24|2656.24|2652.93|2652.93|0
1607341800000|2020-12-07 11:50:00|2654.04|2654.04|2663.05|2663.05|2663.55|2663.55|2654.04|2654.04|0
1607342100000|2020-12-07 11:55:00|2663.04|2663.04|2660.2|2660.2|2665.09|2665.09|2660.2|2660.2|0
1607342400000|2020-12-07 12:00:00|2660.15|2660.15|2655.1|2655.1|2660.15|2660.15|2654.12|2654.12|0
1607342700000|2020-12-07 12:05:00|2655.15|2655.15|2654.42|2654.42|2655.22|2655.22|2652.19|2652.19|0
1607343000000|2020-12-07 12:10:00|2654.36|2654.36|2650.52|2650.52|2654.42|2654.42|2650.52|2650.52|0
1607343300000|2020-12-07 12:15:00|2650.48|2650.48|2651.42|2651.42|2653.17|2653.17|2649.5|2649.5|0
1607343600000|2020-12-07 12:20:00|2651.5|2651.5|2654.03|2654.03|2654.12|2654.12|2650.68|2650.68|0
1607343900000|2020-12-07 12:25:00|2654.09|2654.09|2654.28|2654.28|2654.87|2654.87|2652.53|2652.53|0
1607344200000|2020-12-07 12:30:00|2654.39|2654.39|2651.69|2651.69|2654.39|2654.39|2650.78|2650.78|0
1607344500000|2020-12-07 12:35:00|2651.81|2651.81|2648.78|2648.78|2653.63|2653.63|2648.73|2648.73|0
1607344800000|2020-12-07 12:40:00|2648.74|2648.74|2642.01|2642.01|2649.33|2649.33|2641.96|2641.96|0
1607345100000|2020-12-07 12:45:00|2641.96|2641.96|2645.42|2645.42|2645.48|2645.48|2641.96|2641.96|0
1607345400000|2020-12-07 12:50:00|2645.46|2645.46|2645.34|2645.34|2645.96|2645.96|2644.3|2644.3|0
1607345700000|2020-12-07 12:55:00|2645.5|2645.5|2644.22|2644.22|2646.68|2646.68|2643.52|2643.52|0
1607346000000|2020-12-07 13:00:00|2644.38|2644.38|2643.33|2643.33|2644.97|2644.97|2641.38|2641.38|0
1607346300000|2020-12-07 13:05:00|2643.37|2643.37|2644.23|2644.23|2645.55|2645.55|2643.21|2643.21|0
1607346600000|2020-12-07 13:10:00|2644.11|2644.11|2640.39|2640.39|2644.11|2644.11|2640.23|2640.23|0
1607346900000|2020-12-07 13:15:00|2640.44|2640.44|2639.5|2639.5|2642.57|2642.57|2639.5|2639.5|0
1607347200000|2020-12-07 13:20:00|2639.62|2639.62|2640.34|2640.34|2640.41|2640.41|2637.47|2637.47|0
1607347500000|2020-12-07 13:25:00|2640.39|2640.39|2637.41|2637.41|2640.49|2640.49|2636.3|2636.3|0
1607347800000|2020-12-07 13:30:00|2637.43|2637.43|2635.51|2635.51|2637.43|2637.43|2634.8|2634.8|0
1607348100000|2020-12-07 13:35:00|2635.5|2635.5|2630.33|2630.33|2635.88|2635.88|2628.98|2628.98|0
1607348400000|2020-12-07 13:40:00|2630.17|2630.17|2632.04|2632.04|2633.4|2633.4|2630.08|2630.08|0
1607348700000|2020-12-07 13:45:00|2632|2632|2629.09|2629.09|2632.43|2632.43|2629.09|2629.09|0
1607349000000|2020-12-07 13:50:00|2629.05|2629.05|2625.1|2625.1|2630.77|2630.77|2625.1|2625.1|0
1607349300000|2020-12-07 13:55:00|2625.01|2625.01|2623.35|2623.35|2625.77|2625.77|2622.65|2622.65|0
1607349600000|2020-12-07 14:00:00|2623.84|2623.84|2626.6|2626.6|2626.74|2626.74|2623.81|2623.81|0
1607349900000|2020-12-07 14:05:00|2626.66|2626.66|2625.45|2625.45|2629.08|2629.08|2625.45|2625.45|0
1607350200000|2020-12-07 14:10:00|2625.47|2625.47|2624.7|2624.7|2625.93|2625.93|2624.07|2624.07|0
1607350500000|2020-12-07 14:15:00|2624.87|2624.87|2625.31|2625.31|2626.01|2626.01|2623.73|2623.73|0
1607350800000|2020-12-07 14:20:00|2625.25|2625.25|2625.93|2625.93|2627.2|2627.2|2624.92|2624.92|0
1607351100000|2020-12-07 14:25:00|2625.99|2625.99|2625.61|2625.61|2626.1|2626.1|2622.9|2622.9|0
1607351400000|2020-12-07 14:30:00|2625.65|2625.65|2616.64|2616.64|2627.53|2627.53|2616.64|2616.64|0
1607351700000|2020-12-07 14:35:00|2616.81|2616.81|2614.31|2614.31|2621.84|2621.84|2613.7|2613.7|0
1607352000000|2020-12-07 14:40:00|2614.42|2614.42|2618.1|2618.1|2619.65|2619.65|2613.21|2613.21|0
1607352300000|2020-12-07 14:45:00|2617.77|2617.77|2617.61|2617.61|2624.24|2624.24|2617|2617|0
1607352600000|2020-12-07 14:50:00|2617.57|2617.57|2614.42|2614.42|2617.6|2617.6|2614.2|2614.2|0
1607352900000|2020-12-07 14:55:00|2614.59|2614.59|2622.28|2622.28|2622.28|2622.28|2612.59|2612.59|0
1607353200000|2020-12-07 15:00:00|2622.69|2622.69|2611.08|2611.08|2623.13|2623.13|2610.84|2610.84|0
1607353500000|2020-12-07 15:05:00|2611.04|2611.04|2614.06|2614.06|2615.16|2615.16|2610.19|2610.19|0
1607353800000|2020-12-07 15:10:00|2614.19|2614.19|2618.23|2618.23|2619.56|2619.56|2613.9|2613.9|0
1607354100000|2020-12-07 15:15:00|2618.35|2618.35|2614.02|2614.02|2618.68|2618.68|2612.2|2612.2|0
1607354400000|2020-12-07 15:20:00|2614.03|2614.03|2614.38|2614.38|2616.51|2616.51|2612.06|2612.06|0
1607354700000|2020-12-07 15:25:00|2614.34|2614.34|2622.17|2622.17|2622.27|2622.27|2614.18|2614.18|0
1607355000000|2020-12-07 15:30:00|2622.05|2622.05|2622.04|2622.04|2624.37|2624.37|2621.07|2621.07|0
1607355300000|2020-12-07 15:35:00|2622.05|2622.05|2620.55|2620.55|2622.72|2622.72|2620.18|2620.18|0
1607355600000|2020-12-07 15:40:00|2620.54|2620.54|2618.64|2618.64|2622.91|2622.91|2617.75|2617.75|0
1607355900000|2020-12-07 15:45:00|2618.47|2618.47|2621.37|2621.37|2621.37|2621.37|2617.46|2617.46|0
1607356200000|2020-12-07 15:50:00|2621.38|2621.38|2621.89|2621.89|2622.83|2622.83|2620.98|2620.98|0
1607356500000|2020-12-07 15:55:00|2621.83|2621.83|2620.93|2620.93|2622.2|2622.2|2619.73|2619.73|0
1607356800000|2020-12-07 16:00:00|2621.1|2621.1|2617.74|2617.74|2621.14|2621.14|2615.84|2615.84|0
1607357100000|2020-12-07 16:05:00|2617.77|2617.77|2616.41|2616.41|2617.93|2617.93|2616.1|2616.1|0
1607357400000|2020-12-07 16:10:00|2616.35|2616.35|2619.22|2619.22|2619.36|2619.36|2615.99|2615.99|0
1607357700000|2020-12-07 16:15:00|2619.28|2619.28|2621.72|2621.72|2622.96|2622.96|2618.52|2618.52|0
1607358000000|2020-12-07 16:20:00|2621.66|2621.66|2628.17|2628.17|2629.01|2629.01|2620.16|2620.16|0
1607358300000|2020-12-07 16:25:00|2628.34|2628.34|2625.8|2625.8|2628.37|2628.37|2624.78|2624.78|0
1607415300000|2020-12-08 08:15:00|2585.92|2585.92|2590.4|2590.4|2590.73|2590.73|2584.46|2584.46|0
1607415600000|2020-12-08 08:20:00|2590.68|2590.68|2594.98|2594.98|2598.2|2598.2|2590.68|2590.68|0
1607415900000|2020-12-08 08:25:00|2594.92|2594.92|2592.12|2592.12|2597.23|2597.23|2590.43|2590.43|0
1607416200000|2020-12-08 08:30:00|2592.23|2592.23|2594.88|2594.88|2595.16|2595.16|2587.55|2587.55|0
1607416500000|2020-12-08 08:35:00|2595.38|2595.38|2590.78|2590.78|2595.38|2595.38|2587.24|2587.24|0
1607416800000|2020-12-08 08:40:00|2590.75|2590.75|2592.13|2592.13|2593.33|2593.33|2590.37|2590.37|0
1607417100000|2020-12-08 08:45:00|2592.14|2592.14|2592.1|2592.1|2593.66|2593.66|2591.13|2591.13|0
1607417400000|2020-12-08 08:50:00|2592.18|2592.18|2596.29|2596.29|2596.34|2596.34|2591.79|2591.79|0
1607417700000|2020-12-08 08:55:00|2596.36|2596.36|2596|2596|2599.03|2599.03|2594.33|2594.33|0
1607418000000|2020-12-08 09:00:00|2595.33|2595.33|2599.69|2599.69|2600.19|2600.19|2594|2594|0
1607418300000|2020-12-08 09:05:00|2599.36|2599.36|2600.56|2600.56|2600.56|2600.56|2596.88|2596.88|0
1607418600000|2020-12-08 09:10:00|2600.45|2600.45|2601.21|2601.21|2602.05|2602.05|2596.77|2596.77|0
1607418900000|2020-12-08 09:15:00|2601.23|2601.23|2598.55|2598.55|2603.63|2603.63|2597.65|2597.65|0
1607419200000|2020-12-08 09:20:00|2598.51|2598.51|2589.75|2589.75|2598.51|2598.51|2589.42|2589.42|0
1607419500000|2020-12-08 09:25:00|2589.81|2589.81|2592.7|2592.7|2595.87|2595.87|2589.81|2589.81|0
1607419800000|2020-12-08 09:30:00|2592.69|2592.69|2590.43|2590.43|2593.17|2593.17|2589.27|2589.27|0
1607420100000|2020-12-08 09:35:00|2590.1|2590.1|2591.64|2591.64|2591.76|2591.76|2589.38|2589.38|0
1607420400000|2020-12-08 09:40:00|2591.98|2591.98|2598.54|2598.54|2598.84|2598.84|2591.64|2591.64|0
1607420700000|2020-12-08 09:45:00|2598.46|2598.46|2597.14|2597.14|2598.78|2598.78|2594.8|2594.8|0
1607421000000|2020-12-08 09:50:00|2597.08|2597.08|2588.35|2588.35|2597.08|2597.08|2587.57|2587.57|0
1607421300000|2020-12-08 09:55:00|2588.36|2588.36|2589.69|2589.69|2590.52|2590.52|2588.19|2588.19|0
1607421600000|2020-12-08 10:00:00|2589.67|2589.67|2586.5|2586.5|2590.85|2590.85|2585.38|2585.38|0
1607421900000|2020-12-08 10:05:00|2586.66|2586.66|2583.54|2583.54|2586.66|2586.66|2582.85|2582.85|0
1607422200000|2020-12-08 10:10:00|2583.37|2583.37|2584.07|2584.07|2586.38|2586.38|2583.37|2583.37|0
1607422500000|2020-12-08 10:15:00|2584.24|2584.24|2582.77|2582.77|2586.09|2586.09|2582.58|2582.58|0
1607422800000|2020-12-08 10:20:00|2582.54|2582.54|2583.76|2583.76|2584.01|2584.01|2581.24|2581.24|0
1607423100000|2020-12-08 10:25:00|2583.94|2583.94|2580.78|2580.78|2584.21|2584.21|2580.72|2580.72|0
1607423400000|2020-12-08 10:30:00|2580.82|2580.82|2578.98|2578.98|2582.62|2582.62|2578.94|2578.94|0
1607423700000|2020-12-08 10:35:00|2578.99|2578.99|2583.37|2583.37|2583.61|2583.61|2577.02|2577.02|0
1607424000000|2020-12-08 10:40:00|2583.49|2583.49|2580.69|2580.69|2584.42|2584.42|2580.01|2580.01|0
1607424300000|2020-12-08 10:45:00|2580.72|2580.72|2578.93|2578.93|2581.62|2581.62|2578.9|2578.9|0
1607424600000|2020-12-08 10:50:00|2579.15|2579.15|2582.56|2582.56|2583.01|2583.01|2579.15|2579.15|0
1607424900000|2020-12-08 10:55:00|2582.22|2582.22|2578.59|2578.59|2582.22|2582.22|2577.87|2577.87|0
1607425200000|2020-12-08 11:00:00|2578.5|2578.5|2575.38|2575.38|2578.5|2578.5|2572.59|2572.59|0
1607425500000|2020-12-08 11:05:00|2575.42|2575.42|2573.42|2573.42|2576.63|2576.63|2573.02|2573.02|0
1607425800000|2020-12-08 11:10:00|2573.59|2573.59|2575.37|2575.37|2578.29|2578.29|2573.59|2573.59|0
1607426100000|2020-12-08 11:15:00|2575.26|2575.26|2573.93|2573.93|2575.26|2575.26|2572.18|2572.18|0
1607426400000|2020-12-08 11:20:00|2574.1|2574.1|2576.44|2576.44|2576.61|2576.61|2573.49|2573.49|0
1607426700000|2020-12-08 11:25:00|2576.27|2576.27|2576.64|2576.64|2578.1|2578.1|2576.06|2576.06|0
1607427000000|2020-12-08 11:30:00|2576.48|2576.48|2575.71|2575.71|2577|2577|2574.63|2574.63|0
1607427300000|2020-12-08 11:35:00|2575.88|2575.88|2573.54|2573.54|2576.03|2576.03|2573.3|2573.3|0
1607427600000|2020-12-08 11:40:00|2573.62|2573.62|2570.78|2570.78|2574.24|2574.24|2570.68|2570.68|0
1607427900000|2020-12-08 11:45:00|2570.45|2570.45|2567.17|2567.17|2571.07|2571.07|2567|2567|0
1607428200000|2020-12-08 11:50:00|2566.81|2566.81|2570.13|2570.13|2570.52|2570.52|2566.35|2566.35|0
1607428500000|2020-12-08 11:55:00|2570.3|2570.3|2565.2|2565.2|2570.38|2570.38|2564.68|2564.68|0
1607428800000|2020-12-08 12:00:00|2565.26|2565.26|2565.6|2565.6|2566.59|2566.59|2564.73|2564.73|0
1607429100000|2020-12-08 12:05:00|2565.43|2565.43|2565.58|2565.58|2566.78|2566.78|2564.67|2564.67|0
1607429400000|2020-12-08 12:10:00|2565.25|2565.25|2566.97|2566.97|2567.22|2567.22|2565.25|2565.25|0
1607429700000|2020-12-08 12:15:00|2567.25|2567.25|2567.91|2567.91|2570.02|2570.02|2567.14|2567.14|0
1607430000000|2020-12-08 12:20:00|2567.74|2567.74|2565.25|2565.25|2567.9|2567.9|2565.23|2565.23|0
1607430300000|2020-12-08 12:25:00|2565.3|2565.3|2564.74|2564.74|2565.51|2565.51|2563.95|2563.95|0
1607430600000|2020-12-08 12:30:00|2564.72|2564.72|2567.62|2567.62|2567.62|2567.62|2564.72|2564.72|0
1607430900000|2020-12-08 12:35:00|2567.63|2567.63|2569.59|2569.59|2569.81|2569.81|2567.54|2567.54|0
1607431200000|2020-12-08 12:40:00|2569.65|2569.65|2571.24|2571.24|2572.03|2572.03|2569.09|2569.09|0
1607431500000|2020-12-08 12:45:00|2570.9|2570.9|2572.83|2572.83|2573.44|2573.44|2570.35|2570.35|0
1607431800000|2020-12-08 12:50:00|2572.75|2572.75|2575.71|2575.71|2576.32|2576.32|2572.32|2572.32|0
1607432100000|2020-12-08 12:55:00|2575.79|2575.79|2576.27|2576.27|2576.46|2576.46|2575|2575|0
1607432400000|2020-12-08 13:00:00|2576.1|2576.1|2577.24|2577.24|2577.55|2577.55|2574.65|2574.65|0
1607432700000|2020-12-08 13:05:00|2577.07|2577.07|2577.06|2577.06|2577.66|2577.66|2576.53|2576.53|0
1607433000000|2020-12-08 13:10:00|2577.23|2577.23|2577.43|2577.43|2577.43|2577.43|2574.38|2574.38|0
1607433300000|2020-12-08 13:15:00|2577.44|2577.44|2576.8|2576.8|2579.72|2579.72|2573.55|2573.55|0
1607433600000|2020-12-08 13:20:00|2576.84|2576.84|2577.83|2577.83|2580.76|2580.76|2576.84|2576.84|0
1607433900000|2020-12-08 13:25:00|2577.77|2577.77|2583.61|2583.61|2585.15|2585.15|2575.83|2575.83|0
1607434200000|2020-12-08 13:30:00|2583.77|2583.77|2589.15|2589.15|2590.45|2590.45|2583.77|2583.77|0
1607434500000|2020-12-08 13:35:00|2588.99|2588.99|2584.83|2584.83|2590.44|2590.44|2584.66|2584.66|0
1607434800000|2020-12-08 13:40:00|2584.91|2584.91|2582.21|2582.21|2586.54|2586.54|2582.21|2582.21|0
1607435100000|2020-12-08 13:45:00|2582.23|2582.23|2579.15|2579.15|2583.63|2583.63|2578.92|2578.92|0
1607435400000|2020-12-08 13:50:00|2578.81|2578.81|2576.77|2576.77|2578.81|2578.81|2575.53|2575.53|0
1607435700000|2020-12-08 13:55:00|2576.65|2576.65|2583.24|2583.24|2583.24|2583.24|2576.11|2576.11|0
1607436000000|2020-12-08 14:00:00|2583.12|2583.12|2578.9|2578.9|2584.04|2584.04|2577.71|2577.71|0
1607436300000|2020-12-08 14:05:00|2578.84|2578.84|2577.15|2577.15|2578.87|2578.87|2576.95|2576.95|0
1607436600000|2020-12-08 14:10:00|2577.42|2577.42|2580.78|2580.78|2580.78|2580.78|2577|2577|0
1607436900000|2020-12-08 14:15:00|2580.86|2580.86|2578.14|2578.14|2581.56|2581.56|2577.74|2577.74|0
1607437200000|2020-12-08 14:20:00|2577.81|2577.81|2577.33|2577.33|2579.43|2579.43|2576.94|2576.94|0
1607437500000|2020-12-08 14:25:00|2577.28|2577.28|2576.98|2576.98|2578.65|2578.65|2575.29|2575.29|0
1607437800000|2020-12-08 14:30:00|2576.76|2576.76|2585.43|2585.43|2586.17|2586.17|2574.06|2574.06|0
1607438100000|2020-12-08 14:35:00|2585.26|2585.26|2589.63|2589.63|2589.63|2589.63|2584.21|2584.21|0
1607438400000|2020-12-08 14:40:00|2589.71|2589.71|2586.75|2586.75|2591.85|2591.85|2585.88|2585.88|0
1607438700000|2020-12-08 14:45:00|2586.79|2586.79|2588.92|2588.92|2590.15|2590.15|2586.73|2586.73|0
1607439000000|2020-12-08 14:50:00|2588.75|2588.75|2592.68|2592.68|2594.46|2594.46|2588.75|2588.75|0
1607439300000|2020-12-08 14:55:00|2592.74|2592.74|2588.69|2588.69|2593.63|2593.63|2587.23|2587.23|0
1607439600000|2020-12-08 15:00:00|2589.35|2589.35|2582.95|2582.95|2589.52|2589.52|2582.95|2582.95|0
1607439900000|2020-12-08 15:05:00|2583.11|2583.11|2583.93|2583.93|2583.93|2583.93|2580.81|2580.81|0
1607440200000|2020-12-08 15:10:00|2583.94|2583.94|2584.96|2584.96|2586.09|2586.09|2583.62|2583.62|0
1607440500000|2020-12-08 15:15:00|2584.98|2584.98|2583.68|2583.68|2585.21|2585.21|2581.28|2581.28|0
1607440800000|2020-12-08 15:20:00|2583.72|2583.72|2584.75|2584.75|2586.16|2586.16|2583.51|2583.51|0
1607441100000|2020-12-08 15:25:00|2584.67|2584.67|2584.66|2584.66|2584.94|2584.94|2582.23|2582.23|0
1607441400000|2020-12-08 15:30:00|2584.6|2584.6|2583.56|2583.56|2586.42|2586.42|2582.88|2582.88|0
1607441700000|2020-12-08 15:35:00|2583.67|2583.67|2583.43|2583.43|2586.91|2586.91|2583.11|2583.11|0
1607442000000|2020-12-08 15:40:00|2583.21|2583.21|2580.97|2580.97|2583.21|2583.21|2580.45|2580.45|0
1607442300000|2020-12-08 15:45:00|2580.93|2580.93|2580.83|2580.83|2581.39|2581.39|2579.83|2579.83|0
1607442600000|2020-12-08 15:50:00|2580.87|2580.87|2580.42|2580.42|2582.42|2582.42|2579.63|2579.63|0
1607442900000|2020-12-08 15:55:00|2580.3|2580.3|2579.13|2579.13|2582.39|2582.39|2578.45|2578.45|0
1607443200000|2020-12-08 16:00:00|2579.11|2579.11|2581.44|2581.44|2582.09|2582.09|2576.97|2576.97|0
1607443500000|2020-12-08 16:05:00|2581.38|2581.38|2584.52|2584.52|2585.4|2585.4|2581.04|2581.04|0
1607443800000|2020-12-08 16:10:00|2584.47|2584.47|2586.04|2586.04|2586.36|2586.36|2584.44|2584.44|0
1607444100000|2020-12-08 16:15:00|2586.2|2586.2|2587.44|2587.44|2588.57|2588.57|2586.2|2586.2|0
1607444400000|2020-12-08 16:20:00|2587.46|2587.46|2587.03|2587.03|2589.08|2589.08|2587.03|2587.03|0
1607444700000|2020-12-08 16:25:00|2586.97|2586.97|2586.59|2586.59|2587.99|2587.99|2585.77|2585.77|0
1607501700000|2020-12-09 08:15:00|2603.72|2603.72|2607.7|2607.7|2607.7|2607.7|2599.55|2599.55|0
1607502000000|2020-12-09 08:20:00|2608.04|2608.04|2608.02|2608.02|2610.23|2610.23|2603.28|2603.28|0
1607502300000|2020-12-09 08:25:00|2607.56|2607.56|2606.03|2606.03|2614.55|2614.55|2604.87|2604.87|0
1607502600000|2020-12-09 08:30:00|2605.8|2605.8|2611.57|2611.57|2611.67|2611.67|2604.54|2604.54|0
1607502900000|2020-12-09 08:35:00|2611.55|2611.55|2613.23|2613.23|2613.23|2613.23|2608.96|2608.96|0
1607503200000|2020-12-09 08:40:00|2613.2|2613.2|2614.51|2614.51|2617.88|2617.88|2612.8|2612.8|0
1607503500000|2020-12-09 08:45:00|2615.2|2615.2|2620.89|2620.89|2621.29|2621.29|2614.78|2614.78|0
1607503800000|2020-12-09 08:50:00|2620.84|2620.84|2616.89|2616.89|2621.97|2621.97|2615.02|2615.02|0
1607504100000|2020-12-09 08:55:00|2616.94|2616.94|2618.45|2618.45|2618.47|2618.47|2614.55|2614.55|0
1607504400000|2020-12-09 09:00:00|2618.17|2618.17|2617.79|2617.79|2618.75|2618.75|2616.66|2616.66|0
1607504700000|2020-12-09 09:05:00|2617.27|2617.27|2613.91|2613.91|2617.27|2617.27|2612.02|2612.02|0
1607505000000|2020-12-09 09:10:00|2613.96|2613.96|2611.18|2611.18|2615.54|2615.54|2609.39|2609.39|0
1607505300000|2020-12-09 09:15:00|2611.12|2611.12|2612|2612|2612.28|2612.28|2610.4|2610.4|0
1607505600000|2020-12-09 09:20:00|2611.88|2611.88|2610.63|2610.63|2612.02|2612.02|2609.31|2609.31|0
1607505900000|2020-12-09 09:25:00|2610.67|2610.67|2612.94|2612.94|2613.08|2613.08|2610.35|2610.35|0
1607506200000|2020-12-09 09:30:00|2612.97|2612.97|2615.37|2615.37|2616.78|2616.78|2612.87|2612.87|0
1607506500000|2020-12-09 09:35:00|2615.31|2615.31|2617.75|2617.75|2617.75|2617.75|2613.54|2613.54|0
1607506800000|2020-12-09 09:40:00|2617.58|2617.58|2615.49|2615.49|2617.58|2617.58|2614.38|2614.38|0
1607507100000|2020-12-09 09:45:00|2615.54|2615.54|2616.86|2616.86|2616.86|2616.86|2614.51|2614.51|0
1607507400000|2020-12-09 09:50:00|2616.64|2616.64|2615.76|2615.76|2616.69|2616.69|2614.09|2614.09|0
1607507700000|2020-12-09 09:55:00|2615.7|2615.7|2615.27|2615.27|2617.26|2617.26|2614.95|2614.95|0
1607508000000|2020-12-09 10:00:00|2615.24|2615.24|2622.57|2622.57|2622.57|2622.57|2614.84|2614.84|0
1607508300000|2020-12-09 10:05:00|2622.86|2622.86|2623.66|2623.66|2624.88|2624.88|2621.63|2621.63|0
1607508600000|2020-12-09 10:10:00|2623.71|2623.71|2622.98|2622.98|2623.96|2623.96|2621.91|2621.91|0
1607508900000|2020-12-09 10:15:00|2623.04|2623.04|2625.87|2625.87|2626.19|2626.19|2621.59|2621.59|0
1607509200000|2020-12-09 10:20:00|2625.79|2625.79|2626.6|2626.6|2627.41|2627.41|2624.62|2624.62|0
1607509500000|2020-12-09 10:25:00|2626.57|2626.57|2623.38|2623.38|2626.74|2626.74|2623.38|2623.38|0
1607509800000|2020-12-09 10:30:00|2623.31|2623.31|2621.95|2621.95|2623.77|2623.77|2621.94|2621.94|0
1607510100000|2020-12-09 10:35:00|2622|2622|2615.74|2615.74|2622.43|2622.43|2614.91|2614.91|0
1607510400000|2020-12-09 10:40:00|2615.79|2615.79|2615.23|2615.23|2616.35|2616.35|2615.08|2615.08|0
1607510700000|2020-12-09 10:45:00|2615.24|2615.24|2616.7|2616.7|2617.47|2617.47|2613.08|2613.08|0
1607511000000|2020-12-09 10:50:00|2616.68|2616.68|2614.48|2614.48|2616.72|2616.72|2614.32|2614.32|0
1607511300000|2020-12-09 10:55:00|2614.52|2614.52|2615.47|2615.47|2616.18|2616.18|2614.24|2614.24|0
1607511600000|2020-12-09 11:00:00|2615.51|2615.51|2614.33|2614.33|2616.38|2616.38|2612.69|2612.69|0
1607511900000|2020-12-09 11:05:00|2614.16|2614.16|2613.53|2613.53|2614.29|2614.29|2612.71|2612.71|0
1607512200000|2020-12-09 11:10:00|2613.2|2613.2|2615.16|2615.16|2615.16|2615.16|2613.13|2613.13|0
1607512500000|2020-12-09 11:15:00|2615.28|2615.28|2612.92|2612.92|2616.06|2616.06|2612.58|2612.58|0
1607512800000|2020-12-09 11:20:00|2612.88|2612.88|2611.1|2611.1|2612.94|2612.94|2610.45|2610.45|0
1607513100000|2020-12-09 11:25:00|2610.87|2610.87|2610.25|2610.25|2610.87|2610.87|2609.31|2609.31|0
1607513400000|2020-12-09 11:30:00|2610.41|2610.41|2611.58|2611.58|2611.87|2611.87|2609.13|2609.13|0
1607513700000|2020-12-09 11:35:00|2611.91|2611.91|2612.61|2612.61|2613.8|2613.8|2611.75|2611.75|0
1607514000000|2020-12-09 11:40:00|2612.67|2612.67|2612.86|2612.86|2612.86|2612.86|2611.03|2611.03|0
1607514300000|2020-12-09 11:45:00|2612.97|2612.97|2614.26|2614.26|2614.26|2614.26|2611.46|2611.46|0
1607514600000|2020-12-09 11:50:00|2614.59|2614.59|2615.66|2615.66|2616.15|2616.15|2613.68|2613.68|0
1607514900000|2020-12-09 11:55:00|2615.17|2615.17|2614.34|2614.34|2615.84|2615.84|2613.62|2613.62|0
1607515200000|2020-12-09 12:00:00|2614.62|2614.62|2614.37|2614.37|2615.33|2615.33|2610.88|2610.88|0
1607515500000|2020-12-09 12:05:00|2614.38|2614.38|2607.16|2607.16|2614.43|2614.43|2607.04|2607.04|0
1607515800000|2020-12-09 12:10:00|2607.22|2607.22|2610.44|2610.44|2610.71|2610.71|2607.16|2607.16|0
1607516100000|2020-12-09 12:15:00|2610.61|2610.61|2607.56|2607.56|2611.2|2611.2|2607.56|2607.56|0
1607516400000|2020-12-09 12:20:00|2607.39|2607.39|2602.89|2602.89|2607.39|2607.39|2602.89|2602.89|0
1607516700000|2020-12-09 12:25:00|2602.93|2602.93|2603.29|2603.29|2604.87|2604.87|2602.37|2602.37|0
1607517000000|2020-12-09 12:30:00|2603.13|2603.13|2602.34|2602.34|2603.32|2603.32|2602.13|2602.13|0
1607517300000|2020-12-09 12:35:00|2602.18|2602.18|2602.26|2602.26|2603.24|2603.24|2601.37|2601.37|0
1607517600000|2020-12-09 12:40:00|2602.2|2602.2|2601.68|2601.68|2603.59|2603.59|2601.68|2601.68|0
1607517900000|2020-12-09 12:45:00|2601.85|2601.85|2603.66|2603.66|2604.71|2604.71|2600.28|2600.28|0
1607518200000|2020-12-09 12:50:00|2603.65|2603.65|2605.36|2605.36|2605.36|2605.36|2603.33|2603.33|0
1607518500000|2020-12-09 12:55:00|2605.35|2605.35|2606.82|2606.82|2606.86|2606.86|2605.34|2605.34|0
1607518800000|2020-12-09 13:00:00|2606.78|2606.78|2605.09|2605.09|2607.17|2607.17|2605.02|2605.02|0
1607519100000|2020-12-09 13:05:00|2605.05|2605.05|2605.48|2605.48|2606.2|2606.2|2604.74|2604.74|0
1607519400000|2020-12-09 13:10:00|2605.64|2605.64|2609.58|2609.58|2610.03|2610.03|2605.61|2605.61|0
1607519700000|2020-12-09 13:15:00|2609.62|2609.62|2609.36|2609.36|2612.99|2612.99|2609.36|2609.36|0
1607520000000|2020-12-09 13:20:00|2609.42|2609.42|2610.04|2610.04|2612.68|2612.68|2609.23|2609.23|0
1607520300000|2020-12-09 13:25:00|2610.03|2610.03|2611.35|2611.35|2612.18|2612.18|2609.25|2609.25|0
1607520600000|2020-12-09 13:30:00|2611.27|2611.27|2612.75|2612.75|2613.44|2613.44|2610.99|2610.99|0
1607520900000|2020-12-09 13:35:00|2612.92|2612.92|2610.28|2610.28|2612.92|2612.92|2609.68|2609.68|0
1607521200000|2020-12-09 13:40:00|2610.31|2610.31|2610.63|2610.63|2610.81|2610.81|2608.89|2608.89|0
1607521500000|2020-12-09 13:45:00|2610.69|2610.69|2613.48|2613.48|2614.48|2614.48|2610.69|2610.69|0
1607521800000|2020-12-09 13:50:00|2613.37|2613.37|2612.85|2612.85|2613.41|2613.41|2611.87|2611.87|0
1607522100000|2020-12-09 13:55:00|2613.02|2613.02|2613.35|2613.35|2614.58|2614.58|2612.69|2612.69|0
1607522400000|2020-12-09 14:00:00|2613.29|2613.29|2611.74|2611.74|2613.29|2613.29|2611.04|2611.04|0
1607522700000|2020-12-09 14:05:00|2611.68|2611.68|2611.31|2611.31|2611.82|2611.82|2610.02|2610.02|0
1607523000000|2020-12-09 14:10:00|2611.36|2611.36|2611.08|2611.08|2612.06|2612.06|2610.73|2610.73|0
1607523300000|2020-12-09 14:15:00|2611.14|2611.14|2612.45|2612.45|2613.48|2613.48|2610.47|2610.47|0
1607523600000|2020-12-09 14:20:00|2612.46|2612.46|2612.15|2612.15|2614.64|2614.64|2612.15|2612.15|0
1607523900000|2020-12-09 14:25:00|2612.14|2612.14|2613.07|2613.07|2613.41|2613.41|2611.8|2611.8|0
1607524200000|2020-12-09 14:30:00|2613.19|2613.19|2614.49|2614.49|2617.88|2617.88|2613.19|2613.19|0
1607524500000|2020-12-09 14:35:00|2614.66|2614.66|2609.44|2609.44|2614.71|2614.71|2609.44|2609.44|0
1607524800000|2020-12-09 14:40:00|2609.49|2609.49|2612.79|2612.79|2613.77|2613.77|2609.49|2609.49|0
1607525100000|2020-12-09 14:45:00|2612.73|2612.73|2611.1|2611.1|2613.57|2613.57|2610.47|2610.47|0
1607525400000|2020-12-09 14:50:00|2610.77|2610.77|2612.65|2612.65|2612.83|2612.83|2609.47|2609.47|0
1607525700000|2020-12-09 14:55:00|2612.98|2612.98|2613.62|2613.62|2615.78|2615.78|2611.69|2611.69|0
1607526000000|2020-12-09 15:00:00|2613.39|2613.39|2615.26|2615.26|2617.96|2617.96|2613.39|2613.39|0
1607526300000|2020-12-09 15:05:00|2615.18|2615.18|2619.33|2619.33|2619.69|2619.69|2614.17|2614.17|0
1607526600000|2020-12-09 15:10:00|2619.27|2619.27|2617.75|2617.75|2621.59|2621.59|2616.19|2616.19|0
1607526900000|2020-12-09 15:15:00|2617.74|2617.74|2619.35|2619.35|2621.44|2621.44|2616.44|2616.44|0
1607527200000|2020-12-09 15:20:00|2619.34|2619.34|2614.82|2614.82|2619.35|2619.35|2614.52|2614.52|0
1607527500000|2020-12-09 15:25:00|2614.99|2614.99|2616.65|2616.65|2618.09|2618.09|2614.99|2614.99|0
1607527800000|2020-12-09 15:30:00|2616.59|2616.59|2610.83|2610.83|2617.56|2617.56|2610.83|2610.83|0
1607528100000|2020-12-09 15:35:00|2610.66|2610.66|2604.96|2604.96|2610.76|2610.76|2604.6|2604.6|0
1607528400000|2020-12-09 15:40:00|2604.95|2604.95|2606.19|2606.19|2609.17|2609.17|2604.95|2604.95|0
1607528700000|2020-12-09 15:45:00|2606.47|2606.47|2604.73|2604.73|2606.58|2606.58|2601.64|2601.64|0
1607529000000|2020-12-09 15:50:00|2604.68|2604.68|2602.62|2602.62|2604.84|2604.84|2600.77|2600.77|0
1607529300000|2020-12-09 15:55:00|2602.56|2602.56|2599.3|2599.3|2602.56|2602.56|2599.3|2599.3|0
1607529600000|2020-12-09 16:00:00|2599.35|2599.35|2597.96|2597.96|2601.45|2601.45|2597.49|2597.49|0
1607529900000|2020-12-09 16:05:00|2597.95|2597.95|2599.45|2599.45|2601.68|2601.68|2596.04|2596.04|0
1607530200000|2020-12-09 16:10:00|2599.49|2599.49|2602.01|2602.01|2603|2603|2599.27|2599.27|0
1607530500000|2020-12-09 16:15:00|2602.07|2602.07|2597.84|2597.84|2603.87|2603.87|2597.78|2597.78|0
1607530800000|2020-12-09 16:20:00|2597.64|2597.64|2599.85|2599.85|2600.2|2600.2|2595.61|2595.61|0
1607531100000|2020-12-09 16:25:00|2599.68|2599.68|2596.47|2596.47|2600.82|2600.82|2594.89|2594.89|0
1607588100000|2020-12-10 08:15:00|2588.48|2588.48|2580.34|2580.34|2589.25|2589.25|2580.34|2580.34|0
1607588400000|2020-12-10 08:20:00|2580.29|2580.29|2577.28|2577.28|2580.45|2580.45|2573.88|2573.88|0
1607588700000|2020-12-10 08:25:00|2575.95|2575.95|2574.3|2574.3|2576.93|2576.93|2571.89|2571.89|0
1607589000000|2020-12-10 08:30:00|2573.96|2573.96|2571.96|2571.96|2574.7|2574.7|2571.49|2571.49|0
1607589300000|2020-12-10 08:35:00|2571.92|2571.92|2568.71|2568.71|2573.03|2573.03|2568.66|2568.66|0
1607589600000|2020-12-10 08:40:00|2568.74|2568.74|2565.87|2565.87|2569.08|2569.08|2564.78|2564.78|0
1607589900000|2020-12-10 08:45:00|2565.95|2565.95|2568.32|2568.32|2568.66|2568.66|2562.89|2562.89|0
1607590200000|2020-12-10 08:50:00|2567.98|2567.98|2570.53|2570.53|2571.01|2571.01|2567.19|2567.19|0
1607590500000|2020-12-10 08:55:00|2570.36|2570.36|2570.38|2570.38|2573.77|2573.77|2569.41|2569.41|0
1607590800000|2020-12-10 09:00:00|2570.21|2570.21|2567.79|2567.79|2570.38|2570.38|2566.37|2566.37|0
1607591100000|2020-12-10 09:05:00|2567.83|2567.83|2573.88|2573.88|2575.64|2575.64|2567.67|2567.67|0
1607591400000|2020-12-10 09:10:00|2573.82|2573.82|2573.99|2573.99|2575.02|2575.02|2572|2572|0
1607591700000|2020-12-10 09:15:00|2573.95|2573.95|2569.98|2569.98|2574.09|2574.09|2569.54|2569.54|0
1607592000000|2020-12-10 09:20:00|2569.65|2569.65|2570.78|2570.78|2572.27|2572.27|2567.91|2567.91|0
1607592300000|2020-12-10 09:25:00|2570.77|2570.77|2574.04|2574.04|2575.87|2575.87|2570.39|2570.39|0
1607592600000|2020-12-10 09:30:00|2573.95|2573.95|2570.41|2570.41|2574.4|2574.4|2569.79|2569.79|0
1607592900000|2020-12-10 09:35:00|2570.97|2570.97|2570.89|2570.89|2573.9|2573.9|2570.68|2570.68|0
1607593200000|2020-12-10 09:40:00|2570.88|2570.88|2567.59|2567.59|2572.51|2572.51|2567.53|2567.53|0
1607593500000|2020-12-10 09:45:00|2567.7|2567.7|2568.5|2568.5|2570.86|2570.86|2566.87|2566.87|0
1607593800000|2020-12-10 09:50:00|2568.47|2568.47|2563.63|2563.63|2568.47|2568.47|2563.54|2563.54|0
1607594100000|2020-12-10 09:55:00|2563.29|2563.29|2558.66|2558.66|2563.94|2563.94|2558.59|2558.59|0
1607594400000|2020-12-10 10:00:00|2558.69|2558.69|2558.19|2558.19|2558.69|2558.69|2555.13|2555.13|0
1607594700000|2020-12-10 10:05:00|2558.31|2558.31|2554.69|2554.69|2558.35|2558.35|2554.6|2554.6|0
1607595000000|2020-12-10 10:10:00|2554.73|2554.73|2555.8|2555.8|2557.33|2557.33|2554.12|2554.12|0
1607595300000|2020-12-10 10:15:00|2556.3|2556.3|2553.31|2553.31|2556.36|2556.36|2553.04|2553.04|0
1607595600000|2020-12-10 10:20:00|2553.48|2553.48|2553.34|2553.34|2555.39|2555.39|2553.34|2553.34|0
1607595900000|2020-12-10 10:25:00|2553.22|2553.22|2556.18|2556.18|2556.18|2556.18|2553.11|2553.11|0
1607596200000|2020-12-10 10:30:00|2556.13|2556.13|2556.54|2556.54|2558.33|2558.33|2554.79|2554.79|0
1607596500000|2020-12-10 10:35:00|2556.52|2556.52|2556.88|2556.88|2557.38|2557.38|2556.02|2556.02|0
1607596800000|2020-12-10 10:40:00|2556.72|2556.72|2556|2556|2558.47|2558.47|2555.75|2555.75|0
1607597100000|2020-12-10 10:45:00|2555.88|2555.88|2552.24|2552.24|2556.48|2556.48|2552.19|2552.19|0
1607597400000|2020-12-10 10:50:00|2552.36|2552.36|2546.93|2546.93|2552.93|2552.93|2546.93|2546.93|0
1607597700000|2020-12-10 10:55:00|2546.99|2546.99|2541.27|2541.27|2547.25|2547.25|2541.07|2541.07|0
1607598000000|2020-12-10 11:00:00|2541.38|2541.38|2541.64|2541.64|2542.07|2542.07|2539.86|2539.86|0
1607598300000|2020-12-10 11:05:00|2541.81|2541.81|2545.62|2545.62|2546.95|2546.95|2541.81|2541.81|0
1607598600000|2020-12-10 11:10:00|2545.29|2545.29|2539.6|2539.6|2546.24|2546.24|2539.6|2539.6|0
1607598900000|2020-12-10 11:15:00|2539.44|2539.44|2532.1|2532.1|2539.44|2539.44|2531.48|2531.48|0
1607599200000|2020-12-10 11:20:00|2532.22|2532.22|2532.86|2532.86|2533.04|2533.04|2529.81|2529.81|0
1607599500000|2020-12-10 11:25:00|2532.85|2532.85|2533.41|2533.41|2535.04|2535.04|2532.06|2532.06|0
1607599800000|2020-12-10 11:30:00|2533.37|2533.37|2537.02|2537.02|2538.27|2538.27|2532.76|2532.76|0
1607600100000|2020-12-10 11:35:00|2537.08|2537.08|2541.34|2541.34|2541.34|2541.34|2535.68|2535.68|0
1607600400000|2020-12-10 11:40:00|2541.36|2541.36|2546.88|2546.88|2547.61|2547.61|2540.56|2540.56|0
1607600700000|2020-12-10 11:45:00|2547.34|2547.34|2545.96|2545.96|2550.5|2550.5|2545.06|2545.06|0
1607601000000|2020-12-10 11:50:00|2545.92|2545.92|2545.69|2545.69|2546.67|2546.67|2545.2|2545.2|0
1607601300000|2020-12-10 11:55:00|2545.8|2545.8|2555.5|2555.5|2555.5|2555.5|2545.06|2545.06|0
1607601600000|2020-12-10 12:00:00|2555.73|2555.73|2546.98|2546.98|2555.73|2555.73|2546.98|2546.98|0
1607601900000|2020-12-10 12:05:00|2546.95|2546.95|2547.97|2547.97|2548.35|2548.35|2546.6|2546.6|0
1607602200000|2020-12-10 12:10:00|2548.14|2548.14|2546.54|2546.54|2549.68|2549.68|2545.94|2545.94|0
1607602500000|2020-12-10 12:15:00|2546.48|2546.48|2541.69|2541.69|2546.64|2546.64|2541.04|2541.04|0
1607602800000|2020-12-10 12:20:00|2541.23|2541.23|2535.39|2535.39|2541.47|2541.47|2535.09|2535.09|0
1607603100000|2020-12-10 12:25:00|2535.56|2535.56|2526.66|2526.66|2535.76|2535.76|2526.66|2526.66|0
1607603400000|2020-12-10 12:30:00|2526.62|2526.62|2524.63|2524.63|2530.06|2530.06|2524.18|2524.18|0
1607603700000|2020-12-10 12:35:00|2524.51|2524.51|2526.33|2526.33|2527.23|2527.23|2524.18|2524.18|0
1607604000000|2020-12-10 12:40:00|2526.28|2526.28|2528.24|2528.24|2529.22|2529.22|2524.31|2524.31|0
1607604300000|2020-12-10 12:45:00|2528.23|2528.23|2532.36|2532.36|2537.2|2537.2|2528.23|2528.23|0
1607604600000|2020-12-10 12:50:00|2532.2|2532.2|2533.1|2533.1|2533.15|2533.15|2528.48|2528.48|0
1607604900000|2020-12-10 12:55:00|2532.93|2532.93|2528.73|2528.73|2532.93|2532.93|2528.33|2528.33|0
1607605200000|2020-12-10 13:00:00|2528.67|2528.67|2526.38|2526.38|2528.67|2528.67|2524.59|2524.59|0
1607605500000|2020-12-10 13:05:00|2526.21|2526.21|2522.45|2522.45|2526.83|2526.83|2522.37|2522.37|0
1607605800000|2020-12-10 13:10:00|2521.79|2521.79|2523.88|2523.88|2525.64|2525.64|2521.34|2521.34|0
1607606100000|2020-12-10 13:15:00|2523.77|2523.77|2520.66|2520.66|2523.77|2523.77|2520.45|2520.45|0
1607606400000|2020-12-10 13:20:00|2520.6|2520.6|2522.26|2522.26|2524.1|2524.1|2520.6|2520.6|0
1607606700000|2020-12-10 13:25:00|2522.32|2522.32|2526.03|2526.03|2526.03|2526.03|2522.32|2522.32|0
1607607000000|2020-12-10 13:30:00|2525.91|2525.91|2524.09|2524.09|2526.31|2526.31|2523.97|2523.97|0
1607607300000|2020-12-10 13:35:00|2524.03|2524.03|2520.63|2520.63|2524.88|2524.88|2519.42|2519.42|0
1607607600000|2020-12-10 13:40:00|2520.58|2520.58|2522|2522|2522|2522|2518.88|2518.88|0
1607607900000|2020-12-10 13:45:00|2521.88|2521.88|2521.3|2521.3|2523.08|2523.08|2519.75|2519.75|0
1607608200000|2020-12-10 13:50:00|2521.36|2521.36|2510.29|2510.29|2521.36|2521.36|2509.76|2509.76|0
1607608500000|2020-12-10 13:55:00|2510.23|2510.23|2511.77|2511.77|2512.2|2512.2|2502.55|2502.55|0
1607608800000|2020-12-10 14:00:00|2511.83|2511.83|2507.26|2507.26|2514.33|2514.33|2506.24|2506.24|0
1607609100000|2020-12-10 14:05:00|2507.2|2507.2|2506.89|2506.89|2509.41|2509.41|2504.79|2504.79|0
1607609400000|2020-12-10 14:10:00|2506.94|2506.94|2501.99|2501.99|2507.39|2507.39|2500.93|2500.93|0
1607609700000|2020-12-10 14:15:00|2502.05|2502.05|2504.13|2504.13|2506.35|2506.35|2500.31|2500.31|0
1607610000000|2020-12-10 14:20:00|2504.25|2504.25|2503.85|2503.85|2507.83|2507.83|2503.08|2503.08|0
1607610300000|2020-12-10 14:25:00|2504.24|2504.24|2509.83|2509.83|2510.72|2510.72|2504.24|2504.24|0
1607610600000|2020-12-10 14:30:00|2509.5|2509.5|2513.47|2513.47|2517.46|2517.46|2509.24|2509.24|0
1607610900000|2020-12-10 14:35:00|2513.24|2513.24|2516.15|2516.15|2517.2|2517.2|2512.91|2512.91|0
1607611200000|2020-12-10 14:40:00|2515.65|2515.65|2513.31|2513.31|2519.51|2519.51|2513.31|2513.31|0
1607611500000|2020-12-10 14:45:00|2513.27|2513.27|2520.06|2520.06|2520.43|2520.43|2510.44|2510.44|0
1607611800000|2020-12-10 14:50:00|2520.39|2520.39|2519.97|2519.97|2522.46|2522.46|2518.84|2518.84|0
1607612100000|2020-12-10 14:55:00|2520.13|2520.13|2526.32|2526.32|2526.32|2526.32|2519.78|2519.78|0
1607612400000|2020-12-10 15:00:00|2526.55|2526.55|2528.45|2528.45|2529.65|2529.65|2525.06|2525.06|0
1607612700000|2020-12-10 15:05:00|2528.57|2528.57|2525.2|2525.2|2529.78|2529.78|2523.53|2523.53|0
1607613000000|2020-12-10 15:10:00|2525.27|2525.27|2522.16|2522.16|2527.32|2527.32|2522.16|2522.16|0
1607613300000|2020-12-10 15:15:00|2522.1|2522.1|2525.3|2525.3|2525.87|2525.87|2521.09|2521.09|0
1607613600000|2020-12-10 15:20:00|2526.11|2526.11|2530.95|2530.95|2532.18|2532.18|2524.7|2524.7|0
1607613900000|2020-12-10 15:25:00|2531|2531|2526.79|2526.79|2531|2531|2525.81|2525.81|0
1607614200000|2020-12-10 15:30:00|2526.87|2526.87|2526.77|2526.77|2530.77|2530.77|2526.47|2526.47|0
1607614500000|2020-12-10 15:35:00|2526.6|2526.6|2530.41|2530.41|2531.3|2531.3|2526.43|2526.43|0
1607614800000|2020-12-10 15:40:00|2530.25|2530.25|2527.18|2527.18|2531.32|2531.32|2526.52|2526.52|0
1607615100000|2020-12-10 15:45:00|2527.15|2527.15|2524.04|2524.04|2527.15|2527.15|2523.69|2523.69|0
1607615400000|2020-12-10 15:50:00|2524.05|2524.05|2527.95|2527.95|2529.93|2529.93|2524.05|2524.05|0
1607615700000|2020-12-10 15:55:00|2528.06|2528.06|2546.27|2546.27|2546.62|2546.62|2527.38|2527.38|0
1607616000000|2020-12-10 16:00:00|2545.59|2545.59|2586.92|2586.92|2606.48|2606.48|2544.14|2544.14|0
1607616300000|2020-12-10 16:05:00|2586.7|2586.7|2559.02|2559.02|2587.16|2587.16|2559.02|2559.02|0
1607616600000|2020-12-10 16:10:00|2558.85|2558.85|2561.73|2561.73|2568.19|2568.19|2557.6|2557.6|0
1607616900000|2020-12-10 16:15:00|2561.75|2561.75|2566.47|2566.47|2568.34|2568.34|2561.42|2561.42|0
1607617200000|2020-12-10 16:20:00|2566.5|2566.5|2565.23|2565.23|2567.02|2567.02|2561.76|2561.76|0
1607617500000|2020-12-10 16:25:00|2565.25|2565.25|2560.31|2560.31|2566.02|2566.02|2559.31|2559.31|0
1607674500000|2020-12-11 08:15:00|2554.63|2554.63|2529.13|2529.13|2555.87|2555.87|2529.13|2529.13|0
1607674800000|2020-12-11 08:20:00|2529.3|2529.3|2523.36|2523.36|2529.71|2529.71|2523.36|2523.36|0
1607675100000|2020-12-11 08:25:00|2523.53|2523.53|2528.72|2528.72|2530.61|2530.61|2522.47|2522.47|0
1607675400000|2020-12-11 08:30:00|2528.66|2528.66|2517.15|2517.15|2528.99|2528.99|2515.85|2515.85|0
1607675700000|2020-12-11 08:35:00|2517.03|2517.03|2507.85|2507.85|2517.05|2517.05|2507.84|2507.84|0
1607676000000|2020-12-11 08:40:00|2507.81|2507.81|2501.27|2501.27|2508.28|2508.28|2496.5|2496.5|0
1607676300000|2020-12-11 08:45:00|2502.59|2502.59|2496.34|2496.34|2502.93|2502.93|2496.28|2496.28|0
1607676600000|2020-12-11 08:50:00|2496.4|2496.4|2497.01|2497.01|2501.48|2501.48|2495.69|2495.69|0
1607676900000|2020-12-11 08:55:00|2497.02|2497.02|2500.52|2500.52|2503.63|2503.63|2497.02|2497.02|0
1607677200000|2020-12-11 09:00:00|2501.1|2501.1|2503.53|2503.53|2504.68|2504.68|2499.26|2499.26|0
1607677500000|2020-12-11 09:05:00|2503.59|2503.59|2508.82|2508.82|2516.55|2516.55|2503.28|2503.28|0
1607677800000|2020-12-11 09:10:00|2508.9|2508.9|2503.81|2503.81|2511.65|2511.65|2503.42|2503.42|0
1607678100000|2020-12-11 09:15:00|2503.74|2503.74|2505.26|2505.26|2505.41|2505.41|2499.85|2499.85|0
1607678400000|2020-12-11 09:20:00|2505.3|2505.3|2503.03|2503.03|2506.86|2506.86|2502.78|2502.78|0
1607678700000|2020-12-11 09:25:00|2502.95|2502.95|2505.77|2505.77|2508.34|2508.34|2502.64|2502.64|0
1607679000000|2020-12-11 09:30:00|2505.58|2505.58|2504.97|2504.97|2507.66|2507.66|2504.8|2504.8|0
1607679300000|2020-12-11 09:35:00|2505.01|2505.01|2499.31|2499.31|2505.3|2505.3|2499.04|2499.04|0
1607679600000|2020-12-11 09:40:00|2499.29|2499.29|2499.19|2499.19|2500.06|2500.06|2497.75|2497.75|0
1607679900000|2020-12-11 09:45:00|2499.52|2499.52|2495.77|2495.77|2500.55|2500.55|2495.77|2495.77|0
1607680200000|2020-12-11 09:50:00|2495.6|2495.6|2491.63|2491.63|2497.31|2497.31|2491.54|2491.54|0
1607680500000|2020-12-11 09:55:00|2491.57|2491.57|2486.72|2486.72|2491.57|2491.57|2485.18|2485.18|0
1607680800000|2020-12-11 10:00:00|2486.83|2486.83|2489.43|2489.43|2489.82|2489.82|2486.83|2486.83|0
1607681100000|2020-12-11 10:05:00|2489.3|2489.3|2488.48|2488.48|2489.62|2489.62|2487.76|2487.76|0
1607681400000|2020-12-11 10:10:00|2488.5|2488.5|2485.2|2485.2|2488.61|2488.61|2484.9|2484.9|0
1607681700000|2020-12-11 10:15:00|2485.14|2485.14|2492.65|2492.65|2492.76|2492.76|2484.95|2484.95|0
1607682000000|2020-12-11 10:20:00|2492.82|2492.82|2499.9|2499.9|2499.9|2499.9|2492.48|2492.48|0
1607682300000|2020-12-11 10:25:00|2499.93|2499.93|2500.52|2500.52|2501.87|2501.87|2498.31|2498.31|0
1607682600000|2020-12-11 10:30:00|2500.48|2500.48|2501.43|2501.43|2503.99|2503.99|2498.19|2498.19|0
1607682900000|2020-12-11 10:35:00|2500.76|2500.76|2496.63|2496.63|2503.09|2503.09|2496.12|2496.12|0
1607683200000|2020-12-11 10:40:00|2496.8|2496.8|2493.88|2493.88|2496.8|2496.8|2492.47|2492.47|0
1607683500000|2020-12-11 10:45:00|2493.83|2493.83|2493.8|2493.8|2494.74|2494.74|2492.58|2492.58|0
1607683800000|2020-12-11 10:50:00|2493.86|2493.86|2494.06|2494.06|2497.01|2497.01|2493.63|2493.63|0
1607684100000|2020-12-11 10:55:00|2493.83|2493.83|2488.89|2488.89|2493.86|2493.86|2488.14|2488.14|0
1607684400000|2020-12-11 11:00:00|2488.74|2488.74|2490.38|2490.38|2490.74|2490.74|2488.64|2488.64|0
1607684700000|2020-12-11 11:05:00|2490.42|2490.42|2488.62|2488.62|2494.19|2494.19|2488.34|2488.34|0
1607685000000|2020-12-11 11:10:00|2488.57|2488.57|2486.55|2486.55|2489.19|2489.19|2486.42|2486.42|0
1607685300000|2020-12-11 11:15:00|2486.66|2486.66|2488.61|2488.61|2492.62|2492.62|2486.33|2486.33|0
1607685600000|2020-12-11 11:20:00|2488.32|2488.32|2485.86|2485.86|2489.42|2489.42|2485.7|2485.7|0
1607685900000|2020-12-11 11:25:00|2485.98|2485.98|2481.96|2481.96|2486.74|2486.74|2481.84|2481.84|0
1607686200000|2020-12-11 11:30:00|2481.94|2481.94|2485.05|2485.05|2486.74|2486.74|2481.3|2481.3|0
1607686500000|2020-12-11 11:35:00|2485.21|2485.21|2486.78|2486.78|2486.78|2486.78|2483.17|2483.17|0
1607686800000|2020-12-11 11:40:00|2486.84|2486.84|2490.62|2490.62|2492.29|2492.29|2486.84|2486.84|0
1607687100000|2020-12-11 11:45:00|2490.61|2490.61|2491.01|2491.01|2492.04|2492.04|2489.27|2489.27|0
1607687400000|2020-12-11 11:50:00|2491|2491|2483.98|2483.98|2491.96|2491.96|2483.98|2483.98|0
1607687700000|2020-12-11 11:55:00|2483.91|2483.91|2489.86|2489.86|2489.86|2489.86|2482.78|2482.78|0
1607688000000|2020-12-11 12:00:00|2490.7|2490.7|2487.36|2487.36|2490.92|2490.92|2483.15|2483.15|0
1607688300000|2020-12-11 12:05:00|2487.53|2487.53|2485.39|2485.39|2490.48|2490.48|2485.21|2485.21|0
1607688600000|2020-12-11 12:10:00|2485.35|2485.35|2486.26|2486.26|2487.64|2487.64|2484.76|2484.76|0
1607688900000|2020-12-11 12:15:00|2486.37|2486.37|2485.23|2485.23|2486.71|2486.71|2484.49|2484.49|0
1607689200000|2020-12-11 12:20:00|2485.34|2485.34|2484.45|2484.45|2485.76|2485.76|2482.21|2482.21|0
1607689500000|2020-12-11 12:25:00|2484.53|2484.53|2484.51|2484.51|2486.48|2486.48|2483.2|2483.2|0
1607689800000|2020-12-11 12:30:00|2484.74|2484.74|2483.76|2483.76|2485.53|2485.53|2482.62|2482.62|0
1607690100000|2020-12-11 12:35:00|2483.6|2483.6|2483.62|2483.62|2485.18|2485.18|2481.37|2481.37|0
1607690400000|2020-12-11 12:40:00|2483.68|2483.68|2481.67|2481.67|2485.95|2485.95|2481.46|2481.46|0
1607690700000|2020-12-11 12:45:00|2481.59|2481.59|2478.18|2478.18|2481.88|2481.88|2477.76|2477.76|0
1607691000000|2020-12-11 12:50:00|2478.24|2478.24|2484.95|2484.95|2485.52|2485.52|2478.24|2478.24|0
1607691300000|2020-12-11 12:55:00|2485|2485|2488.76|2488.76|2488.76|2488.76|2484.91|2484.91|0
1607691600000|2020-12-11 13:00:00|2489.09|2489.09|2489.56|2489.56|2489.8|2489.8|2487.55|2487.55|0
1607691900000|2020-12-11 13:05:00|2489.73|2489.73|2490.32|2490.32|2492.41|2492.41|2489.56|2489.56|0
1607692200000|2020-12-11 13:10:00|2490.44|2490.44|2490.43|2490.43|2491.85|2491.85|2486.98|2486.98|0
1607692500000|2020-12-11 13:15:00|2490.59|2490.59|2487.47|2487.47|2491.22|2491.22|2487.18|2487.18|0
1607692800000|2020-12-11 13:20:00|2487.64|2487.64|2490.89|2490.89|2491.56|2491.56|2487.36|2487.36|0
1607693100000|2020-12-11 13:25:00|2490.72|2490.72|2492.95|2492.95|2493.62|2493.62|2490.5|2490.5|0
1607693400000|2020-12-11 13:30:00|2493.01|2493.01|2491.41|2491.41|2494.86|2494.86|2491.41|2491.41|0
1607693700000|2020-12-11 13:35:00|2491.45|2491.45|2491.09|2491.09|2493.56|2493.56|2490.62|2490.62|0
1607694000000|2020-12-11 13:40:00|2491.03|2491.03|2490.59|2490.59|2491.15|2491.15|2489.2|2489.2|0
1607694300000|2020-12-11 13:45:00|2490.67|2490.67|2488.45|2488.45|2492.82|2492.82|2488.45|2488.45|0
1607694600000|2020-12-11 13:50:00|2488.62|2488.62|2495.1|2495.1|2495.15|2495.15|2487.86|2487.86|0
1607694900000|2020-12-11 13:55:00|2495.04|2495.04|2500.21|2500.21|2500.94|2500.94|2494.32|2494.32|0
1607695200000|2020-12-11 14:00:00|2500.04|2500.04|2500.88|2500.88|2501.43|2501.43|2498.98|2498.98|0
1607695500000|2020-12-11 14:05:00|2501.06|2501.06|2503.88|2503.88|2504.66|2504.66|2501.06|2501.06|0
1607695800000|2020-12-11 14:10:00|2504.05|2504.05|2508.64|2508.64|2510.05|2510.05|2504.05|2504.05|0
1607696100000|2020-12-11 14:15:00|2508.68|2508.68|2508.09|2508.09|2509.24|2509.24|2506.12|2506.12|0
1607696400000|2020-12-11 14:20:00|2507.76|2507.76|2510.05|2510.05|2510.05|2510.05|2506.34|2506.34|0
1607696700000|2020-12-11 14:25:00|2510.11|2510.11|2513.86|2513.86|2513.86|2513.86|2508.75|2508.75|0
1607697000000|2020-12-11 14:30:00|2514.03|2514.03|2514.46|2514.46|2515.7|2515.7|2510.69|2510.69|0
1607697300000|2020-12-11 14:35:00|2514.63|2514.63|2513.78|2513.78|2517.15|2517.15|2511.23|2511.23|0
1607697600000|2020-12-11 14:40:00|2513.96|2513.96|2512.83|2512.83|2517.33|2517.33|2512.62|2512.62|0
1607697900000|2020-12-11 14:45:00|2512.66|2512.66|2512.35|2512.35|2519.32|2519.32|2512.28|2512.28|0
1607698200000|2020-12-11 14:50:00|2512.41|2512.41|2512.96|2512.96|2512.96|2512.96|2509.25|2509.25|0
1607698500000|2020-12-11 14:55:00|2513.26|2513.26|2514.04|2514.04|2515.99|2515.99|2511.19|2511.19|0
1607698800000|2020-12-11 15:00:00|2514.37|2514.37|2512.93|2512.93|2519.77|2519.77|2512.84|2512.84|0
1607699100000|2020-12-11 15:05:00|2512.91|2512.91|2512.32|2512.32|2514.57|2514.57|2509.93|2509.93|0
1607699400000|2020-12-11 15:10:00|2512.49|2512.49|2511.72|2511.72|2512.6|2512.6|2510.44|2510.44|0
1607699700000|2020-12-11 15:15:00|2511.8|2511.8|2515.79|2515.79|2516.87|2516.87|2511.8|2511.8|0
1607700000000|2020-12-11 15:20:00|2515.91|2515.91|2515.69|2515.69|2517.31|2517.31|2514.21|2514.21|0
1607700300000|2020-12-11 15:25:00|2515.65|2515.65|2511.99|2511.99|2516.88|2516.88|2510.8|2510.8|0
1607700600000|2020-12-11 15:30:00|2512.05|2512.05|2516.01|2516.01|2517.13|2517.13|2510.41|2510.41|0
1607700900000|2020-12-11 15:35:00|2516.05|2516.05|2512.56|2512.56|2516.08|2516.08|2510.89|2510.89|0
1607701200000|2020-12-11 15:40:00|2512.51|2512.51|2509.93|2509.93|2512.62|2512.62|2508.6|2508.6|0
1607701500000|2020-12-11 15:45:00|2509.99|2509.99|2508.84|2508.84|2512.8|2512.8|2508.6|2508.6|0
1607701800000|2020-12-11 15:50:00|2508.79|2508.79|2511.8|2511.8|2511.88|2511.88|2508.79|2508.79|0
1607702100000|2020-12-11 15:55:00|2511.84|2511.84|2511.83|2511.83|2512.27|2512.27|2507.64|2507.64|0
1607702400000|2020-12-11 16:00:00|2511.99|2511.99|2511.84|2511.84|2513.71|2513.71|2511.38|2511.38|0
1607702700000|2020-12-11 16:05:00|2512.01|2512.01|2512.9|2512.9|2514.82|2514.82|2511.88|2511.88|0
1607703000000|2020-12-11 16:10:00|2512.95|2512.95|2509.63|2509.63|2513.81|2513.81|2508.4|2508.4|0
1607703300000|2020-12-11 16:15:00|2509.68|2509.68|2509.82|2509.82|2511.2|2511.2|2506.45|2506.45|0
1607703600000|2020-12-11 16:20:00|2509.83|2509.83|2507.95|2507.95|2510.1|2510.1|2506.26|2506.26|0
1607703900000|2020-12-11 16:25:00|2507.83|2507.83|2507.44|2507.44|2509.22|2509.22|2503.48|2503.48|0
1607933700000|2020-12-14 08:15:00|2558.2|2558.2|2560.44|2560.44|2560.76|2560.76|2554.22|2554.22|0
1607934000000|2020-12-14 08:20:00|2560.6|2560.6|2555.8|2555.8|2563.95|2563.95|2555.8|2555.8|0
1607934300000|2020-12-14 08:25:00|2555.94|2555.94|2562.92|2562.92|2563.25|2563.25|2553.17|2553.17|0
1607934600000|2020-12-14 08:30:00|2563.03|2563.03|2569.59|2569.59|2571.8|2571.8|2563.03|2563.03|0
1607934900000|2020-12-14 08:35:00|2569.81|2569.81|2567.46|2567.46|2570.77|2570.77|2565|2565|0
1607935200000|2020-12-14 08:40:00|2568.46|2568.46|2565|2565|2568.71|2568.71|2563.24|2563.24|0
1607935500000|2020-12-14 08:45:00|2564.61|2564.61|2563.3|2563.3|2565.4|2565.4|2559.01|2559.01|0
1607935800000|2020-12-14 08:50:00|2563.8|2563.8|2562.17|2562.17|2565.24|2565.24|2560.4|2560.4|0
1607936100000|2020-12-14 08:55:00|2562.34|2562.34|2567.92|2567.92|2567.92|2567.92|2561.52|2561.52|0
1607936400000|2020-12-14 09:00:00|2567.76|2567.76|2569.14|2569.14|2571.02|2571.02|2567.3|2567.3|0
1607936700000|2020-12-14 09:05:00|2568.97|2568.97|2565.35|2565.35|2568.97|2568.97|2564.31|2564.31|0
1607937000000|2020-12-14 09:10:00|2565.26|2565.26|2559.98|2559.98|2565.26|2565.26|2558.49|2558.49|0
1607937300000|2020-12-14 09:15:00|2560.04|2560.04|2560.05|2560.05|2560.82|2560.82|2557.65|2557.65|0
1607937600000|2020-12-14 09:20:00|2559.94|2559.94|2558.26|2558.26|2559.94|2559.94|2556.97|2556.97|0
1607937900000|2020-12-14 09:25:00|2558.43|2558.43|2555.17|2555.17|2559.13|2559.13|2555.1|2555.1|0
1607938200000|2020-12-14 09:30:00|2555.22|2555.22|2551.03|2551.03|2555.34|2555.34|2550.21|2550.21|0
1607938500000|2020-12-14 09:35:00|2550.82|2550.82|2556.91|2556.91|2557.04|2557.04|2550.39|2550.39|0
1607938800000|2020-12-14 09:40:00|2557.08|2557.08|2562.77|2562.77|2562.77|2562.77|2555.8|2555.8|0
1607939100000|2020-12-14 09:45:00|2562.73|2562.73|2559.92|2559.92|2563.91|2563.91|2557.87|2557.87|0
1607939400000|2020-12-14 09:50:00|2559.96|2559.96|2559.05|2559.05|2560.62|2560.62|2558.72|2558.72|0
1607939700000|2020-12-14 09:55:00|2558.88|2558.88|2559.88|2559.88|2560.8|2560.8|2558.57|2558.57|0
1607940000000|2020-12-14 10:00:00|2559.92|2559.92|2560.66|2560.66|2561.43|2561.43|2558.85|2558.85|0
1607940300000|2020-12-14 10:05:00|2560.55|2560.55|2567.86|2567.86|2567.99|2567.99|2559.94|2559.94|0
1607940600000|2020-12-14 10:10:00|2567.85|2567.85|2566.89|2566.89|2567.89|2567.89|2564.54|2564.54|0
1607940900000|2020-12-14 10:15:00|2567.01|2567.01|2569.88|2569.88|2570.05|2570.05|2565.9|2565.9|0
1607941200000|2020-12-14 10:20:00|2569.82|2569.82|2571.71|2571.71|2573.01|2573.01|2569.55|2569.55|0
1607941500000|2020-12-14 10:25:00|2571.7|2571.7|2579.49|2579.49|2579.94|2579.94|2571.57|2571.57|0
1607941800000|2020-12-14 10:30:00|2579.54|2579.54|2578.62|2578.62|2580.05|2580.05|2577.46|2577.46|0
1607942100000|2020-12-14 10:35:00|2578.59|2578.59|2578.13|2578.13|2578.85|2578.85|2575.54|2575.54|0
1607942400000|2020-12-14 10:40:00|2577.96|2577.96|2580.54|2580.54|2582.08|2582.08|2577.36|2577.36|0
1607942700000|2020-12-14 10:45:00|2580.59|2580.59|2579.67|2579.67|2582.23|2582.23|2579.66|2579.66|0
1607943000000|2020-12-14 10:50:00|2579.66|2579.66|2576.79|2576.79|2579.83|2579.83|2576.05|2576.05|0
1607943300000|2020-12-14 10:55:00|2576.93|2576.93|2575.18|2575.18|2577.6|2577.6|2574.52|2574.52|0
1607943600000|2020-12-14 11:00:00|2574.85|2574.85|2579.28|2579.28|2579.67|2579.67|2570.7|2570.7|0
1607943900000|2020-12-14 11:05:00|2579.45|2579.45|2581.99|2581.99|2583.6|2583.6|2579.35|2579.35|0
1607944200000|2020-12-14 11:10:00|2582.04|2582.04|2581.33|2581.33|2584.29|2584.29|2579.3|2579.3|0
1607944500000|2020-12-14 11:15:00|2581.56|2581.56|2582.23|2582.23|2585.26|2585.26|2580.39|2580.39|0
1607944800000|2020-12-14 11:20:00|2582.4|2582.4|2581.4|2581.4|2583.8|2583.8|2577.85|2577.85|0
1607945100000|2020-12-14 11:25:00|2581.41|2581.41|2583.43|2583.43|2583.43|2583.43|2581.21|2581.21|0
1607945400000|2020-12-14 11:30:00|2583.61|2583.61|2586.16|2586.16|2589.32|2589.32|2583.61|2583.61|0
1607945700000|2020-12-14 11:35:00|2586.27|2586.27|2587.09|2587.09|2587.87|2587.87|2585.8|2585.8|0
1607946000000|2020-12-14 11:40:00|2587.13|2587.13|2589.98|2589.98|2590.23|2590.23|2586.65|2586.65|0
1607946300000|2020-12-14 11:45:00|2589.87|2589.87|2584.08|2584.08|2590.82|2590.82|2583.68|2583.68|0
1607946600000|2020-12-14 11:50:00|2584.02|2584.02|2582.17|2582.17|2584.08|2584.08|2581.22|2581.22|0
1607946900000|2020-12-14 11:55:00|2582.34|2582.34|2585.46|2585.46|2585.46|2585.46|2582.17|2582.17|0
1607947200000|2020-12-14 12:00:00|2585.12|2585.12|2577.55|2577.55|2585.12|2585.12|2577.06|2577.06|0
1607947500000|2020-12-14 12:05:00|2577.51|2577.51|2578.59|2578.59|2579.59|2579.59|2577.51|2577.51|0
1607947800000|2020-12-14 12:10:00|2578.53|2578.53|2575.24|2575.24|2579.43|2579.43|2574.02|2574.02|0
1607948100000|2020-12-14 12:15:00|2575.2|2575.2|2575.38|2575.38|2576.09|2576.09|2574.62|2574.62|0
1607948400000|2020-12-14 12:20:00|2575.21|2575.21|2576.31|2576.31|2576.35|2576.35|2574.32|2574.32|0
1607948700000|2020-12-14 12:25:00|2576.35|2576.35|2572.65|2572.65|2577.54|2577.54|2572.16|2572.16|0
1607949000000|2020-12-14 12:30:00|2572.61|2572.61|2573.61|2573.61|2575.49|2575.49|2572.61|2572.61|0
1607949300000|2020-12-14 12:35:00|2573.72|2573.72|2574.18|2574.18|2574.69|2574.69|2570.86|2570.86|0
1607949600000|2020-12-14 12:40:00|2574.27|2574.27|2572.46|2572.46|2575.08|2575.08|2572.4|2572.4|0
1607949900000|2020-12-14 12:45:00|2572.79|2572.79|2572.48|2572.48|2573.78|2573.78|2571.58|2571.58|0
1607950200000|2020-12-14 12:50:00|2572.31|2572.31|2568|2568|2572.31|2572.31|2565.67|2565.67|0
1607950500000|2020-12-14 12:55:00|2568.04|2568.04|2569.27|2569.27|2569.27|2569.27|2567.79|2567.79|0
1607950800000|2020-12-14 13:00:00|2569.6|2569.6|2570.39|2570.39|2573.22|2573.22|2569.6|2569.6|0
1607951100000|2020-12-14 13:05:00|2570.44|2570.44|2570.13|2570.13|2573.17|2573.17|2569.7|2569.7|0
1607951400000|2020-12-14 13:10:00|2570.3|2570.3|2567.01|2567.01|2570.78|2570.78|2566.67|2566.67|0
1607951700000|2020-12-14 13:15:00|2567.07|2567.07|2564.68|2564.68|2567.85|2567.85|2564.32|2564.32|0
1607952000000|2020-12-14 13:20:00|2564.79|2564.79|2567.49|2567.49|2567.7|2567.7|2564.57|2564.57|0
1607952300000|2020-12-14 13:25:00|2567.44|2567.44|2569.81|2569.81|2570.6|2570.6|2566.58|2566.58|0
1607952600000|2020-12-14 13:30:00|2569.75|2569.75|2570.12|2570.12|2571.42|2571.42|2567.74|2567.74|0
1607952900000|2020-12-14 13:35:00|2569.83|2569.83|2567.55|2567.55|2570.19|2570.19|2567.54|2567.54|0
1607953200000|2020-12-14 13:40:00|2567.39|2567.39|2568.11|2568.11|2568.33|2568.33|2565.96|2565.96|0
1607953500000|2020-12-14 13:45:00|2568.17|2568.17|2569.79|2569.79|2569.95|2569.95|2568.17|2568.17|0
1607953800000|2020-12-14 13:50:00|2569.62|2569.62|2578.21|2578.21|2578.35|2578.35|2568.63|2568.63|0
1607954100000|2020-12-14 13:55:00|2578.04|2578.04|2577.93|2577.93|2581.15|2581.15|2574.47|2574.47|0
1607954400000|2020-12-14 14:00:00|2578.14|2578.14|2574.84|2574.84|2578.6|2578.6|2574.38|2574.38|0
1607954700000|2020-12-14 14:05:00|2574.76|2574.76|2577.33|2577.33|2577.83|2577.83|2574.64|2574.64|0
1607955000000|2020-12-14 14:10:00|2577.39|2577.39|2575.18|2575.18|2577.6|2577.6|2573.98|2573.98|0
1607955300000|2020-12-14 14:15:00|2575.07|2575.07|2576.12|2576.12|2577.87|2577.87|2574.55|2574.55|0
1607955600000|2020-12-14 14:20:00|2576.06|2576.06|2569.31|2569.31|2576.97|2576.97|2569.09|2569.09|0
1607955900000|2020-12-14 14:25:00|2569.23|2569.23|2568.71|2568.71|2571.98|2571.98|2568.07|2568.07|0
1607956200000|2020-12-14 14:30:00|2568.42|2568.42|2559.57|2559.57|2569.73|2569.73|2558.74|2558.74|0
1607956500000|2020-12-14 14:35:00|2559.98|2559.98|2559.95|2559.95|2561.62|2561.62|2555.91|2555.91|0
1607956800000|2020-12-14 14:40:00|2559.78|2559.78|2551.25|2551.25|2560.01|2560.01|2550.59|2550.59|0
1607957100000|2020-12-14 14:45:00|2550.97|2550.97|2552.94|2552.94|2553.04|2553.04|2546.43|2546.43|0
1607957400000|2020-12-14 14:50:00|2553.23|2553.23|2546.9|2546.9|2554.63|2554.63|2544.64|2544.64|0
1607957700000|2020-12-14 14:55:00|2546.96|2546.96|2550.73|2550.73|2551.1|2551.1|2545.55|2545.55|0
1607958000000|2020-12-14 15:00:00|2550.77|2550.77|2548.79|2548.79|2552.1|2552.1|2544.17|2544.17|0
1607958300000|2020-12-14 15:05:00|2548.85|2548.85|2553.07|2553.07|2554.57|2554.57|2547.18|2547.18|0
1607958600000|2020-12-14 15:10:00|2553.24|2553.24|2555|2555|2555.68|2555.68|2551.12|2551.12|0
1607958900000|2020-12-14 15:15:00|2555.11|2555.11|2564.18|2564.18|2567.33|2567.33|2555.11|2555.11|0
1607959200000|2020-12-14 15:20:00|2564.01|2564.01|2563.56|2563.56|2565.12|2565.12|2562.28|2562.28|0
1607959500000|2020-12-14 15:25:00|2563.48|2563.48|2570.21|2570.21|2570.38|2570.38|2562.23|2562.23|0
1607959800000|2020-12-14 15:30:00|2570.54|2570.54|2584.5|2584.5|2585.31|2585.31|2570.54|2570.54|0
1607960100000|2020-12-14 15:35:00|2584.67|2584.67|2580.58|2580.58|2585.17|2585.17|2578.63|2578.63|0
1607960400000|2020-12-14 15:40:00|2580.75|2580.75|2578.61|2578.61|2583.15|2583.15|2577.61|2577.61|0
1607960700000|2020-12-14 15:45:00|2578.55|2578.55|2572.99|2572.99|2579.22|2579.22|2572.42|2572.42|0
1607961000000|2020-12-14 15:50:00|2573.11|2573.11|2565.61|2565.61|2573.11|2573.11|2565.61|2565.61|0
1607961300000|2020-12-14 15:55:00|2565.72|2565.72|2563.26|2563.26|2568.52|2568.52|2563.2|2563.2|0
1607961600000|2020-12-14 16:00:00|2563.3|2563.3|2562.74|2562.74|2564.44|2564.44|2560.13|2560.13|0
1607961900000|2020-12-14 16:05:00|2562.58|2562.58|2558.99|2558.99|2563.47|2563.47|2558.99|2558.99|0
1607962200000|2020-12-14 16:10:00|2558.94|2558.94|2559.56|2559.56|2560.59|2560.59|2558.55|2558.55|0
1607962500000|2020-12-14 16:15:00|2559.51|2559.51|2561.43|2561.43|2562.82|2562.82|2558.88|2558.88|0
1607962800000|2020-12-14 16:20:00|2561.37|2561.37|2562.31|2562.31|2563.82|2563.82|2561.03|2561.03|0
1607963100000|2020-12-14 16:25:00|2562.35|2562.35|2560.78|2560.78|2564.77|2564.77|2560.59|2560.59|0
1608020100000|2020-12-15 08:15:00|2513.28|2513.28|2519.04|2519.04|2519.77|2519.77|2509.32|2509.32|0
1608020400000|2020-12-15 08:20:00|2519.01|2519.01|2517.67|2517.67|2521.48|2521.48|2512.39|2512.39|0
1608020700000|2020-12-15 08:25:00|2517.7|2517.7|2516.92|2516.92|2519.49|2519.49|2514.62|2514.62|0
1608021000000|2020-12-15 08:30:00|2516.51|2516.51|2519.36|2519.36|2529.45|2529.45|2515.8|2515.8|0
1608021300000|2020-12-15 08:35:00|2519.3|2519.3|2520.01|2520.01|2520.22|2520.22|2517.16|2517.16|0
1608021600000|2020-12-15 08:40:00|2520.17|2520.17|2526.78|2526.78|2527.6|2527.6|2519.06|2519.06|0
1608021900000|2020-12-15 08:45:00|2526.62|2526.62|2534.06|2534.06|2534.5|2534.5|2526.62|2526.62|0
1608022200000|2020-12-15 08:50:00|2533.77|2533.77|2540.32|2540.32|2540.93|2540.93|2532.4|2532.4|0
1608022500000|2020-12-15 08:55:00|2540.15|2540.15|2540.39|2540.39|2542.22|2542.22|2536.57|2536.57|0
1608022800000|2020-12-15 09:00:00|2540.35|2540.35|2539.2|2539.2|2541.56|2541.56|2538.44|2538.44|0
1608023100000|2020-12-15 09:05:00|2539.31|2539.31|2541.21|2541.21|2544.57|2544.57|2538.56|2538.56|0
1608023400000|2020-12-15 09:10:00|2541.1|2541.1|2539.22|2539.22|2542.86|2542.86|2539.05|2539.05|0
1608023700000|2020-12-15 09:15:00|2539.27|2539.27|2542.79|2542.79|2545.01|2545.01|2539.27|2539.27|0
1608024000000|2020-12-15 09:20:00|2542.75|2542.75|2541.1|2541.1|2544.45|2544.45|2540.73|2540.73|0
1608024300000|2020-12-15 09:25:00|2540.77|2540.77|2539.8|2539.8|2542.24|2542.24|2539.63|2539.63|0
1608024600000|2020-12-15 09:30:00|2539.81|2539.81|2539.62|2539.62|2543.08|2543.08|2539.61|2539.61|0
1608024900000|2020-12-15 09:35:00|2539.96|2539.96|2538.02|2538.02|2541.66|2541.66|2537.28|2537.28|0
1608025200000|2020-12-15 09:40:00|2538.19|2538.19|2536.55|2536.55|2538.52|2538.52|2535.04|2535.04|0
1608025500000|2020-12-15 09:45:00|2536.22|2536.22|2537.51|2537.51|2538.97|2538.97|2535.17|2535.17|0
1608025800000|2020-12-15 09:50:00|2537.68|2537.68|2534.09|2534.09|2537.68|2537.68|2532.95|2532.95|0
1608026100000|2020-12-15 09:55:00|2533.98|2533.98|2530.81|2530.81|2533.98|2533.98|2529.3|2529.3|0
1608026400000|2020-12-15 10:00:00|2530.87|2530.87|2531.25|2531.25|2531.5|2531.5|2529.57|2529.57|0
1608026700000|2020-12-15 10:05:00|2531.33|2531.33|2529.71|2529.71|2532.57|2532.57|2529|2529|0
1608027000000|2020-12-15 10:10:00|2529.38|2529.38|2529.92|2529.92|2530.31|2530.31|2527.34|2527.34|0
1608027300000|2020-12-15 10:15:00|2529.95|2529.95|2533.94|2533.94|2535.08|2535.08|2529.95|2529.95|0
1608027600000|2020-12-15 10:20:00|2533.95|2533.95|2534.86|2534.86|2534.86|2534.86|2530.18|2530.18|0
1608027900000|2020-12-15 10:25:00|2534.89|2534.89|2529.31|2529.31|2536.7|2536.7|2529.31|2529.31|0
1608028200000|2020-12-15 10:30:00|2529.15|2529.15|2533.36|2533.36|2533.5|2533.5|2529.04|2529.04|0
1608028500000|2020-12-15 10:35:00|2533.48|2533.48|2534.84|2534.84|2535.64|2535.64|2533.44|2533.44|0
1608028800000|2020-12-15 10:40:00|2534.83|2534.83|2533.21|2533.21|2534.86|2534.86|2532.33|2532.33|0
1608029100000|2020-12-15 10:45:00|2533.27|2533.27|2532.9|2532.9|2536.22|2536.22|2532.9|2532.9|0
1608029400000|2020-12-15 10:50:00|2532.91|2532.91|2533.7|2533.7|2534.16|2534.16|2531.71|2531.71|0
1608029700000|2020-12-15 10:55:00|2533.2|2533.2|2533.3|2533.3|2535.31|2535.31|2532.74|2532.74|0
1608030000000|2020-12-15 11:00:00|2533.47|2533.47|2532.82|2532.82|2534.05|2534.05|2532.1|2532.1|0
1608030300000|2020-12-15 11:05:00|2532.73|2532.73|2530.59|2530.59|2533.27|2533.27|2529.99|2529.99|0
1608030600000|2020-12-15 11:10:00|2530.47|2530.47|2532.9|2532.9|2533.23|2533.23|2530.24|2530.24|0
1608030900000|2020-12-15 11:15:00|2532.92|2532.92|2530.83|2530.83|2533.64|2533.64|2530.66|2530.66|0
1608031200000|2020-12-15 11:20:00|2530.77|2530.77|2532.34|2532.34|2533.41|2533.41|2530.71|2530.71|0
1608031500000|2020-12-15 11:25:00|2532.29|2532.29|2525.01|2525.01|2532.29|2532.29|2525.01|2525.01|0
1608031800000|2020-12-15 11:30:00|2524.94|2524.94|2528.74|2528.74|2530.05|2530.05|2524.63|2524.63|0
1608032100000|2020-12-15 11:35:00|2528.77|2528.77|2527.39|2527.39|2528.84|2528.84|2525.47|2525.47|0
1608032400000|2020-12-15 11:40:00|2527.34|2527.34|2529.65|2529.65|2529.65|2529.65|2526.46|2526.46|0
1608032700000|2020-12-15 11:45:00|2529.82|2529.82|2531.97|2531.97|2531.97|2531.97|2528.02|2528.02|0
1608033000000|2020-12-15 11:50:00|2531.31|2531.31|2534.83|2534.83|2535.37|2535.37|2530.62|2530.62|0
1608033300000|2020-12-15 11:55:00|2534.85|2534.85|2535.97|2535.97|2538.19|2538.19|2534.85|2534.85|0
1608033600000|2020-12-15 12:00:00|2536.03|2536.03|2542.16|2542.16|2543.88|2543.88|2536.03|2536.03|0
1608033900000|2020-12-15 12:05:00|2541.99|2541.99|2541.22|2541.22|2542.65|2542.65|2538.82|2538.82|0
1608034200000|2020-12-15 12:10:00|2541.06|2541.06|2539.18|2539.18|2541.06|2541.06|2536.5|2536.5|0
1608034500000|2020-12-15 12:15:00|2539.02|2539.02|2536.54|2536.54|2539.02|2539.02|2534.92|2534.92|0
1608034800000|2020-12-15 12:20:00|2536.21|2536.21|2533.48|2533.48|2536.21|2536.21|2531.42|2531.42|0
1608035100000|2020-12-15 12:25:00|2533.98|2533.98|2536.39|2536.39|2536.97|2536.97|2531.41|2531.41|0
1608035400000|2020-12-15 12:30:00|2536.28|2536.28|2534.89|2534.89|2537.17|2537.17|2533.73|2533.73|0
1608035700000|2020-12-15 12:35:00|2534.83|2534.83|2539.47|2539.47|2543.62|2543.62|2534.41|2534.41|0
1608036000000|2020-12-15 12:40:00|2539.36|2539.36|2533.97|2533.97|2539.63|2539.63|2533.97|2533.97|0
1608036300000|2020-12-15 12:45:00|2533.64|2533.64|2531.81|2531.81|2535.35|2535.35|2531.65|2531.65|0
1608036600000|2020-12-15 12:50:00|2531.85|2531.85|2530.78|2530.78|2533.35|2533.35|2530.62|2530.62|0
1608036900000|2020-12-15 12:55:00|2531.13|2531.13|2532.39|2532.39|2532.83|2532.83|2530.84|2530.84|0
1608037200000|2020-12-15 13:00:00|2532.36|2532.36|2525.32|2525.32|2532.36|2532.36|2524.44|2524.44|0
1608037500000|2020-12-15 13:05:00|2524.65|2524.65|2527.03|2527.03|2528.13|2528.13|2520.07|2520.07|0
1608037800000|2020-12-15 13:10:00|2526.85|2526.85|2525.47|2525.47|2527.69|2527.69|2524.59|2524.59|0
1608038100000|2020-12-15 13:15:00|2525.46|2525.46|2529.66|2529.66|2529.66|2529.66|2524.63|2524.63|0
1608038400000|2020-12-15 13:20:00|2529.33|2529.33|2525.39|2525.39|2529.37|2529.37|2522.67|2522.67|0
1608038700000|2020-12-15 13:25:00|2525.34|2525.34|2528.95|2528.95|2531.75|2531.75|2525.34|2525.34|0
1608039000000|2020-12-15 13:30:00|2529.28|2529.28|2538.15|2538.15|2538.26|2538.26|2529.28|2529.28|0
1608039300000|2020-12-15 13:35:00|2537.98|2537.98|2541.12|2541.12|2541.12|2541.12|2535.81|2535.81|0
1608039600000|2020-12-15 13:40:00|2541|2541|2538.43|2538.43|2541.09|2541.09|2537.48|2537.48|0
1608039900000|2020-12-15 13:45:00|2538.47|2538.47|2533.77|2533.77|2538.48|2538.48|2532.16|2532.16|0
1608040200000|2020-12-15 13:50:00|2533.81|2533.81|2535.74|2535.74|2537.47|2537.47|2533.16|2533.16|0
1608040500000|2020-12-15 13:55:00|2535.39|2535.39|2536.92|2536.92|2536.92|2536.92|2531.83|2531.83|0
1608040800000|2020-12-15 14:00:00|2536.59|2536.59|2539.05|2539.05|2539.37|2539.37|2534.37|2534.37|0
1608041100000|2020-12-15 14:05:00|2539.22|2539.22|2539.76|2539.76|2542.35|2542.35|2538.49|2538.49|0
1608041400000|2020-12-15 14:10:00|2539.65|2539.65|2538.92|2538.92|2540.72|2540.72|2536.09|2536.09|0
1608041700000|2020-12-15 14:15:00|2539.25|2539.25|2538.69|2538.69|2541.17|2541.17|2538.69|2538.69|0
1608042000000|2020-12-15 14:20:00|2538.9|2538.9|2539.71|2539.71|2539.75|2539.75|2535.87|2535.87|0
1608042300000|2020-12-15 14:25:00|2539.76|2539.76|2545.74|2545.74|2548.26|2548.26|2539.76|2539.76|0
1608042600000|2020-12-15 14:30:00|2545.23|2545.23|2544.62|2544.62|2545.34|2545.34|2540.65|2540.65|0
1608042900000|2020-12-15 14:35:00|2544.56|2544.56|2545.5|2545.5|2549|2549|2543.89|2543.89|0
1608043200000|2020-12-15 14:40:00|2545.34|2545.34|2543.92|2543.92|2547.95|2547.95|2543.34|2543.34|0
1608043500000|2020-12-15 14:45:00|2544.04|2544.04|2540.25|2540.25|2544.26|2544.26|2538.71|2538.71|0
1608043800000|2020-12-15 14:50:00|2540.29|2540.29|2542.68|2542.68|2544.93|2544.93|2538.52|2538.52|0
1608044100000|2020-12-15 14:55:00|2542.74|2542.74|2540.5|2540.5|2543.36|2543.36|2537.57|2537.57|0
1608044400000|2020-12-15 15:00:00|2540.54|2540.54|2542.08|2542.08|2544.55|2544.55|2540.54|2540.54|0
1608044700000|2020-12-15 15:05:00|2542.01|2542.01|2542.83|2542.83|2547.69|2547.69|2541.46|2541.46|0
1608045000000|2020-12-15 15:10:00|2542.93|2542.93|2542.91|2542.91|2547.98|2547.98|2542.21|2542.21|0
1608045300000|2020-12-15 15:15:00|2542.86|2542.86|2545.17|2545.17|2546.67|2546.67|2542.37|2542.37|0
1608045600000|2020-12-15 15:20:00|2545.08|2545.08|2542.73|2542.73|2545.08|2545.08|2541.1|2541.1|0
1608045900000|2020-12-15 15:25:00|2542.77|2542.77|2541.46|2541.46|2543.73|2543.73|2538.99|2538.99|0
1608046200000|2020-12-15 15:30:00|2541.52|2541.52|2548.65|2548.65|2548.91|2548.91|2541.05|2541.05|0
1608046500000|2020-12-15 15:35:00|2548.93|2548.93|2541.65|2541.65|2549.94|2549.94|2541.38|2541.38|0
1608046800000|2020-12-15 15:40:00|2541.81|2541.81|2545.85|2545.85|2548.93|2548.93|2541.76|2541.76|0
1608047100000|2020-12-15 15:45:00|2546.02|2546.02|2552.33|2552.33|2553.04|2553.04|2546.02|2546.02|0
1608047400000|2020-12-15 15:50:00|2552.16|2552.16|2554.98|2554.98|2555.86|2555.86|2551.63|2551.63|0
1608047700000|2020-12-15 15:55:00|2554.81|2554.81|2552.93|2552.93|2554.98|2554.98|2551.23|2551.23|0
1608048000000|2020-12-15 16:00:00|2552.94|2552.94|2550.33|2550.33|2554.24|2554.24|2549.01|2549.01|0
1608048300000|2020-12-15 16:05:00|2550.38|2550.38|2559.16|2559.16|2559.16|2559.16|2548.38|2548.38|0
1608048600000|2020-12-15 16:10:00|2559.2|2559.2|2566.18|2566.18|2567.24|2567.24|2558.84|2558.84|0
1608048900000|2020-12-15 16:15:00|2565.95|2565.95|2571.7|2571.7|2571.82|2571.82|2565.21|2565.21|0
1608049200000|2020-12-15 16:20:00|2571.59|2571.59|2573.41|2573.41|2576.43|2576.43|2571.59|2571.59|0
1608049500000|2020-12-15 16:25:00|2574.09|2574.09|2579.72|2579.72|2581.41|2581.41|2573.61|2573.61|0
1608106500000|2020-12-16 08:15:00|2574.45|2574.45|2579.77|2579.77|2580.65|2580.65|2574.45|2574.45|0
1608106800000|2020-12-16 08:20:00|2579.93|2579.93|2582.87|2582.87|2583.92|2583.92|2577.26|2577.26|0
1608107100000|2020-12-16 08:25:00|2582.54|2582.54|2590.12|2590.12|2590.38|2590.38|2579.31|2579.31|0
1608107400000|2020-12-16 08:30:00|2590.22|2590.22|2599.11|2599.11|2599.67|2599.67|2590.22|2590.22|0
1608107700000|2020-12-16 08:35:00|2599.06|2599.06|2591.71|2591.71|2599.55|2599.55|2591.63|2591.63|0
1608108000000|2020-12-16 08:40:00|2591.54|2591.54|2593.12|2593.12|2594.51|2594.51|2587.81|2587.81|0
1608108300000|2020-12-16 08:45:00|2592.84|2592.84|2591.35|2591.35|2597.49|2597.49|2590.66|2590.66|0
1608108600000|2020-12-16 08:50:00|2591.12|2591.12|2595.32|2595.32|2595.44|2595.44|2588.96|2588.96|0
1608108900000|2020-12-16 08:55:00|2595.37|2595.37|2596.4|2596.4|2597.71|2597.71|2595.37|2595.37|0
1608109200000|2020-12-16 09:00:00|2596.06|2596.06|2596.24|2596.24|2596.87|2596.87|2591.23|2591.23|0
1608109500000|2020-12-16 09:05:00|2596.32|2596.32|2597.64|2597.64|2598.74|2598.74|2595.78|2595.78|0
1608109800000|2020-12-16 09:10:00|2597.61|2597.61|2599.68|2599.68|2599.84|2599.84|2595.87|2595.87|0
1608110100000|2020-12-16 09:15:00|2600.08|2600.08|2599.08|2599.08|2600.23|2600.23|2597.08|2597.08|0
1608110400000|2020-12-16 09:20:00|2599.48|2599.48|2603.96|2603.96|2604.77|2604.77|2598.72|2598.72|0
1608110700000|2020-12-16 09:25:00|2603.9|2603.9|2605.94|2605.94|2607.3|2607.3|2603.9|2603.9|0
1608111000000|2020-12-16 09:30:00|2605.27|2605.27|2600.04|2600.04|2606.67|2606.67|2600.04|2600.04|0
1608111300000|2020-12-16 09:35:00|2599.87|2599.87|2601.82|2601.82|2602.18|2602.18|2597.31|2597.31|0
1608111600000|2020-12-16 09:40:00|2602.27|2602.27|2598.01|2598.01|2603.98|2603.98|2597.85|2597.85|0
1608111900000|2020-12-16 09:45:00|2598.13|2598.13|2596.78|2596.78|2599.32|2599.32|2596.66|2596.66|0
1608112200000|2020-12-16 09:50:00|2596.94|2596.94|2593.77|2593.77|2597.72|2597.72|2590.16|2590.16|0
1608112500000|2020-12-16 09:55:00|2593.6|2593.6|2594.76|2594.76|2596.37|2596.37|2592.42|2592.42|0
1608112800000|2020-12-16 10:00:00|2594.85|2594.85|2592.03|2592.03|2595.19|2595.19|2592.02|2592.02|0
1608113100000|2020-12-16 10:05:00|2592.15|2592.15|2593.25|2593.25|2594.56|2594.56|2589.78|2589.78|0
1608113400000|2020-12-16 10:10:00|2593.59|2593.59|2591.09|2591.09|2595.61|2595.61|2590.67|2590.67|0
1608113700000|2020-12-16 10:15:00|2590.97|2590.97|2589.97|2589.97|2591.94|2591.94|2589.55|2589.55|0
1608114000000|2020-12-16 10:20:00|2590.01|2590.01|2590.9|2590.9|2593.38|2593.38|2589.84|2589.84|0
1608114300000|2020-12-16 10:25:00|2590.92|2590.92|2594.53|2594.53|2596.1|2596.1|2590.78|2590.78|0
1608114600000|2020-12-16 10:30:00|2594.42|2594.42|2588.18|2588.18|2594.44|2594.44|2587.91|2587.91|0
1608114900000|2020-12-16 10:35:00|2588.17|2588.17|2587.3|2587.3|2589.51|2589.51|2587.28|2587.28|0
1608115200000|2020-12-16 10:40:00|2587.26|2587.26|2586.35|2586.35|2587.88|2587.88|2584.45|2584.45|0
1608115500000|2020-12-16 10:45:00|2586.18|2586.18|2586.73|2586.73|2587.5|2587.5|2585.76|2585.76|0
1608115800000|2020-12-16 10:50:00|2586.7|2586.7|2584.69|2584.69|2586.83|2586.83|2583.72|2583.72|0
1608116100000|2020-12-16 10:55:00|2584.58|2584.58|2589.04|2589.04|2589.49|2589.49|2584.02|2584.02|0
1608116400000|2020-12-16 11:00:00|2589|2589|2590.31|2590.31|2591.9|2591.9|2589|2589|0
1608116700000|2020-12-16 11:05:00|2590.42|2590.42|2593.74|2593.74|2593.82|2593.82|2587.74|2587.74|0
1608117000000|2020-12-16 11:10:00|2594.07|2594.07|2593.21|2593.21|2594.07|2594.07|2591.59|2591.59|0
1608117300000|2020-12-16 11:15:00|2593.79|2593.79|2594.64|2594.64|2596.46|2596.46|2593.29|2593.29|0
1608117600000|2020-12-16 11:20:00|2594.31|2594.31|2593.71|2593.71|2594.91|2594.91|2593.03|2593.03|0
1608117900000|2020-12-16 11:25:00|2593.77|2593.77|2591.8|2591.8|2595.95|2595.95|2591.72|2591.72|0
1608118200000|2020-12-16 11:30:00|2591.63|2591.63|2593.07|2593.07|2593.4|2593.4|2587.35|2587.35|0
1608118500000|2020-12-16 11:35:00|2593|2593|2590.62|2590.62|2593|2593|2589.52|2589.52|0
1608118800000|2020-12-16 11:40:00|2590.63|2590.63|2590.77|2590.77|2591.73|2591.73|2588.36|2588.36|0
1608119100000|2020-12-16 11:45:00|2590.6|2590.6|2589.98|2589.98|2592.37|2592.37|2589.62|2589.62|0
1608119400000|2020-12-16 11:50:00|2590.02|2590.02|2590.34|2590.34|2590.79|2590.79|2587.14|2587.14|0
1608119700000|2020-12-16 11:55:00|2590.38|2590.38|2589.93|2589.93|2592.84|2592.84|2589.36|2589.36|0
1608120000000|2020-12-16 12:00:00|2589.81|2589.81|2587.24|2587.24|2589.81|2589.81|2584.69|2584.69|0
1608120300000|2020-12-16 12:05:00|2587.35|2587.35|2585.03|2585.03|2587.35|2587.35|2583.27|2583.27|0
1608120600000|2020-12-16 12:10:00|2585.19|2585.19|2586.17|2586.17|2586.97|2586.97|2585.19|2585.19|0
1608120900000|2020-12-16 12:15:00|2586.2|2586.2|2585.13|2585.13|2586.44|2586.44|2584.59|2584.59|0
1608121200000|2020-12-16 12:20:00|2585.08|2585.08|2581.44|2581.44|2586.3|2586.3|2581.41|2581.41|0
1608121500000|2020-12-16 12:25:00|2581.39|2581.39|2580.61|2580.61|2581.58|2581.58|2579.74|2579.74|0
1608121800000|2020-12-16 12:30:00|2580.72|2580.72|2582.52|2582.52|2583.17|2583.17|2580.01|2580.01|0
1608122100000|2020-12-16 12:35:00|2582.53|2582.53|2577.45|2577.45|2583.19|2583.19|2577.45|2577.45|0
1608122400000|2020-12-16 12:40:00|2577.46|2577.46|2579.84|2579.84|2581.07|2581.07|2577.29|2577.29|0
1608122700000|2020-12-16 12:45:00|2579.85|2579.85|2579.45|2579.45|2580.94|2580.94|2578.17|2578.17|0
1608123000000|2020-12-16 12:50:00|2579.17|2579.17|2579.58|2579.58|2580.59|2580.59|2577.64|2577.64|0
1608123300000|2020-12-16 12:55:00|2579.41|2579.41|2580.49|2580.49|2581.24|2581.24|2577.66|2577.66|0
1608123600000|2020-12-16 13:00:00|2580.53|2580.53|2580.68|2580.68|2580.95|2580.95|2579.36|2579.36|0
1608123900000|2020-12-16 13:05:00|2580.59|2580.59|2576.81|2576.81|2580.7|2580.7|2574.79|2574.79|0
1608124200000|2020-12-16 13:10:00|2577.11|2577.11|2575.91|2575.91|2578.36|2578.36|2573.86|2573.86|0
1608124500000|2020-12-16 13:15:00|2576.14|2576.14|2575.95|2575.95|2578.99|2578.99|2575.02|2575.02|0
1608124800000|2020-12-16 13:20:00|2575.91|2575.91|2574.02|2574.02|2577.62|2577.62|2573.44|2573.44|0
1608125100000|2020-12-16 13:25:00|2574.13|2574.13|2570.89|2570.89|2575.53|2575.53|2570.89|2570.89|0
1608125400000|2020-12-16 13:30:00|2570.84|2570.84|2569.21|2569.21|2574.07|2574.07|2569.21|2569.21|0
1608125700000|2020-12-16 13:35:00|2569.26|2569.26|2566.59|2566.59|2571.26|2571.26|2565.91|2565.91|0
1608126000000|2020-12-16 13:40:00|2566.42|2566.42|2562.22|2562.22|2566.58|2566.58|2561.4|2561.4|0
1608126300000|2020-12-16 13:45:00|2562.44|2562.44|2563.32|2563.32|2563.91|2563.91|2560.72|2560.72|0
1608126600000|2020-12-16 13:50:00|2563.26|2563.26|2561.84|2561.84|2564.66|2564.66|2557.07|2557.07|0
1608126900000|2020-12-16 13:55:00|2562.25|2562.25|2560.9|2560.9|2562.91|2562.91|2560.28|2560.28|0
1608127200000|2020-12-16 14:00:00|2560.57|2560.57|2560.45|2560.45|2565.32|2565.32|2560.06|2560.06|0
1608127500000|2020-12-16 14:05:00|2560.49|2560.49|2560.74|2560.74|2562.83|2562.83|2557.05|2557.05|0
1608127800000|2020-12-16 14:10:00|2560.57|2560.57|2561.75|2561.75|2561.93|2561.93|2558.85|2558.85|0
1608128100000|2020-12-16 14:15:00|2561.81|2561.81|2559.88|2559.88|2561.81|2561.81|2557.39|2557.39|0
1608128400000|2020-12-16 14:20:00|2559.92|2559.92|2563.1|2563.1|2563.31|2563.31|2558.97|2558.97|0
1608128700000|2020-12-16 14:25:00|2563.14|2563.14|2562.4|2562.4|2563.29|2563.29|2561.02|2561.02|0
1608129000000|2020-12-16 14:30:00|2562.45|2562.45|2561.57|2561.57|2563.86|2563.86|2560.59|2560.59|0
1608129300000|2020-12-16 14:35:00|2561.35|2561.35|2559.71|2559.71|2562.14|2562.14|2558.33|2558.33|0
1608129600000|2020-12-16 14:40:00|2559.78|2559.78|2559.07|2559.07|2560.16|2560.16|2554.36|2554.36|0
1608129900000|2020-12-16 14:45:00|2559.13|2559.13|2553.09|2553.09|2559.96|2559.96|2553.09|2553.09|0
1608130200000|2020-12-16 14:50:00|2552.87|2552.87|2555.6|2555.6|2557.02|2557.02|2552.87|2552.87|0
1608130500000|2020-12-16 14:55:00|2555.77|2555.77|2565.38|2565.38|2565.38|2565.38|2555.26|2555.26|0
1608130800000|2020-12-16 15:00:00|2565.55|2565.55|2554.67|2554.67|2567.67|2567.67|2554.46|2554.46|0
1608131100000|2020-12-16 15:05:00|2554.71|2554.71|2553.68|2553.68|2557.05|2557.05|2552.83|2552.83|0
1608131400000|2020-12-16 15:10:00|2553.67|2553.67|2552.75|2552.75|2554.41|2554.41|2550.89|2550.89|0
1608131700000|2020-12-16 15:15:00|2552.71|2552.71|2548.26|2548.26|2556.48|2556.48|2548.21|2548.21|0
1608132000000|2020-12-16 15:20:00|2548.29|2548.29|2547.33|2547.33|2550.11|2550.11|2546.07|2546.07|0
1608132300000|2020-12-16 15:25:00|2547.16|2547.16|2547.6|2547.6|2548.78|2548.78|2546.34|2546.34|0
1608132600000|2020-12-16 15:30:00|2547.66|2547.66|2550.16|2550.16|2554.17|2554.17|2547.02|2547.02|0
1608132900000|2020-12-16 15:35:00|2550.13|2550.13|2550.32|2550.32|2550.49|2550.49|2547.55|2547.55|0
1608133200000|2020-12-16 15:40:00|2550.09|2550.09|2547.19|2547.19|2550.24|2550.24|2547.19|2547.19|0
1608133500000|2020-12-16 15:45:00|2547.13|2547.13|2548|2548|2549.38|2549.38|2546.02|2546.02|0
1608133800000|2020-12-16 15:50:00|2547.94|2547.94|2548.16|2548.16|2548.82|2548.82|2546.41|2546.41|0
1608134100000|2020-12-16 15:55:00|2548.44|2548.44|2547.91|2547.91|2549.5|2549.5|2547.28|2547.28|0
1608134400000|2020-12-16 16:00:00|2547.86|2547.86|2547|2547|2548.66|2548.66|2544.06|2544.06|0
1608134700000|2020-12-16 16:05:00|2547.02|2547.02|2547.25|2547.25|2547.92|2547.92|2545.75|2545.75|0
1608135000000|2020-12-16 16:10:00|2547.08|2547.08|2550.48|2550.48|2551.3|2551.3|2546.87|2546.87|0
1608135300000|2020-12-16 16:15:00|2550.59|2550.59|2551.03|2551.03|2551.79|2551.79|2548.79|2548.79|0
1608135600000|2020-12-16 16:20:00|2550.92|2550.92|2552.47|2552.47|2553.4|2553.4|2550.32|2550.32|0
1608135900000|2020-12-16 16:25:00|2552.62|2552.62|2554.05|2554.05|2554.48|2554.48|2550.55|2550.55|0
1608192900000|2020-12-17 08:15:00|2553.45|2553.45|2558.57|2558.57|2560.22|2560.22|2553.38|2553.38|0
1608193200000|2020-12-17 08:20:00|2558.61|2558.61|2560.35|2560.35|2561.62|2561.62|2552.53|2552.53|0
1608193500000|2020-12-17 08:25:00|2559.77|2559.77|2562.28|2562.28|2566.14|2566.14|2558.09|2558.09|0
1608193800000|2020-12-17 08:30:00|2562.45|2562.45|2560.54|2560.54|2562.49|2562.49|2556.76|2556.76|0
1608194100000|2020-12-17 08:35:00|2560.26|2560.26|2559.88|2559.88|2563.4|2563.4|2558.6|2558.6|0
1608194400000|2020-12-17 08:40:00|2559.82|2559.82|2565.89|2565.89|2566.06|2566.06|2558.77|2558.77|0
1608194700000|2020-12-17 08:45:00|2565.11|2565.11|2561.54|2561.54|2567.76|2567.76|2559.2|2559.2|0
1608195000000|2020-12-17 08:50:00|2561.59|2561.59|2559.72|2559.72|2562.18|2562.18|2557.78|2557.78|0
1608195300000|2020-12-17 08:55:00|2560.05|2560.05|2558.66|2558.66|2560.4|2560.4|2558.16|2558.16|0
1608195600000|2020-12-17 09:00:00|2558.61|2558.61|2560.64|2560.64|2561.83|2561.83|2557.63|2557.63|0
1608195900000|2020-12-17 09:05:00|2560.98|2560.98|2555.14|2555.14|2561.78|2561.78|2554.92|2554.92|0
1608196200000|2020-12-17 09:10:00|2553.98|2553.98|2556.63|2556.63|2557.41|2557.41|2553.94|2553.94|0
1608196500000|2020-12-17 09:15:00|2556.96|2556.96|2553.54|2553.54|2561.42|2561.42|2552.69|2552.69|0
1608196800000|2020-12-17 09:20:00|2553.46|2553.46|2553.4|2553.4|2553.54|2553.54|2551.03|2551.03|0
1608197100000|2020-12-17 09:25:00|2553.46|2553.46|2547.36|2547.36|2554.65|2554.65|2546.46|2546.46|0
1608197400000|2020-12-17 09:30:00|2547.48|2547.48|2544.48|2544.48|2548.65|2548.65|2544.48|2544.48|0
1608197700000|2020-12-17 09:35:00|2544.44|2544.44|2541.41|2541.41|2544.81|2544.81|2539.2|2539.2|0
1608198000000|2020-12-17 09:40:00|2541.37|2541.37|2541.34|2541.34|2542.5|2542.5|2538.97|2538.97|0
1608198300000|2020-12-17 09:45:00|2541.17|2541.17|2540.1|2540.1|2541.5|2541.5|2539.67|2539.67|0
1608198600000|2020-12-17 09:50:00|2539.92|2539.92|2541.87|2541.87|2541.89|2541.89|2538.49|2538.49|0
1608198900000|2020-12-17 09:55:00|2541.83|2541.83|2539.01|2539.01|2541.83|2541.83|2538.79|2538.79|0
1608199200000|2020-12-17 10:00:00|2539.18|2539.18|2536.51|2536.51|2539.78|2539.78|2534.95|2534.95|0
1608199500000|2020-12-17 10:05:00|2536.35|2536.35|2536.5|2536.5|2536.61|2536.61|2534.98|2534.98|0
1608199800000|2020-12-17 10:10:00|2536.38|2536.38|2537.12|2537.12|2537.87|2537.87|2535|2535|0
1608200100000|2020-12-17 10:15:00|2537.23|2537.23|2542.1|2542.1|2543.81|2543.81|2536.41|2536.41|0
1608200400000|2020-12-17 10:20:00|2542.03|2542.03|2539.98|2539.98|2542.14|2542.14|2538.86|2538.86|0
1608200700000|2020-12-17 10:25:00|2539.92|2539.92|2545.63|2545.63|2545.63|2545.63|2539.74|2539.74|0
1608201000000|2020-12-17 10:30:00|2545.65|2545.65|2546.05|2546.05|2547.67|2547.67|2545.59|2545.59|0
1608201300000|2020-12-17 10:35:00|2545.97|2545.97|2543.02|2543.02|2545.97|2545.97|2541.62|2541.62|0
1608201600000|2020-12-17 10:40:00|2542.96|2542.96|2545.91|2545.91|2547.06|2547.06|2542.65|2542.65|0
1608201900000|2020-12-17 10:45:00|2546.08|2546.08|2547.08|2547.08|2548.65|2548.65|2546.08|2546.08|0
1608202200000|2020-12-17 10:50:00|2547.05|2547.05|2541.83|2541.83|2547.22|2547.22|2541.83|2541.83|0
1608202500000|2020-12-17 10:55:00|2541.87|2541.87|2544.61|2544.61|2544.61|2544.61|2541.72|2541.72|0
1608202800000|2020-12-17 11:00:00|2544.67|2544.67|2550.93|2550.93|2551.34|2551.34|2544.67|2544.67|0
1608203100000|2020-12-17 11:05:00|2551.21|2551.21|2560.68|2560.68|2560.68|2560.68|2550.87|2550.87|0
1608203400000|2020-12-17 11:10:00|2560.63|2560.63|2560.54|2560.54|2561.72|2561.72|2559.47|2559.47|0
1608203700000|2020-12-17 11:15:00|2560.55|2560.55|2559.7|2559.7|2563.76|2563.76|2559.65|2559.65|0
1608204000000|2020-12-17 11:20:00|2559.87|2559.87|2557.86|2557.86|2560.25|2560.25|2556.07|2556.07|0
1608204300000|2020-12-17 11:25:00|2557.9|2557.9|2558.76|2558.76|2561.39|2561.39|2557.9|2557.9|0
1608204600000|2020-12-17 11:30:00|2558.48|2558.48|2561.26|2561.26|2562.31|2562.31|2558.48|2558.48|0
1608204900000|2020-12-17 11:35:00|2561.42|2561.42|2565.64|2565.64|2565.64|2565.64|2561.09|2561.09|0
1608205200000|2020-12-17 11:40:00|2565.68|2565.68|2566.9|2566.9|2567.07|2567.07|2565.28|2565.28|0
1608205500000|2020-12-17 11:45:00|2566.88|2566.88|2567.85|2567.85|2568.11|2568.11|2566.02|2566.02|0
1608205800000|2020-12-17 11:50:00|2567.86|2567.86|2567.93|2567.93|2568.74|2568.74|2567.76|2567.76|0
1608206100000|2020-12-17 11:55:00|2568.04|2568.04|2574.09|2574.09|2574.09|2574.09|2568|2568|0
1608206400000|2020-12-17 12:00:00|2574.12|2574.12|2567.9|2567.9|2574.12|2574.12|2567.31|2567.31|0
1608206700000|2020-12-17 12:05:00|2567.79|2567.79|2568.08|2568.08|2568.76|2568.76|2567.22|2567.22|0
1608207000000|2020-12-17 12:10:00|2568.01|2568.01|2567.68|2567.68|2568.95|2568.95|2567.23|2567.23|0
1608207300000|2020-12-17 12:15:00|2567.6|2567.6|2564.76|2564.76|2567.93|2567.93|2563.35|2563.35|0
1608207600000|2020-12-17 12:20:00|2564.71|2564.71|2565.39|2565.39|2566.93|2566.93|2564.28|2564.28|0
1608207900000|2020-12-17 12:25:00|2565.34|2565.34|2565.72|2565.72|2566.76|2566.76|2564.75|2564.75|0
1608208200000|2020-12-17 12:30:00|2565.88|2565.88|2565.36|2565.36|2566.23|2566.23|2564.28|2564.28|0
1608208500000|2020-12-17 12:35:00|2565.35|2565.35|2567.24|2567.24|2567.24|2567.24|2565.35|2565.35|0
1608208800000|2020-12-17 12:40:00|2567.13|2567.13|2569.59|2569.59|2569.85|2569.85|2565.94|2565.94|0
1608209100000|2020-12-17 12:45:00|2569.76|2569.76|2572.87|2572.87|2574.97|2574.97|2569.76|2569.76|0
1608209400000|2020-12-17 12:50:00|2572.91|2572.91|2571.94|2571.94|2573.49|2573.49|2571.94|2571.94|0
1608209700000|2020-12-17 12:55:00|2571.9|2571.9|2575.23|2575.23|2575.87|2575.87|2571.4|2571.4|0
1608210000000|2020-12-17 13:00:00|2575.07|2575.07|2572.61|2572.61|2575.09|2575.09|2572.61|2572.61|0
1608210300000|2020-12-17 13:05:00|2572.6|2572.6|2576.02|2576.02|2576.16|2576.16|2568.99|2568.99|0
1608210600000|2020-12-17 13:10:00|2576.01|2576.01|2573.23|2573.23|2576.1|2576.1|2572.93|2572.93|0
1608210900000|2020-12-17 13:15:00|2573.57|2573.57|2573.06|2573.06|2573.57|2573.57|2571.11|2571.11|0
1608211200000|2020-12-17 13:20:00|2572.98|2572.98|2575.94|2575.94|2577.01|2577.01|2570.75|2570.75|0
1608211500000|2020-12-17 13:25:00|2576.05|2576.05|2575.38|2575.38|2576.65|2576.65|2574.12|2574.12|0
1608211800000|2020-12-17 13:30:00|2575.21|2575.21|2575.94|2575.94|2576.96|2576.96|2574.05|2574.05|0
1608212100000|2020-12-17 13:35:00|2575.77|2575.77|2571.14|2571.14|2575.77|2575.77|2570.8|2570.8|0
1608212400000|2020-12-17 13:40:00|2571.11|2571.11|2574.6|2574.6|2574.64|2574.64|2571.05|2571.05|0
1608212700000|2020-12-17 13:45:00|2574.54|2574.54|2571.99|2571.99|2574.6|2574.6|2570.19|2570.19|0
1608213000000|2020-12-17 13:50:00|2572.01|2572.01|2567.98|2567.98|2572.58|2572.58|2567.98|2567.98|0
1608213300000|2020-12-17 13:55:00|2568.06|2568.06|2565.8|2565.8|2568.06|2568.06|2563.72|2563.72|0
1608213600000|2020-12-17 14:00:00|2565.64|2565.64|2562.62|2562.62|2567.69|2567.69|2562.46|2562.46|0
1608213900000|2020-12-17 14:05:00|2562.79|2562.79|2566.61|2566.61|2568.73|2568.73|2562.79|2562.79|0
1608214200000|2020-12-17 14:10:00|2566.55|2566.55|2565.27|2565.27|2567.02|2567.02|2565.27|2565.27|0
1608214500000|2020-12-17 14:15:00|2565.63|2565.63|2568.33|2568.33|2570.12|2570.12|2565.63|2565.63|0
1608214800000|2020-12-17 14:20:00|2568.38|2568.38|2566.33|2566.33|2568.38|2568.38|2565.76|2565.76|0
1608215100000|2020-12-17 14:25:00|2566|2566|2568.87|2568.87|2569.01|2569.01|2564.32|2564.32|0
1608215400000|2020-12-17 14:30:00|2568.91|2568.91|2564.86|2564.86|2568.91|2568.91|2562.74|2562.74|0
1608215700000|2020-12-17 14:35:00|2564.64|2564.64|2562|2562|2567.12|2567.12|2561.01|2561.01|0
1608216000000|2020-12-17 14:40:00|2561.84|2561.84|2561.45|2561.45|2565.35|2565.35|2561.28|2561.28|0
1608216300000|2020-12-17 14:45:00|2561.39|2561.39|2563.44|2563.44|2564.25|2564.25|2560.69|2560.69|0
1608216600000|2020-12-17 14:50:00|2563.11|2563.11|2567.33|2567.33|2569.08|2569.08|2562.22|2562.22|0
1608216900000|2020-12-17 14:55:00|2567.5|2567.5|2575.55|2575.55|2576.62|2576.62|2567.47|2567.47|0
1608217200000|2020-12-17 15:00:00|2575.48|2575.48|2571.81|2571.81|2576.52|2576.52|2571.24|2571.24|0
1608217500000|2020-12-17 15:05:00|2571.76|2571.76|2574.29|2574.29|2576.23|2576.23|2571.76|2571.76|0
1608217800000|2020-12-17 15:10:00|2574.21|2574.21|2575.15|2575.15|2576.54|2576.54|2570.48|2570.48|0
1608218100000|2020-12-17 15:15:00|2575.32|2575.32|2571.47|2571.47|2575.62|2575.62|2571.01|2571.01|0
1608218400000|2020-12-17 15:20:00|2571.42|2571.42|2566.1|2566.1|2571.53|2571.53|2565.21|2565.21|0
1608218700000|2020-12-17 15:25:00|2566.27|2566.27|2565.24|2565.24|2568.58|2568.58|2564.92|2564.92|0
1608219000000|2020-12-17 15:30:00|2564.96|2564.96|2564.05|2564.05|2567.43|2567.43|2563.59|2563.59|0
1608219300000|2020-12-17 15:35:00|2564.22|2564.22|2557.58|2557.58|2564.22|2564.22|2557.58|2557.58|0
1608219600000|2020-12-17 15:40:00|2557.75|2557.75|2552.39|2552.39|2557.75|2557.75|2552.25|2552.25|0
1608219900000|2020-12-17 15:45:00|2552.42|2552.42|2553.48|2553.48|2555.26|2555.26|2552.2|2552.2|0
1608220200000|2020-12-17 15:50:00|2553.54|2553.54|2551.59|2551.59|2553.54|2553.54|2549.65|2549.65|0
1608220500000|2020-12-17 15:55:00|2551.76|2551.76|2552.15|2552.15|2552.81|2552.81|2550.46|2550.46|0
1608220800000|2020-12-17 16:00:00|2552.32|2552.32|2554.65|2554.65|2556.65|2556.65|2551.93|2551.93|0
1608221100000|2020-12-17 16:05:00|2554.61|2554.61|2554.84|2554.84|2555.1|2555.1|2553.04|2553.04|0
1608221400000|2020-12-17 16:10:00|2554.72|2554.72|2556.02|2556.02|2556.57|2556.57|2554.63|2554.63|0
1608221700000|2020-12-17 16:15:00|2555.9|2555.9|2557.3|2557.3|2559.67|2559.67|2555.85|2555.85|0
1608222000000|2020-12-17 16:20:00|2557.18|2557.18|2556.05|2556.05|2559.81|2559.81|2554.47|2554.47|0
1608222300000|2020-12-17 16:25:00|2556.21|2556.21|2552.61|2552.61|2556.21|2556.21|2549.91|2549.91|0
1608279300000|2020-12-18 08:15:00|2514.95|2514.95|2526.02|2526.02|2526.59|2526.59|2514.9|2514.9|0
1608279600000|2020-12-18 08:20:00|2525.98|2525.98|2528.85|2528.85|2530.28|2530.28|2525.79|2525.79|0
1608279900000|2020-12-18 08:25:00|2528.79|2528.79|2529.68|2529.68|2531.9|2531.9|2528.22|2528.22|0
1608280200000|2020-12-18 08:30:00|2530.02|2530.02|2535.7|2535.7|2535.82|2535.82|2529.74|2529.74|0
1608280500000|2020-12-18 08:35:00|2535.81|2535.81|2543.27|2543.27|2546.95|2546.95|2535.67|2535.67|0
1608280800000|2020-12-18 08:40:00|2543.04|2543.04|2543.35|2543.35|2544.13|2544.13|2539.2|2539.2|0
1608281100000|2020-12-18 08:45:00|2543.41|2543.41|2540.77|2540.77|2545.38|2545.38|2540.77|2540.77|0
1608281400000|2020-12-18 08:50:00|2540.81|2540.81|2543.07|2543.07|2543.45|2543.45|2540.41|2540.41|0
1608281700000|2020-12-18 08:55:00|2543.08|2543.08|2540.76|2540.76|2543.56|2543.56|2540.76|2540.76|0
1608282000000|2020-12-18 09:00:00|2541.09|2541.09|2542.58|2542.58|2542.61|2542.61|2538.9|2538.9|0
1608282300000|2020-12-18 09:05:00|2542.14|2542.14|2550.18|2550.18|2550.24|2550.24|2541.65|2541.65|0
1608282600000|2020-12-18 09:10:00|2550.35|2550.35|2544.77|2544.77|2550.4|2550.4|2544.28|2544.28|0
1608282900000|2020-12-18 09:15:00|2544.76|2544.76|2540.51|2540.51|2545.87|2545.87|2538.39|2538.39|0
1608283200000|2020-12-18 09:20:00|2540.34|2540.34|2542.95|2542.95|2543.28|2543.28|2538.83|2538.83|0
1608283500000|2020-12-18 09:25:00|2543.18|2543.18|2545|2545|2546.38|2546.38|2541.44|2541.44|0
1608283800000|2020-12-18 09:30:00|2545.28|2545.28|2539.4|2539.4|2546.4|2546.4|2538.69|2538.69|0
1608284100000|2020-12-18 09:35:00|2539.29|2539.29|2538.92|2538.92|2539.51|2539.51|2537.59|2537.59|0
1608284400000|2020-12-18 09:40:00|2538.76|2538.76|2538.39|2538.39|2539.81|2539.81|2538.18|2538.18|0
1608284700000|2020-12-18 09:45:00|2538.55|2538.55|2538.39|2538.39|2542.79|2542.79|2538.39|2538.39|0
1608285000000|2020-12-18 09:50:00|2538.22|2538.22|2539.1|2539.1|2539.33|2539.33|2536.89|2536.89|0
1608285300000|2020-12-18 09:55:00|2539.16|2539.16|2545.74|2545.74|2546.37|2546.37|2539.16|2539.16|0
1608285600000|2020-12-18 10:00:00|2546.08|2546.08|2547.07|2547.07|2549.64|2549.64|2545.79|2545.79|0
1608285900000|2020-12-18 10:05:00|2547.4|2547.4|2554.31|2554.31|2555.32|2555.32|2546.12|2546.12|0
1608286500000|2020-12-18 10:15:00|2554.35|2554.35|2540.65|2540.65|2554.36|2554.36|2540.51|2540.51|0
1608286800000|2020-12-18 10:20:00|2540.48|2540.48|2545.34|2545.34|2546.48|2546.48|2540.42|2540.42|0
1608287100000|2020-12-18 10:25:00|2545.31|2545.31|2545.31|2545.31|2548.22|2548.22|2543.7|2543.7|0
1608287400000|2020-12-18 10:30:00|2544.97|2544.97|2542.76|2542.76|2544.97|2544.97|2538.95|2538.95|0
1608287700000|2020-12-18 10:35:00|2542.59|2542.59|2537.44|2537.44|2542.72|2542.72|2527.02|2527.02|0
1608288000000|2020-12-18 10:40:00|2537.28|2537.28|2544.05|2544.05|2544.05|2544.05|2536.11|2536.11|0
1608288300000|2020-12-18 10:45:00|2544.16|2544.16|2546.46|2546.46|2547.52|2547.52|2544.13|2544.13|0
1608288600000|2020-12-18 10:50:00|2546.93|2546.93|2548.72|2548.72|2549.09|2549.09|2540.22|2540.22|0
1608288900000|2020-12-18 10:55:00|2548.88|2548.88|2551.83|2551.83|2553.54|2553.54|2545.8|2545.8|0
1608289200000|2020-12-18 11:00:00|2552.81|2552.81|2541.41|2541.41|2553.31|2553.31|2538.82|2538.82|0
1608289500000|2020-12-18 11:05:00|2541.29|2541.29|2539.94|2539.94|2541.9|2541.9|2537.57|2537.57|0
1608289800000|2020-12-18 11:10:00|2540.11|2540.11|2535.88|2535.88|2541.18|2541.18|2535.58|2535.58|0
1608290100000|2020-12-18 11:15:00|2535.87|2535.87|2540.53|2540.53|2540.53|2540.53|2535.3|2535.3|0
1608290400000|2020-12-18 11:20:00|2540.57|2540.57|2546.04|2546.04|2547.36|2547.36|2540.57|2540.57|0
1608290700000|2020-12-18 11:25:00|2545.98|2545.98|2543.48|2543.48|2545.98|2545.98|2542.74|2542.74|0
1608291000000|2020-12-18 11:30:00|2543.52|2543.52|2544.14|2544.14|2545.49|2545.49|2542.9|2542.9|0
1608291300000|2020-12-18 11:35:00|2544.18|2544.18|2552.3|2552.3|2552.3|2552.3|2544.18|2544.18|0
1608291600000|2020-12-18 11:40:00|2552.25|2552.25|2546.41|2546.41|2552.25|2552.25|2546.11|2546.11|0
1608291900000|2020-12-18 11:45:00|2546.28|2546.28|2546.61|2546.61|2548.3|2548.3|2544.39|2544.39|0
1608292200000|2020-12-18 11:50:00|2546.77|2546.77|2545.93|2545.93|2549.13|2549.13|2542.65|2542.65|0
1608292500000|2020-12-18 11:55:00|2546.21|2546.21|2547.18|2547.18|2548.7|2548.7|2546.21|2546.21|0
1608292800000|2020-12-18 12:00:00|2547.29|2547.29|2548.06|2548.06|2548.18|2548.18|2545.33|2545.33|0
1608293100000|2020-12-18 12:05:00|2548|2548|2547.37|2547.37|2549.76|2549.76|2547.1|2547.1|0
1608293400000|2020-12-18 12:10:00|2547.39|2547.39|2541.77|2541.77|2547.42|2547.42|2541.32|2541.32|0
1608293700000|2020-12-18 12:15:00|2541.72|2541.72|2542.58|2542.58|2543.66|2543.66|2540.93|2540.93|0
1608294000000|2020-12-18 12:20:00|2542.69|2542.69|2545.12|2545.12|2547.02|2547.02|2542.69|2542.69|0
1608294300000|2020-12-18 12:25:00|2545.25|2545.25|2543.3|2543.3|2547.58|2547.58|2542.82|2542.82|0
1608294600000|2020-12-18 12:30:00|2543.47|2543.47|2542.06|2542.06|2543.47|2543.47|2541.6|2541.6|0
1608294900000|2020-12-18 12:35:00|2542.39|2542.39|2542.5|2542.5|2543.28|2543.28|2540.94|2540.94|0
1608295200000|2020-12-18 12:40:00|2542.44|2542.44|2541.29|2541.29|2542.84|2542.84|2540.16|2540.16|0
1608295500000|2020-12-18 12:45:00|2541.12|2541.12|2539.93|2539.93|2542.54|2542.54|2539.93|2539.93|0
1608295800000|2020-12-18 12:50:00|2539.92|2539.92|2539.15|2539.15|2540.85|2540.85|2537.9|2537.9|0
1608296100000|2020-12-18 12:55:00|2538.98|2538.98|2536.37|2536.37|2539.3|2539.3|2536.37|2536.37|0
1608296400000|2020-12-18 13:00:00|2536.04|2536.04|2536.98|2536.98|2537.41|2537.41|2534.87|2534.87|0
1608296700000|2020-12-18 13:05:00|2537.48|2537.48|2538.55|2538.55|2540.18|2540.18|2537.48|2537.48|0
1608297000000|2020-12-18 13:10:00|2538.56|2538.56|2542.01|2542.01|2542.01|2542.01|2538.33|2538.33|0
1608297300000|2020-12-18 13:15:00|2541.95|2541.95|2540.19|2540.19|2541.95|2541.95|2539.54|2539.54|0
1608297600000|2020-12-18 13:20:00|2540.34|2540.34|2540.22|2540.22|2542.07|2542.07|2539.43|2539.43|0
1608297900000|2020-12-18 13:25:00|2540.11|2540.11|2540.42|2540.42|2540.57|2540.57|2539.22|2539.22|0
1608298200000|2020-12-18 13:30:00|2540.53|2540.53|2537.18|2537.18|2540.98|2540.98|2536.65|2536.65|0
1608298500000|2020-12-18 13:35:00|2537.22|2537.22|2532.47|2532.47|2537.22|2537.22|2531.8|2531.8|0
1608298800000|2020-12-18 13:40:00|2532.64|2532.64|2533.59|2533.59|2533.8|2533.8|2531.6|2531.6|0
1608299100000|2020-12-18 13:45:00|2533.76|2533.76|2531.02|2531.02|2533.76|2533.76|2530.08|2530.08|0
1608299400000|2020-12-18 13:50:00|2531.09|2531.09|2532.44|2532.44|2532.5|2532.5|2530.51|2530.51|0
1608299700000|2020-12-18 13:55:00|2532.28|2532.28|2531.3|2531.3|2533.08|2533.08|2530.94|2530.94|0
1608300000000|2020-12-18 14:00:00|2531.18|2531.18|2533|2533|2533.22|2533.22|2531|2531|0
1608300300000|2020-12-18 14:05:00|2532.66|2532.66|2533.05|2533.05|2533.78|2533.78|2530.99|2530.99|0
1608300600000|2020-12-18 14:10:00|2533.23|2533.23|2532.44|2532.44|2535.8|2535.8|2532.27|2532.27|0
1608300900000|2020-12-18 14:15:00|2532.27|2532.27|2533.25|2533.25|2533.25|2533.25|2530.9|2530.9|0
1608301200000|2020-12-18 14:20:00|2533.24|2533.24|2533.04|2533.04|2534.5|2534.5|2532.11|2532.11|0
1608301500000|2020-12-18 14:25:00|2533.21|2533.21|2533.29|2533.29|2533.71|2533.71|2531.74|2531.74|0
1608301800000|2020-12-18 14:30:00|2533.35|2533.35|2531.09|2531.09|2533.46|2533.46|2529.53|2529.53|0
1608302100000|2020-12-18 14:35:00|2530.98|2530.98|2529.8|2529.8|2532.36|2532.36|2529.25|2529.25|0
1608302400000|2020-12-18 14:40:00|2529.79|2529.79|2530.26|2530.26|2533.43|2533.43|2528.62|2528.62|0
1608302700000|2020-12-18 14:45:00|2530.09|2530.09|2528.08|2528.08|2530.09|2530.09|2527.28|2527.28|0
1608303000000|2020-12-18 14:50:00|2528.04|2528.04|2519.82|2519.82|2528.14|2528.14|2517.53|2517.53|0
1608303300000|2020-12-18 14:55:00|2519.87|2519.87|2518.88|2518.88|2523.73|2523.73|2518.8|2518.8|0
1608303600000|2020-12-18 15:00:00|2518.54|2518.54|2518.51|2518.51|2521.71|2521.71|2517.81|2517.81|0
1608303900000|2020-12-18 15:05:00|2518.74|2518.74|2517.75|2517.75|2518.85|2518.85|2515.49|2515.49|0
1608304200000|2020-12-18 15:10:00|2517.8|2517.8|2516.85|2516.85|2519.17|2519.17|2515.77|2515.77|0
1608304500000|2020-12-18 15:15:00|2516.69|2516.69|2516.63|2516.63|2517.94|2517.94|2513.65|2513.65|0
1608304800000|2020-12-18 15:20:00|2516.52|2516.52|2510.62|2510.62|2516.9|2516.9|2510.29|2510.29|0
1608305100000|2020-12-18 15:25:00|2510.6|2510.6|2512.47|2512.47|2513.94|2513.94|2510.56|2510.56|0
1608305400000|2020-12-18 15:30:00|2512.39|2512.39|2510.42|2510.42|2512.39|2512.39|2508.1|2508.1|0
1608305700000|2020-12-18 15:35:00|2510.25|2510.25|2510.11|2510.11|2511.38|2511.38|2508.43|2508.43|0
1608306000000|2020-12-18 15:40:00|2510.05|2510.05|2510.88|2510.88|2510.88|2510.88|2508.91|2508.91|0
1608306300000|2020-12-18 15:45:00|2510.72|2510.72|2507.9|2507.9|2511.47|2511.47|2506.54|2506.54|0
1608306600000|2020-12-18 15:50:00|2507.73|2507.73|2507.18|2507.18|2509.23|2509.23|2507.15|2507.15|0
1608306900000|2020-12-18 15:55:00|2507.34|2507.34|2507.88|2507.88|2508.69|2508.69|2505.98|2505.98|0
1608307200000|2020-12-18 16:00:00|2507.92|2507.92|2507.57|2507.57|2508.52|2508.52|2506.6|2506.6|0
1608307500000|2020-12-18 16:05:00|2507.58|2507.58|2508.98|2508.98|2510.5|2510.5|2507.58|2507.58|0
1608307800000|2020-12-18 16:10:00|2509.15|2509.15|2506.61|2506.61|2509.42|2509.42|2505.72|2505.72|0
1608308100000|2020-12-18 16:15:00|2506.44|2506.44|2507.57|2507.57|2507.93|2507.93|2504.06|2504.06|0
1608308400000|2020-12-18 16:20:00|2507.58|2507.58|2508.51|2508.51|2509.75|2509.75|2506.46|2506.46|0
1608308700000|2020-12-18 16:25:00|2508.39|2508.39|2503.48|2503.48|2508.5|2508.5|2500.09|2500.09|0
1608538500000|2020-12-21 08:15:00|2435.87|2435.87|2431.23|2431.23|2441.47|2441.47|2428.49|2428.49|0
1608538800000|2020-12-21 08:20:00|2431.06|2431.06|2407.39|2407.39|2431.06|2431.06|2404.69|2404.69|0
1608539100000|2020-12-21 08:25:00|2407.46|2407.46|2420.78|2420.78|2420.95|2420.95|2406.88|2406.88|0
1608539400000|2020-12-21 08:30:00|2420.75|2420.75|2438.53|2438.53|2444.96|2444.96|2419.75|2419.75|0
1608539700000|2020-12-21 08:35:00|2438.99|2438.99|2444.62|2444.62|2449.61|2449.61|2437.19|2437.19|0
1608540000000|2020-12-21 08:40:00|2444.64|2444.64|2446.17|2446.17|2453.9|2453.9|2444.64|2444.64|0
1608540300000|2020-12-21 08:45:00|2446.46|2446.46|2445.08|2445.08|2448.09|2448.09|2441.72|2441.72|0
1608540600000|2020-12-21 08:50:00|2444.97|2444.97|2446.53|2446.53|2453.68|2453.68|2444.82|2444.82|0
1608540900000|2020-12-21 08:55:00|2446.64|2446.64|2444.51|2444.51|2447.48|2447.48|2443.34|2443.34|0
1608541200000|2020-12-21 09:00:00|2444.84|2444.84|2443.29|2443.29|2445.45|2445.45|2440.45|2440.45|0
1608541500000|2020-12-21 09:05:00|2443.01|2443.01|2438.79|2438.79|2443.58|2443.58|2438.26|2438.26|0
1608541800000|2020-12-21 09:10:00|2438.9|2438.9|2433.64|2433.64|2438.9|2438.9|2431.61|2431.61|0
1608542100000|2020-12-21 09:15:00|2433.53|2433.53|2438.73|2438.73|2440.54|2440.54|2433.33|2433.33|0
1608542400000|2020-12-21 09:20:00|2438.67|2438.67|2440.85|2440.85|2442.86|2442.86|2438.33|2438.33|0
1608542700000|2020-12-21 09:25:00|2440.47|2440.47|2441.1|2441.1|2441.85|2441.85|2439.8|2439.8|0
1608543000000|2020-12-21 09:30:00|2441.12|2441.12|2437.78|2437.78|2441.28|2441.28|2437.77|2437.77|0
1608543300000|2020-12-21 09:35:00|2437.49|2437.49|2436.08|2436.08|2438.22|2438.22|2433.09|2433.09|0
1608543600000|2020-12-21 09:40:00|2435.96|2435.96|2424.62|2424.62|2435.96|2435.96|2423.98|2423.98|0
1608543900000|2020-12-21 09:45:00|2423.62|2423.62|2418.77|2418.77|2423.62|2423.62|2416.73|2416.73|0
1608544200000|2020-12-21 09:50:00|2418.82|2418.82|2425.27|2425.27|2425.27|2425.27|2416.15|2416.15|0
1608544500000|2020-12-21 09:55:00|2425.21|2425.21|2424.22|2424.22|2425.61|2425.61|2421.57|2421.57|0
1608544800000|2020-12-21 10:00:00|2423.72|2423.72|2413.48|2413.48|2423.97|2423.97|2413.43|2413.43|0
1608545100000|2020-12-21 10:05:00|2413.43|2413.43|2410.15|2410.15|2413.86|2413.86|2409.29|2409.29|0
1608545400000|2020-12-21 10:10:00|2410.21|2410.21|2411.21|2411.21|2414.41|2414.41|2410.21|2410.21|0
1608545700000|2020-12-21 10:15:00|2411.15|2411.15|2410.44|2410.44|2416.56|2416.56|2409.71|2409.71|0
1608546000000|2020-12-21 10:20:00|2410.32|2410.32|2398.46|2398.46|2410.44|2410.44|2397.79|2397.79|0
1608546300000|2020-12-21 10:25:00|2398.51|2398.51|2394.98|2394.98|2398.86|2398.86|2392.84|2392.84|0
1608546600000|2020-12-21 10:30:00|2394.65|2394.65|2393.97|2393.97|2395.09|2395.09|2386.87|2386.87|0
1608546900000|2020-12-21 10:35:00|2394.19|2394.19|2407.17|2407.17|2408.43|2408.43|2393.39|2393.39|0
1608547200000|2020-12-21 10:40:00|2407|2407|2406.69|2406.69|2407|2407|2402.62|2402.62|0
1608547500000|2020-12-21 10:45:00|2406.7|2406.7|2398.1|2398.1|2406.75|2406.75|2397.5|2397.5|0
1608547800000|2020-12-21 10:50:00|2398.07|2398.07|2392.24|2392.24|2401.32|2401.32|2386.09|2386.09|0
1608548100000|2020-12-21 10:55:00|2392.36|2392.36|2388.67|2388.67|2394.93|2394.93|2382.84|2382.84|0
1608548400000|2020-12-21 11:00:00|2388.6|2388.6|2393.12|2393.12|2395.89|2395.89|2387.21|2387.21|0
1608548700000|2020-12-21 11:05:00|2392.67|2392.67|2398.18|2398.18|2400.12|2400.12|2391.93|2391.93|0
1608549000000|2020-12-21 11:10:00|2398.35|2398.35|2410.79|2410.79|2410.81|2410.81|2397.35|2397.35|0
1608549300000|2020-12-21 11:15:00|2410.85|2410.85|2407.78|2407.78|2413.74|2413.74|2407.02|2407.02|0
1608549600000|2020-12-21 11:20:00|2407.76|2407.76|2407.05|2407.05|2407.76|2407.76|2402.11|2402.11|0
1608549900000|2020-12-21 11:25:00|2406.55|2406.55|2414.32|2414.32|2414.32|2414.32|2405.32|2405.32|0
1608550200000|2020-12-21 11:30:00|2414.55|2414.55|2417.78|2417.78|2418.4|2418.4|2412.79|2412.79|0
1608550500000|2020-12-21 11:35:00|2417.84|2417.84|2425.12|2425.12|2428.22|2428.22|2417.67|2417.67|0
1608550800000|2020-12-21 11:40:00|2424.62|2424.62|2422.35|2422.35|2425.44|2425.44|2420.04|2420.04|0
1608551100000|2020-12-21 11:45:00|2422.68|2422.68|2421.35|2421.35|2423.18|2423.18|2419.2|2419.2|0
1608551400000|2020-12-21 11:50:00|2421.64|2421.64|2418.16|2418.16|2421.67|2421.67|2415.58|2415.58|0
1608551700000|2020-12-21 11:55:00|2418.2|2418.2|2420.96|2420.96|2423.97|2423.97|2418.2|2418.2|0
1608552000000|2020-12-21 12:00:00|2421.42|2421.42|2433.66|2433.66|2433.66|2433.66|2421.42|2421.42|0
1608552300000|2020-12-21 12:05:00|2433.68|2433.68|2427.29|2427.29|2434.49|2434.49|2427.05|2427.05|0
1608552600000|2020-12-21 12:10:00|2427.52|2427.52|2426.68|2426.68|2428.99|2428.99|2424.44|2424.44|0
1608552900000|2020-12-21 12:15:00|2427.18|2427.18|2424.34|2424.34|2428.67|2428.67|2423.75|2423.75|0
1608553200000|2020-12-21 12:20:00|2424.27|2424.27|2416.81|2416.81|2424.66|2424.66|2415.37|2415.37|0
1608553500000|2020-12-21 12:25:00|2416.31|2416.31|2416.71|2416.71|2417.13|2417.13|2409.99|2409.99|0
1608553800000|2020-12-21 12:30:00|2416.87|2416.87|2413.38|2413.38|2417.62|2417.62|2411.62|2411.62|0
1608554100000|2020-12-21 12:35:00|2413.71|2413.71|2414.57|2414.57|2416.38|2416.38|2413.14|2413.14|0
1608554400000|2020-12-21 12:40:00|2414.17|2414.17|2414.45|2414.45|2418.24|2418.24|2414.17|2414.17|0
1608554700000|2020-12-21 12:45:00|2414.49|2414.49|2418.41|2418.41|2418.41|2418.41|2414.49|2414.49|0
1608555000000|2020-12-21 12:50:00|2418.45|2418.45|2416.78|2416.78|2419.88|2419.88|2415.22|2415.22|0
1608555300000|2020-12-21 12:55:00|2416.73|2416.73|2415.5|2415.5|2419.12|2419.12|2415.27|2415.27|0
1608555600000|2020-12-21 13:00:00|2414.67|2414.67|2408.27|2408.27|2414.67|2414.67|2407.94|2407.94|0
1608555900000|2020-12-21 13:05:00|2408.11|2408.11|2406.32|2406.32|2409.04|2409.04|2405.3|2405.3|0
1608556200000|2020-12-21 13:10:00|2406.29|2406.29|2403.61|2403.61|2408.25|2408.25|2403.53|2403.53|0
1608556500000|2020-12-21 13:15:00|2403.38|2403.38|2404.11|2404.11|2406.11|2406.11|2401.58|2401.58|0
1608556800000|2020-12-21 13:20:00|2404.55|2404.55|2404.08|2404.08|2405.29|2405.29|2402.5|2402.5|0
1608557100000|2020-12-21 13:25:00|2404.41|2404.41|2408.47|2408.47|2409.62|2409.62|2404.25|2404.25|0
1608557400000|2020-12-21 13:30:00|2408.59|2408.59|2407.8|2407.8|2408.68|2408.68|2406.12|2406.12|0
1608557700000|2020-12-21 13:35:00|2407.78|2407.78|2408.28|2408.28|2413.47|2413.47|2407.61|2407.61|0
1608558000000|2020-12-21 13:40:00|2408.19|2408.19|2403.88|2403.88|2408.52|2408.52|2402.85|2402.85|0
1608558300000|2020-12-21 13:45:00|2403.85|2403.85|2401.42|2401.42|2403.9|2403.9|2400.02|2400.02|0
1608558600000|2020-12-21 13:50:00|2401.44|2401.44|2399.9|2399.9|2405.48|2405.48|2397.11|2397.11|0
1608558900000|2020-12-21 13:55:00|2399.84|2399.84|2400.63|2400.63|2402.56|2402.56|2399.38|2399.38|0
1608559200000|2020-12-21 14:00:00|2400.69|2400.69|2402.54|2402.54|2402.54|2402.54|2397.8|2397.8|0
1608559500000|2020-12-21 14:05:00|2402.31|2402.31|2404.68|2404.68|2405.09|2405.09|2401.21|2401.21|0
1608559800000|2020-12-21 14:10:00|2405.01|2405.01|2407.78|2407.78|2409.65|2409.65|2405.01|2405.01|0
1608560100000|2020-12-21 14:15:00|2407.84|2407.84|2414.61|2414.61|2414.61|2414.61|2407.41|2407.41|0
1608560400000|2020-12-21 14:20:00|2415.11|2415.11|2412.18|2412.18|2416.06|2416.06|2411.79|2411.79|0
1608560700000|2020-12-21 14:25:00|2412.35|2412.35|2420.78|2420.78|2420.78|2420.78|2411.69|2411.69|0
1608561000000|2020-12-21 14:30:00|2421.11|2421.11|2425.51|2425.51|2426.7|2426.7|2416.84|2416.84|0
1608561300000|2020-12-21 14:35:00|2425.74|2425.74|2428.52|2428.52|2433.78|2433.78|2425.74|2425.74|0
1608561600000|2020-12-21 14:40:00|2428.17|2428.17|2438|2438|2440.84|2440.84|2428.17|2428.17|0
1608561900000|2020-12-21 14:45:00|2437.67|2437.67|2439.7|2439.7|2440.34|2440.34|2431.95|2431.95|0
1608562200000|2020-12-21 14:50:00|2440.2|2440.2|2447.18|2447.18|2448.89|2448.89|2440.2|2440.2|0
1608562500000|2020-12-21 14:55:00|2447.35|2447.35|2435.12|2435.12|2447.91|2447.91|2434.74|2434.74|0
1608562800000|2020-12-21 15:00:00|2435.16|2435.16|2434.98|2434.98|2439.8|2439.8|2433.37|2433.37|0
1608563100000|2020-12-21 15:05:00|2434.43|2434.43|2424.11|2424.11|2434.43|2434.43|2424.11|2424.11|0
1608563400000|2020-12-21 15:10:00|2424.17|2424.17|2422.23|2422.23|2428.7|2428.7|2420.32|2420.32|0
1608563700000|2020-12-21 15:15:00|2421.95|2421.95|2424.54|2424.54|2427.89|2427.89|2420.49|2420.49|0
1608564000000|2020-12-21 15:20:00|2424.6|2424.6|2424.65|2424.65|2429.12|2429.12|2422.92|2422.92|0
1608564300000|2020-12-21 15:25:00|2424.63|2424.63|2426.78|2426.78|2427.28|2427.28|2423.05|2423.05|0
1608564600000|2020-12-21 15:30:00|2426.17|2426.17|2436.16|2436.16|2436.38|2436.38|2425.39|2425.39|0
1608564900000|2020-12-21 15:35:00|2436.44|2436.44|2434.13|2434.13|2440.06|2440.06|2433.34|2433.34|0
1608565200000|2020-12-21 15:40:00|2434.16|2434.16|2433.7|2433.7|2435.35|2435.35|2431.21|2431.21|0
1608565500000|2020-12-21 15:45:00|2433.37|2433.37|2437.05|2437.05|2438.52|2438.52|2431.95|2431.95|0
1608565800000|2020-12-21 15:50:00|2437.17|2437.17|2439.7|2439.7|2441.74|2441.74|2437.05|2437.05|0
1608566100000|2020-12-21 15:55:00|2439.76|2439.76|2436.28|2436.28|2440.85|2440.85|2436.28|2436.28|0
1608566400000|2020-12-21 16:00:00|2436.45|2436.45|2446.33|2446.33|2446.79|2446.79|2435.4|2435.4|0
1608566700000|2020-12-21 16:05:00|2446.39|2446.39|2445.76|2445.76|2446.47|2446.47|2442.99|2442.99|0
1608567000000|2020-12-21 16:10:00|2445.82|2445.82|2447.26|2447.26|2447.52|2447.52|2442.11|2442.11|0
1608567300000|2020-12-21 16:15:00|2447.21|2447.21|2444.5|2444.5|2448.84|2448.84|2442.74|2442.74|0
1608567600000|2020-12-21 16:20:00|2444.44|2444.44|2442.39|2442.39|2445.18|2445.18|2441.58|2441.58|0
1608567900000|2020-12-21 16:25:00|2442.38|2442.38|2440.86|2440.86|2448.1|2448.1|2440.09|2440.09|0
1608624900000|2020-12-22 08:15:00|2452.69|2452.69|2458.93|2458.93|2460.99|2460.99|2450.84|2450.84|0
1608625200000|2020-12-22 08:20:00|2459.73|2459.73|2458.96|2458.96|2463.1|2463.1|2458.5|2458.5|0
1608625500000|2020-12-22 08:25:00|2458.88|2458.88|2472.68|2472.68|2474.05|2474.05|2458.88|2458.88|0
1608625800000|2020-12-22 08:30:00|2472.85|2472.85|2489.95|2489.95|2491.3|2491.3|2472.76|2472.76|0
1608626100000|2020-12-22 08:35:00|2490.05|2490.05|2489.33|2489.33|2494.53|2494.53|2489.16|2489.16|0
1608626400000|2020-12-22 08:40:00|2489.27|2489.27|2490.62|2490.62|2491.3|2491.3|2486.32|2486.32|0
1608626700000|2020-12-22 08:45:00|2490.77|2490.77|2491.11|2491.11|2492.14|2492.14|2488.46|2488.46|0
1608627000000|2020-12-22 08:50:00|2491.39|2491.39|2492.04|2492.04|2498.2|2498.2|2491.09|2491.09|0
1608627300000|2020-12-22 08:55:00|2491.88|2491.88|2488.27|2488.27|2493.97|2493.97|2482.65|2482.65|0
1608627600000|2020-12-22 09:00:00|2488.33|2488.33|2480.81|2480.81|2490.05|2490.05|2479.51|2479.51|0
1608627900000|2020-12-22 09:05:00|2481.38|2481.38|2489.33|2489.33|2489.74|2489.74|2479.59|2479.59|0
1608628200000|2020-12-22 09:10:00|2489.28|2489.28|2493.2|2493.2|2493.2|2493.2|2488.39|2488.39|0
1608628500000|2020-12-22 09:15:00|2493.61|2493.61|2487.64|2487.64|2494.99|2494.99|2487.06|2487.06|0
1608628800000|2020-12-22 09:20:00|2487.98|2487.98|2488.26|2488.26|2489.11|2489.11|2485.87|2485.87|0
1608629100000|2020-12-22 09:25:00|2488.43|2488.43|2484.86|2484.86|2489.54|2489.54|2484.37|2484.37|0
1608629400000|2020-12-22 09:30:00|2484.83|2484.83|2484.17|2484.17|2485.37|2485.37|2484.17|2484.17|0
1608629700000|2020-12-22 09:35:00|2484.12|2484.12|2490.66|2490.66|2490.87|2490.87|2483.64|2483.64|0
1608630000000|2020-12-22 09:40:00|2490.55|2490.55|2483.98|2483.98|2491.29|2491.29|2483.66|2483.66|0
1608630300000|2020-12-22 09:45:00|2483.81|2483.81|2482.31|2482.31|2483.81|2483.81|2479.5|2479.5|0
1608630600000|2020-12-22 09:50:00|2482.47|2482.47|2479.02|2479.02|2482.7|2482.7|2478.41|2478.41|0
1608630900000|2020-12-22 09:55:00|2478.85|2478.85|2472.73|2472.73|2479.26|2479.26|2472.73|2472.73|0
1608631200000|2020-12-22 10:00:00|2472.79|2472.79|2469.6|2469.6|2474.71|2474.71|2465.96|2465.96|0
1608631500000|2020-12-22 10:05:00|2469.77|2469.77|2471.94|2471.94|2473.87|2473.87|2469.42|2469.42|0
1608631800000|2020-12-22 10:10:00|2471.98|2471.98|2475.61|2475.61|2476.15|2476.15|2471.96|2471.96|0
1608632100000|2020-12-22 10:15:00|2475.28|2475.28|2471.83|2471.83|2475.28|2475.28|2471.83|2471.83|0
1608632400000|2020-12-22 10:20:00|2471.71|2471.71|2471.81|2471.81|2472.81|2472.81|2471.19|2471.19|0
1608632700000|2020-12-22 10:25:00|2471.87|2471.87|2473.39|2473.39|2474.38|2474.38|2471.87|2471.87|0
1608633000000|2020-12-22 10:30:00|2473.56|2473.56|2473.52|2473.52|2473.76|2473.76|2471.45|2471.45|0
1608633300000|2020-12-22 10:35:00|2473.46|2473.46|2470.02|2470.02|2473.59|2473.59|2469.95|2469.95|0
1608633600000|2020-12-22 10:40:00|2470.08|2470.08|2468.79|2468.79|2470.64|2470.64|2468.19|2468.19|0
1608633900000|2020-12-22 10:45:00|2468.3|2468.3|2472.43|2472.43|2473.18|2473.18|2465.08|2465.08|0
1608634200000|2020-12-22 10:50:00|2472.6|2472.6|2470.53|2470.53|2474.06|2474.06|2469.04|2469.04|0
1608634500000|2020-12-22 10:55:00|2470.7|2470.7|2471.34|2471.34|2474.66|2474.66|2470.59|2470.59|0
1608634800000|2020-12-22 11:00:00|2471.44|2471.44|2473.61|2473.61|2475.01|2475.01|2470.51|2470.51|0
1608635100000|2020-12-22 11:05:00|2473.65|2473.65|2476.24|2476.24|2476.88|2476.88|2471.91|2471.91|0
1608635400000|2020-12-22 11:10:00|2476.2|2476.2|2472.21|2472.21|2476.2|2476.2|2471.85|2471.85|0
1608635700000|2020-12-22 11:15:00|2472.19|2472.19|2477.06|2477.06|2477.23|2477.23|2471.9|2471.9|0
1608636000000|2020-12-22 11:20:00|2477.24|2477.24|2481.34|2481.34|2481.98|2481.98|2476.89|2476.89|0
1608636300000|2020-12-22 11:25:00|2481.17|2481.17|2476.61|2476.61|2481.25|2481.25|2476.61|2476.61|0
1608636600000|2020-12-22 11:30:00|2476.72|2476.72|2477.46|2477.46|2477.85|2477.85|2476.14|2476.14|0
1608636900000|2020-12-22 11:35:00|2477.52|2477.52|2474.5|2474.5|2477.52|2477.52|2474.35|2474.35|0
1608637200000|2020-12-22 11:40:00|2474.26|2474.26|2476.96|2476.96|2476.96|2476.96|2474.16|2474.16|0
1608637500000|2020-12-22 11:45:00|2476.9|2476.9|2474.08|2474.08|2476.9|2476.9|2472.37|2472.37|0
1608637800000|2020-12-22 11:50:00|2474.14|2474.14|2480.73|2480.73|2481.02|2481.02|2474.14|2474.14|0
1608638100000|2020-12-22 11:55:00|2480.84|2480.84|2480.66|2480.66|2483.83|2483.83|2480.16|2480.16|0
1608638400000|2020-12-22 12:00:00|2480.5|2480.5|2480.13|2480.13|2481.36|2481.36|2478.28|2478.28|0
1608638700000|2020-12-22 12:05:00|2480.24|2480.24|2483.11|2483.11|2484.05|2484.05|2479.16|2479.16|0
1608639000000|2020-12-22 12:10:00|2482.61|2482.61|2481.85|2481.85|2482.94|2482.94|2480.46|2480.46|0
1608639300000|2020-12-22 12:15:00|2481.51|2481.51|2482.61|2482.61|2483.61|2483.61|2480.08|2480.08|0
1608639600000|2020-12-22 12:20:00|2481.78|2481.78|2482.98|2482.98|2482.98|2482.98|2480.74|2480.74|0
1608639900000|2020-12-22 12:25:00|2483.77|2483.77|2483.24|2483.24|2484.53|2484.53|2482.12|2482.12|0
1608640200000|2020-12-22 12:30:00|2483.26|2483.26|2484|2484|2484|2484|2481.13|2481.13|0
1608640500000|2020-12-22 12:35:00|2484.33|2484.33|2486.98|2486.98|2488.29|2488.29|2484.33|2484.33|0
1608640800000|2020-12-22 12:40:00|2486.9|2486.9|2489.22|2489.22|2489.35|2489.35|2485.19|2485.19|0
1608641100000|2020-12-22 12:45:00|2489.17|2489.17|2488.02|2488.02|2489.69|2489.69|2487.87|2487.87|0
1608641400000|2020-12-22 12:50:00|2487.99|2487.99|2487.96|2487.96|2489.8|2489.8|2487.24|2487.24|0
1608641700000|2020-12-22 12:55:00|2487.79|2487.79|2487.23|2487.23|2488.14|2488.14|2486.29|2486.29|0
1608642000000|2020-12-22 13:00:00|2487.18|2487.18|2488.79|2488.79|2488.9|2488.9|2486.48|2486.48|0
1608642300000|2020-12-22 13:05:00|2488.56|2488.56|2490.16|2490.16|2491.09|2491.09|2488.39|2488.39|0
1608642600000|2020-12-22 13:10:00|2490.1|2490.1|2490.27|2490.27|2491.55|2491.55|2488.57|2488.57|0
1608642900000|2020-12-22 13:15:00|2490.23|2490.23|2489.63|2489.63|2490.23|2490.23|2487.88|2487.88|0
1608643200000|2020-12-22 13:20:00|2489.59|2489.59|2488.44|2488.44|2489.94|2489.94|2487.78|2487.78|0
1608643500000|2020-12-22 13:25:00|2488.4|2488.4|2488.38|2488.38|2488.93|2488.93|2487.78|2487.78|0
1608643800000|2020-12-22 13:30:00|2488.55|2488.55|2490.09|2490.09|2491.31|2491.31|2488.25|2488.25|0
1608644100000|2020-12-22 13:35:00|2490.42|2490.42|2490.85|2490.85|2491.91|2491.91|2489.94|2489.94|0
1608644400000|2020-12-22 13:40:00|2490.96|2490.96|2490.96|2490.96|2492.05|2492.05|2490.8|2490.8|0
1608644700000|2020-12-22 13:45:00|2490.92|2490.92|2491.71|2491.71|2491.71|2491.71|2488.49|2488.49|0
1608645000000|2020-12-22 13:50:00|2491.78|2491.78|2490.61|2490.61|2492.45|2492.45|2489.91|2489.91|0
1608645300000|2020-12-22 13:55:00|2490.57|2490.57|2487.72|2487.72|2490.57|2490.57|2486.91|2486.91|0
1608645600000|2020-12-22 14:00:00|2487.6|2487.6|2484.68|2484.68|2487.71|2487.71|2483.08|2483.08|0
1608645900000|2020-12-22 14:05:00|2484.73|2484.73|2484.38|2484.38|2485.04|2485.04|2483.34|2483.34|0
1608646200000|2020-12-22 14:10:00|2485.09|2485.09|2484.79|2484.79|2485.47|2485.47|2484.29|2484.29|0
1608646500000|2020-12-22 14:15:00|2484.68|2484.68|2484.04|2484.04|2484.88|2484.88|2483.61|2483.61|0
1608646800000|2020-12-22 14:20:00|2484.02|2484.02|2482.94|2482.94|2485.01|2485.01|2482.58|2482.58|0
1608647100000|2020-12-22 14:25:00|2482.88|2482.88|2482.85|2482.85|2483.56|2483.56|2481.3|2481.3|0
1608647400000|2020-12-22 14:30:00|2482.79|2482.79|2478.36|2478.36|2483.29|2483.29|2476.82|2476.82|0
1608647700000|2020-12-22 14:35:00|2478.27|2478.27|2477.84|2477.84|2479.16|2479.16|2476.37|2476.37|0
1608648000000|2020-12-22 14:40:00|2478.34|2478.34|2478.4|2478.4|2479.79|2479.79|2476.85|2476.85|0
1608648300000|2020-12-22 14:45:00|2478.34|2478.34|2480.7|2480.7|2482.84|2482.84|2478.34|2478.34|0
1608648600000|2020-12-22 14:50:00|2480.53|2480.53|2478.13|2478.13|2480.53|2480.53|2476.5|2476.5|0
1608648900000|2020-12-22 14:55:00|2478.46|2478.46|2482.32|2482.32|2482.44|2482.44|2478.38|2478.38|0
1608649200000|2020-12-22 15:00:00|2482.38|2482.38|2482.53|2482.53|2485.46|2485.46|2481.95|2481.95|0
1608649500000|2020-12-22 15:05:00|2482.47|2482.47|2488.02|2488.02|2488.02|2488.02|2481.8|2481.8|0
1608649800000|2020-12-22 15:10:00|2488.13|2488.13|2485.1|2485.1|2490.29|2490.29|2482.55|2482.55|0
1608650100000|2020-12-22 15:15:00|2485.27|2485.27|2485.74|2485.74|2486.67|2486.67|2484.31|2484.31|0
1608650400000|2020-12-22 15:20:00|2485.73|2485.73|2484.58|2484.58|2485.73|2485.73|2482.41|2482.41|0
1608650700000|2020-12-22 15:25:00|2485.08|2485.08|2486.76|2486.76|2486.76|2486.76|2483.44|2483.44|0
1608651000000|2020-12-22 15:30:00|2486.79|2486.79|2488.67|2488.67|2488.76|2488.76|2485.69|2485.69|0
1608651300000|2020-12-22 15:35:00|2488.7|2488.7|2492.38|2492.38|2492.49|2492.49|2488.7|2488.7|0
1608651600000|2020-12-22 15:40:00|2492.55|2492.55|2493.2|2493.2|2493.89|2493.89|2491.79|2491.79|0
1608651900000|2020-12-22 15:45:00|2493.25|2493.25|2489.08|2489.08|2495.02|2495.02|2488.97|2488.97|0
1608652200000|2020-12-22 15:50:00|2489.02|2489.02|2489.31|2489.31|2490.19|2490.19|2487.85|2487.85|0
1608652500000|2020-12-22 15:55:00|2489.32|2489.32|2489.52|2489.52|2490.82|2490.82|2488.96|2488.96|0
1608652800000|2020-12-22 16:00:00|2489.4|2489.4|2487.25|2487.25|2490.65|2490.65|2487.19|2487.19|0
1608653100000|2020-12-22 16:05:00|2487.31|2487.31|2486.23|2486.23|2489.34|2489.34|2486.08|2486.08|0
1608653400000|2020-12-22 16:10:00|2486.22|2486.22|2485.96|2485.96|2486.55|2486.55|2484.39|2484.39|0
1608653700000|2020-12-22 16:15:00|2485.91|2485.91|2487.79|2487.79|2488.63|2488.63|2485.17|2485.17|0
1608654000000|2020-12-22 16:20:00|2487.95|2487.95|2487.21|2487.21|2488.46|2488.46|2482.62|2482.62|0
1608654300000|2020-12-22 16:25:00|2487.27|2487.27|2487.11|2487.11|2487.96|2487.96|2483.67|2483.67|0
1608711300000|2020-12-23 08:15:00|2487.09|2487.09|2485.02|2485.02|2491.6|2491.6|2484.74|2484.74|0
1608711600000|2020-12-23 08:20:00|2485.25|2485.25|2483.81|2483.81|2488.56|2488.56|2483.45|2483.45|0
1608711900000|2020-12-23 08:25:00|2483.76|2483.76|2486.34|2486.34|2486.94|2486.94|2482.45|2482.45|0
1608712200000|2020-12-23 08:30:00|2486.27|2486.27|2487.04|2487.04|2488.2|2488.2|2483.82|2483.82|0
1608712500000|2020-12-23 08:35:00|2487|2487|2484.24|2484.24|2489.01|2489.01|2483.9|2483.9|0
1608712800000|2020-12-23 08:40:00|2484.07|2484.07|2481.86|2481.86|2484.15|2484.15|2479.84|2479.84|0
1608713100000|2020-12-23 08:45:00|2481.82|2481.82|2476.13|2476.13|2482.48|2482.48|2476.13|2476.13|0
1608713400000|2020-12-23 08:50:00|2476.21|2476.21|2473.7|2473.7|2478.71|2478.71|2473.6|2473.6|0
1608713700000|2020-12-23 08:55:00|2473.47|2473.47|2474.97|2474.97|2475.04|2475.04|2472.32|2472.32|0
1608714000000|2020-12-23 09:00:00|2474.63|2474.63|2474.46|2474.46|2475.13|2475.13|2472.84|2472.84|0
1608714300000|2020-12-23 09:05:00|2474.63|2474.63|2477.23|2477.23|2477.23|2477.23|2471.98|2471.98|0
1608714600000|2020-12-23 09:10:00|2477.4|2477.4|2473.52|2473.52|2477.4|2477.4|2472.62|2472.62|0
1608714900000|2020-12-23 09:15:00|2473.64|2473.64|2472.01|2472.01|2475.86|2475.86|2472.01|2472.01|0
1608715200000|2020-12-23 09:20:00|2471.35|2471.35|2465.53|2465.53|2471.35|2471.35|2465.36|2465.36|0
1608715500000|2020-12-23 09:25:00|2465.47|2465.47|2464.9|2464.9|2466.13|2466.13|2462.01|2462.01|0
1608715800000|2020-12-23 09:30:00|2464.97|2464.97|2465.82|2465.82|2466.53|2466.53|2464.58|2464.58|0
1608716100000|2020-12-23 09:35:00|2465.65|2465.65|2464.72|2464.72|2466.38|2466.38|2464.72|2464.72|0
1608716400000|2020-12-23 09:40:00|2464.55|2464.55|2466.27|2466.27|2466.44|2466.44|2464.27|2464.27|0
1608716700000|2020-12-23 09:45:00|2466.33|2466.33|2465.58|2465.58|2467.36|2467.36|2465.06|2465.06|0
1608717000000|2020-12-23 09:50:00|2465.47|2465.47|2466.2|2466.2|2466.32|2466.32|2464.96|2464.96|0
1608717300000|2020-12-23 09:55:00|2466.17|2466.17|2463.52|2463.52|2466.17|2466.17|2463.35|2463.35|0
1608717600000|2020-12-23 10:00:00|2463.57|2463.57|2463.78|2463.78|2464.47|2464.47|2463.15|2463.15|0
1608717900000|2020-12-23 10:05:00|2463.83|2463.83|2463.36|2463.36|2464.17|2464.17|2462.02|2462.02|0
1608718200000|2020-12-23 10:10:00|2463.25|2463.25|2461.41|2461.41|2463.25|2463.25|2459.68|2459.68|0
1608718500000|2020-12-23 10:15:00|2461.35|2461.35|2466.23|2466.23|2466.29|2466.29|2461.35|2461.35|0
1608718800000|2020-12-23 10:20:00|2466.17|2466.17|2465.91|2465.91|2466.9|2466.9|2465.1|2465.1|0
1608719100000|2020-12-23 10:25:00|2465.96|2465.96|2461.85|2461.85|2466.02|2466.02|2461.85|2461.85|0
1608719400000|2020-12-23 10:30:00|2461.82|2461.82|2459.26|2459.26|2463.59|2463.59|2459.26|2459.26|0
1608719700000|2020-12-23 10:35:00|2458.92|2458.92|2453.75|2453.75|2458.92|2458.92|2453.74|2453.74|0
1608720000000|2020-12-23 10:40:00|2453.84|2453.84|2456.07|2456.07|2456.34|2456.34|2452.52|2452.52|0
1608720300000|2020-12-23 10:45:00|2456.4|2456.4|2459.27|2459.27|2459.27|2459.27|2456.21|2456.21|0
1608720600000|2020-12-23 10:50:00|2459.49|2459.49|2461.06|2461.06|2461.74|2461.74|2459.1|2459.1|0
1608720900000|2020-12-23 10:55:00|2461.01|2461.01|2457.27|2457.27|2461.55|2461.55|2457.23|2457.23|0
1608721200000|2020-12-23 11:00:00|2457.33|2457.33|2454.52|2454.52|2457.73|2457.73|2453.38|2453.38|0
1608721500000|2020-12-23 11:05:00|2454.69|2454.69|2453.47|2453.47|2455.98|2455.98|2453.25|2453.25|0
1608721800000|2020-12-23 11:10:00|2453.25|2453.25|2454.44|2454.44|2455.14|2455.14|2453.25|2453.25|0
1608722100000|2020-12-23 11:15:00|2454.4|2454.4|2452.49|2452.49|2454.99|2454.99|2452.23|2452.23|0
1608722400000|2020-12-23 11:20:00|2452.53|2452.53|2456.37|2456.37|2457.63|2457.63|2452.53|2452.53|0
1608722700000|2020-12-23 11:25:00|2456.3|2456.3|2456.01|2456.01|2456.8|2456.8|2455.22|2455.22|0
1608723000000|2020-12-23 11:30:00|2456.06|2456.06|2452.82|2452.82|2456.06|2456.06|2451.97|2451.97|0
1608723300000|2020-12-23 11:35:00|2452.81|2452.81|2452.74|2452.74|2452.93|2452.93|2449.85|2449.85|0
1608723600000|2020-12-23 11:40:00|2452.52|2452.52|2455.07|2455.07|2455.25|2455.25|2451.18|2451.18|0
1608723900000|2020-12-23 11:45:00|2455.11|2455.11|2455.97|2455.97|2456.29|2456.29|2454.66|2454.66|0
1608724200000|2020-12-23 11:50:00|2455.63|2455.63|2455.8|2455.8|2455.85|2455.85|2454.83|2454.83|0
1608724500000|2020-12-23 11:55:00|2455.84|2455.84|2463.23|2463.23|2463.23|2463.23|2455.84|2455.84|0
1608724800000|2020-12-23 12:00:00|2463.29|2463.29|2462.96|2462.96|2463.42|2463.42|2459.84|2459.84|0
1608725100000|2020-12-23 12:05:00|2462.94|2462.94|2459.25|2459.25|2462.94|2462.94|2458.76|2458.76|0
1608725400000|2020-12-23 12:10:00|2459.19|2459.19|2461.22|2461.22|2461.34|2461.34|2458.64|2458.64|0
1608725700000|2020-12-23 12:15:00|2461.16|2461.16|2460.65|2460.65|2461.99|2461.99|2460.42|2460.42|0
1608726000000|2020-12-23 12:20:00|2460.59|2460.59|2462.17|2462.17|2462.22|2462.22|2460.16|2460.16|0
1608726300000|2020-12-23 12:25:00|2462.18|2462.18|2461.73|2461.73|2462.86|2462.86|2460.92|2460.92|0
1608726600000|2020-12-23 12:30:00|2461.69|2461.69|2459.6|2459.6|2461.69|2461.69|2459.55|2459.55|0
1608726900000|2020-12-23 12:35:00|2459.71|2459.71|2458.94|2458.94|2460.17|2460.17|2457.45|2457.45|0
1608727200000|2020-12-23 12:40:00|2458.88|2458.88|2460.6|2460.6|2461.18|2461.18|2458.3|2458.3|0
1608727500000|2020-12-23 12:45:00|2460.43|2460.43|2461.33|2461.33|2461.41|2461.41|2459.61|2459.61|0
1608727800000|2020-12-23 12:50:00|2461.27|2461.27|2459.57|2459.57|2461.49|2461.49|2459.2|2459.2|0
1608728100000|2020-12-23 12:55:00|2459.45|2459.45|2460.31|2460.31|2460.43|2460.43|2459.06|2459.06|0
1608728400000|2020-12-23 13:00:00|2460.35|2460.35|2462.37|2462.37|2462.82|2462.82|2460.3|2460.3|0
1608728700000|2020-12-23 13:05:00|2462.49|2462.49|2463.51|2463.51|2463.9|2463.9|2461.2|2461.2|0
1608729000000|2020-12-23 13:10:00|2463.57|2463.57|2461.24|2461.24|2463.57|2463.57|2459.35|2459.35|0
1608729300000|2020-12-23 13:15:00|2461.41|2461.41|2459.87|2459.87|2461.87|2461.87|2458.82|2458.82|0
1608729600000|2020-12-23 13:20:00|2459.92|2459.92|2460.23|2460.23|2461.35|2461.35|2459.92|2459.92|0
1608729900000|2020-12-23 13:25:00|2459.9|2459.9|2459.58|2459.58|2459.95|2459.95|2459.3|2459.3|0
1608730200000|2020-12-23 13:30:00|2459.91|2459.91|2459.61|2459.61|2460.41|2460.41|2457.54|2457.54|0
1608730500000|2020-12-23 13:35:00|2459.5|2459.5|2468.09|2468.09|2468.09|2468.09|2459.22|2459.22|0
1608730800000|2020-12-23 13:40:00|2468.03|2468.03|2466.61|2466.61|2468.03|2468.03|2464.74|2464.74|0
1608731100000|2020-12-23 13:45:00|2466.73|2466.73|2467.03|2467.03|2468.61|2468.61|2465.92|2465.92|0
1608731400000|2020-12-23 13:50:00|2466.97|2466.97|2472.65|2472.65|2472.65|2472.65|2466.86|2466.86|0
1608731700000|2020-12-23 13:55:00|2472.49|2472.49|2473.56|2473.56|2474.25|2474.25|2471.93|2471.93|0
1608732000000|2020-12-23 14:00:00|2473.23|2473.23|2472.77|2472.77|2475.35|2475.35|2472.54|2472.54|0
1608732300000|2020-12-23 14:05:00|2472.71|2472.71|2475.39|2475.39|2475.77|2475.77|2472.6|2472.6|0
1608732600000|2020-12-23 14:10:00|2475.22|2475.22|2477.84|2477.84|2477.87|2477.87|2475.22|2475.22|0
1608732900000|2020-12-23 14:15:00|2477.78|2477.78|2492|2492|2492.23|2492.23|2477.63|2477.63|0
1608733200000|2020-12-23 14:20:00|2491.83|2491.83|2496.88|2496.88|2496.88|2496.88|2489.38|2489.38|0
1608733500000|2020-12-23 14:25:00|2496.76|2496.76|2500.41|2500.41|2505.13|2505.13|2496.76|2496.76|0
1608733800000|2020-12-23 14:30:00|2500.34|2500.34|2509.56|2509.56|2509.65|2509.65|2495.58|2495.58|0
1608734100000|2020-12-23 14:35:00|2509.1|2509.1|2515.4|2515.4|2515.86|2515.86|2508.46|2508.46|0
1608734400000|2020-12-23 14:40:00|2515.47|2515.47|2520.59|2520.59|2524.53|2524.53|2515.29|2515.29|0
1608734700000|2020-12-23 14:45:00|2520.61|2520.61|2526.72|2526.72|2526.8|2526.8|2520.37|2520.37|0
1608735000000|2020-12-23 14:50:00|2526.77|2526.77|2531.11|2531.11|2533.54|2533.54|2526.77|2526.77|0
1608735300000|2020-12-23 14:55:00|2531.28|2531.28|2528.31|2528.31|2534.26|2534.26|2526.72|2526.72|0
1608735600000|2020-12-23 15:00:00|2528.33|2528.33|2535.23|2535.23|2535.43|2535.43|2528.3|2528.3|0
1608735900000|2020-12-23 15:05:00|2535.73|2535.73|2540.34|2540.34|2543.09|2543.09|2535.73|2535.73|0
1608736200000|2020-12-23 15:10:00|2540.18|2540.18|2539.51|2539.51|2543.37|2543.37|2536.27|2536.27|0
1608736500000|2020-12-23 15:15:00|2539.68|2539.68|2535.8|2535.8|2539.85|2539.85|2530.11|2530.11|0
1608736800000|2020-12-23 15:20:00|2535.97|2535.97|2537.02|2537.02|2537.47|2537.47|2533.45|2533.45|0
1608737100000|2020-12-23 15:25:00|2537.13|2537.13|2535.38|2535.38|2538.11|2538.11|2534.36|2534.36|0
1608737400000|2020-12-23 15:30:00|2535.72|2535.72|2533.8|2533.8|2538.26|2538.26|2532.57|2532.57|0
1608737700000|2020-12-23 15:35:00|2533.76|2533.76|2536.01|2536.01|2538.96|2538.96|2533.42|2533.42|0
1608738000000|2020-12-23 15:40:00|2535.84|2535.84|2533.47|2533.47|2536.26|2536.26|2532.18|2532.18|0
1608738300000|2020-12-23 15:45:00|2533.58|2533.58|2537.16|2537.16|2537.16|2537.16|2532.44|2532.44|0
1608738600000|2020-12-23 15:50:00|2537.06|2537.06|2538.27|2538.27|2538.41|2538.41|2535.8|2535.8|0
1608738900000|2020-12-23 15:55:00|2538.32|2538.32|2545.14|2545.14|2547.34|2547.34|2538.32|2538.32|0
1608739200000|2020-12-23 16:00:00|2544.81|2544.81|2545.63|2545.63|2546.2|2546.2|2542.01|2542.01|0
1608739500000|2020-12-23 16:05:00|2545.57|2545.57|2546.08|2546.08|2550.94|2550.94|2545.46|2545.46|0
1608739800000|2020-12-23 16:10:00|2546.14|2546.14|2549.96|2549.96|2552.27|2552.27|2545.77|2545.77|0
1608740100000|2020-12-23 16:15:00|2549.92|2549.92|2546.32|2546.32|2550.09|2550.09|2542.37|2542.37|0
1608740400000|2020-12-23 16:20:00|2546.38|2546.38|2545.1|2545.1|2549.06|2549.06|2544.94|2544.94|0
1608740700000|2020-12-23 16:25:00|2545.16|2545.16|2540.65|2540.65|2546.18|2546.18|2540.65|2540.65|0
1608797700000|2020-12-24 08:15:00|2608.88|2608.88|2609.34|2609.34|2615.65|2615.65|2605.59|2605.59|0
1608798000000|2020-12-24 08:20:00|2609.4|2609.4|2603.38|2603.38|2610.13|2610.13|2601.84|2601.84|0
1608798300000|2020-12-24 08:25:00|2603.35|2603.35|2601.2|2601.2|2605.27|2605.27|2600.21|2600.21|0
1608798600000|2020-12-24 08:30:00|2601.7|2601.7|2596.94|2596.94|2601.7|2601.7|2594.24|2594.24|0
1608798900000|2020-12-24 08:35:00|2596.88|2596.88|2601.8|2601.8|2604.21|2604.21|2594.64|2594.64|0
1608799200000|2020-12-24 08:40:00|2602.13|2602.13|2604.45|2604.45|2604.9|2604.9|2600.75|2600.75|0
1608799500000|2020-12-24 08:45:00|2604.62|2604.62|2602.34|2602.34|2605.79|2605.79|2601.93|2601.93|0
1608799800000|2020-12-24 08:50:00|2602.45|2602.45|2591.82|2591.82|2603.81|2603.81|2591.82|2591.82|0
1608800100000|2020-12-24 08:55:00|2592.05|2592.05|2592.68|2592.68|2598.11|2598.11|2591.13|2591.13|0
1608800400000|2020-12-24 09:00:00|2592.73|2592.73|2596.04|2596.04|2599.91|2599.91|2591.39|2591.39|0
1608800700000|2020-12-24 09:05:00|2595.58|2595.58|2594.62|2594.62|2598.65|2598.65|2594.45|2594.45|0
1608801000000|2020-12-24 09:10:00|2594.79|2594.79|2595.41|2595.41|2595.92|2595.92|2593.96|2593.96|0
1608801300000|2020-12-24 09:15:00|2595.58|2595.58|2593.28|2593.28|2596.36|2596.36|2593.28|2593.28|0
1608801600000|2020-12-24 09:20:00|2593.05|2593.05|2589.48|2589.48|2593.05|2593.05|2589.18|2589.18|0
1608801900000|2020-12-24 09:25:00|2589.49|2589.49|2602.2|2602.2|2602.21|2602.21|2589.49|2589.49|0
1608802200000|2020-12-24 09:30:00|2602.22|2602.22|2604.84|2604.84|2605.74|2605.74|2600.89|2600.89|0
1608802500000|2020-12-24 09:35:00|2604.9|2604.9|2600.37|2600.37|2605.23|2605.23|2598.25|2598.25|0
1608802800000|2020-12-24 09:40:00|2600.6|2600.6|2603.29|2603.29|2603.52|2603.52|2597.81|2597.81|0
1608803100000|2020-12-24 09:45:00|2603.35|2603.35|2601.15|2601.15|2604.43|2604.43|2600.34|2600.34|0
1608803400000|2020-12-24 09:50:00|2600.98|2600.98|2595.39|2595.39|2602.66|2602.66|2595.39|2595.39|0
1608803700000|2020-12-24 09:55:00|2595.44|2595.44|2592|2592|2595.51|2595.51|2590.65|2590.65|0
1608804000000|2020-12-24 10:00:00|2591.96|2591.96|2590.99|2590.99|2593.53|2593.53|2589.03|2589.03|0
1608804300000|2020-12-24 10:05:00|2590.66|2590.66|2594.63|2594.63|2595.92|2595.92|2590.66|2590.66|0
1608804600000|2020-12-24 10:10:00|2594.57|2594.57|2593.39|2593.39|2596.09|2596.09|2593.35|2593.35|0
1608804900000|2020-12-24 10:15:00|2593.46|2593.46|2591.15|2591.15|2593.46|2593.46|2590.38|2590.38|0
1608805200000|2020-12-24 10:20:00|2591.16|2591.16|2589.89|2589.89|2592.46|2592.46|2589.67|2589.67|0
1608805500000|2020-12-24 10:25:00|2589.55|2589.55|2590.2|2590.2|2590.73|2590.73|2589.39|2589.39|0
1608805800000|2020-12-24 10:30:00|2590.28|2590.28|2588.95|2588.95|2590.7|2590.7|2587.26|2587.26|0
1608806100000|2020-12-24 10:35:00|2589.12|2589.12|2592.25|2592.25|2592.25|2592.25|2588.55|2588.55|0
1608806400000|2020-12-24 10:40:00|2592.02|2592.02|2588.54|2588.54|2592.02|2592.02|2588.48|2588.48|0
1608806700000|2020-12-24 10:45:00|2588.5|2588.5|2586.87|2586.87|2588.5|2588.5|2585.63|2585.63|0
1608807000000|2020-12-24 10:50:00|2586.7|2586.7|2580.36|2580.36|2586.7|2586.7|2579.13|2579.13|0
1608807300000|2020-12-24 10:55:00|2580.52|2580.52|2574.8|2574.8|2581.39|2581.39|2574.75|2574.75|0
1608807600000|2020-12-24 11:00:00|2574.68|2574.68|2573.1|2573.1|2575.9|2575.9|2571.57|2571.57|0
1608807900000|2020-12-24 11:05:00|2573.6|2573.6|2576.41|2576.41|2576.41|2576.41|2573.37|2573.37|0
1608808200000|2020-12-24 11:10:00|2576.53|2576.53|2582.31|2582.31|2582.46|2582.46|2575.95|2575.95|0
1608808500000|2020-12-24 11:15:00|2582.25|2582.25|2581.07|2581.07|2583.71|2583.71|2580.29|2580.29|0
1608808800000|2020-12-24 11:20:00|2581.24|2581.24|2586.34|2586.34|2586.71|2586.71|2581.24|2581.24|0
1608809100000|2020-12-24 11:25:00|2586.16|2586.16|2582.62|2582.62|2586.16|2586.16|2582.57|2582.57|0
1608809400000|2020-12-24 11:30:00|2582.65|2582.65|2582.65|2582.65|2583.55|2583.55|2582.05|2582.05|0
1608809700000|2020-12-24 11:35:00|2583.15|2583.15|2582.14|2582.14|2583.19|2583.19|2581.7|2581.7|0
1608810000000|2020-12-24 11:40:00|2582.19|2582.19|2584.27|2584.27|2584.4|2584.4|2581.94|2581.94|0
1608810300000|2020-12-24 11:45:00|2584.33|2584.33|2583.78|2583.78|2584.33|2584.33|2582.15|2582.15|0
1608810600000|2020-12-24 11:50:00|2583.72|2583.72|2581.73|2581.73|2586.02|2586.02|2581|2581|0
1608810900000|2020-12-24 11:55:00|2582.01|2582.01|2582.02|2582.02|2582.49|2582.49|2581.46|2581.46|0
1608811200000|2020-12-24 12:00:00|2581.85|2581.85|2580.19|2580.19|2581.85|2581.85|2579.89|2579.89|0
1608811500000|2020-12-24 12:05:00|2580.15|2580.15|2582.14|2582.14|2582.31|2582.31|2579.71|2579.71|0
1608811800000|2020-12-24 12:10:00|2582.37|2582.37|2582.32|2582.32|2584.01|2584.01|2581.87|2581.87|0
1608812100000|2020-12-24 12:15:00|2582.21|2582.21|2589.86|2589.86|2589.9|2589.9|2582.21|2582.21|0
1608812400000|2020-12-24 12:20:00|2589.7|2589.7|2590.89|2590.89|2590.96|2590.96|2587.92|2587.92|0
1608812700000|2020-12-24 12:25:00|2591.23|2591.23|2584.34|2584.34|2591.28|2591.28|2583.51|2583.51|0
1609229700000|2020-12-29 08:15:00|2543.35|2543.35|2531.06|2531.06|2544.61|2544.61|2528.91|2528.91|0
1609230000000|2020-12-29 08:20:00|2531.04|2531.04|2520.55|2520.55|2533.44|2533.44|2520.32|2520.32|0
1609230300000|2020-12-29 08:25:00|2520.44|2520.44|2530.69|2530.69|2530.93|2530.93|2511.52|2511.52|0
1609230600000|2020-12-29 08:30:00|2530.8|2530.8|2524.26|2524.26|2535.39|2535.39|2524.26|2524.26|0
1609230900000|2020-12-29 08:35:00|2524.3|2524.3|2531.69|2531.69|2533.78|2533.78|2523.25|2523.25|0
1609231200000|2020-12-29 08:40:00|2532.18|2532.18|2525.11|2525.11|2532.41|2532.41|2524.28|2524.28|0
1609231500000|2020-12-29 08:45:00|2525.15|2525.15|2528.4|2528.4|2528.4|2528.4|2519.78|2519.78|0
1609231800000|2020-12-29 08:50:00|2528.73|2528.73|2516.32|2516.32|2529.25|2529.25|2516.26|2516.26|0
1609232100000|2020-12-29 08:55:00|2516.21|2516.21|2520.61|2520.61|2520.61|2520.61|2515.98|2515.98|0
1609232400000|2020-12-29 09:00:00|2521.3|2521.3|2526.63|2526.63|2531.66|2531.66|2520.67|2520.67|0
1609232700000|2020-12-29 09:05:00|2526.59|2526.59|2531.93|2531.93|2535.59|2535.59|2526.15|2526.15|0
1609233000000|2020-12-29 09:10:00|2531.92|2531.92|2532.66|2532.66|2535.5|2535.5|2530.13|2530.13|0
1609233300000|2020-12-29 09:15:00|2532.44|2532.44|2537.93|2537.93|2538.97|2538.97|2532.09|2532.09|0
1609233600000|2020-12-29 09:20:00|2537.88|2537.88|2535.31|2535.31|2537.88|2537.88|2532.9|2532.9|0
1609233900000|2020-12-29 09:25:00|2535.6|2535.6|2540.35|2540.35|2541.59|2541.59|2535|2535|0
1609234200000|2020-12-29 09:30:00|2540.39|2540.39|2535.41|2535.41|2540.84|2540.84|2534.18|2534.18|0
1609234500000|2020-12-29 09:35:00|2535.11|2535.11|2536.33|2536.33|2538.9|2538.9|2531.64|2531.64|0
1609234800000|2020-12-29 09:40:00|2536.38|2536.38|2534.58|2534.58|2537.91|2537.91|2534.58|2534.58|0
1609235100000|2020-12-29 09:45:00|2534.52|2534.52|2534.15|2534.15|2534.52|2534.52|2529.98|2529.98|0
1609235400000|2020-12-29 09:50:00|2534.32|2534.32|2535.85|2535.85|2539.64|2539.64|2534.32|2534.32|0
1609235700000|2020-12-29 09:55:00|2536.01|2536.01|2535.46|2535.46|2536.91|2536.91|2532.57|2532.57|0
1609236000000|2020-12-29 10:00:00|2535.35|2535.35|2534.28|2534.28|2539.21|2539.21|2533.69|2533.69|0
1609236300000|2020-12-29 10:05:00|2534.39|2534.39|2535.11|2535.11|2536.07|2536.07|2531.83|2531.83|0
1609236600000|2020-12-29 10:10:00|2535.39|2535.39|2535.73|2535.73|2537.26|2537.26|2534.6|2534.6|0
1609236900000|2020-12-29 10:15:00|2535.67|2535.67|2537.34|2537.34|2537.34|2537.34|2532.79|2532.79|0
1609237200000|2020-12-29 10:20:00|2537.38|2537.38|2533.85|2533.85|2538.56|2538.56|2533.29|2533.29|0
1609237500000|2020-12-29 10:25:00|2533.51|2533.51|2531.41|2531.41|2533.51|2533.51|2529.16|2529.16|0
1609237800000|2020-12-29 10:30:00|2531.58|2531.58|2533.51|2533.51|2533.54|2533.54|2531.54|2531.54|0
1609238100000|2020-12-29 10:35:00|2533.5|2533.5|2531.9|2531.9|2533.51|2533.51|2530|2530|0
1609238400000|2020-12-29 10:40:00|2531.73|2531.73|2527.09|2527.09|2531.89|2531.89|2527.09|2527.09|0
1609238700000|2020-12-29 10:45:00|2527.03|2527.03|2527.26|2527.26|2528.83|2528.83|2523.52|2523.52|0
1609239000000|2020-12-29 10:50:00|2527.25|2527.25|2535.49|2535.49|2535.49|2535.49|2526.02|2526.02|0
1609239300000|2020-12-29 10:55:00|2535.38|2535.38|2533.13|2533.13|2536.07|2536.07|2533.13|2533.13|0
1609239600000|2020-12-29 11:00:00|2533.02|2533.02|2532.82|2532.82|2533.15|2533.15|2530.84|2530.84|0
1609239900000|2020-12-29 11:05:00|2532.85|2532.85|2534.28|2534.28|2534.78|2534.78|2532.85|2532.85|0
1609240200000|2020-12-29 11:10:00|2534.35|2534.35|2532.51|2532.51|2535.09|2535.09|2532.51|2532.51|0
1609240500000|2020-12-29 11:15:00|2532.23|2532.23|2532.44|2532.44|2532.69|2532.69|2529.8|2529.8|0
1609240800000|2020-12-29 11:20:00|2532.45|2532.45|2530.12|2530.12|2533.1|2533.1|2528.76|2528.76|0
1609241100000|2020-12-29 11:25:00|2530.18|2530.18|2531.96|2531.96|2533.09|2533.09|2530.18|2530.18|0
1609241400000|2020-12-29 11:30:00|2531.93|2531.93|2534.41|2534.41|2535.44|2535.44|2530.15|2530.15|0
1609241700000|2020-12-29 11:35:00|2534.3|2534.3|2533.72|2533.72|2535.45|2535.45|2533.72|2533.72|0
1609242000000|2020-12-29 11:40:00|2533.71|2533.71|2533.64|2533.64|2534.76|2534.76|2532.47|2532.47|0
1609242300000|2020-12-29 11:45:00|2534.01|2534.01|2535.01|2535.01|2535.95|2535.95|2532.34|2532.34|0
1609242600000|2020-12-29 11:50:00|2534.84|2534.84|2534.37|2534.37|2535.8|2535.8|2533.27|2533.27|0
1609242900000|2020-12-29 11:55:00|2534.54|2534.54|2537.83|2537.83|2538|2538|2534.07|2534.07|0
1609243200000|2020-12-29 12:00:00|2538.37|2538.37|2534.84|2534.84|2538.52|2538.52|2534.75|2534.75|0
1609243500000|2020-12-29 12:05:00|2534.61|2534.61|2535.85|2535.85|2536.19|2536.19|2534.1|2534.1|0
1609243800000|2020-12-29 12:10:00|2535.91|2535.91|2537.27|2537.27|2537.27|2537.27|2535.41|2535.41|0
1609244100000|2020-12-29 12:15:00|2537.16|2537.16|2537.93|2537.93|2538.75|2538.75|2536.98|2536.98|0
1609244400000|2020-12-29 12:20:00|2537.91|2537.91|2539.78|2539.78|2540.66|2540.66|2537.91|2537.91|0
1609244700000|2020-12-29 12:25:00|2539.84|2539.84|2541.33|2541.33|2541.55|2541.55|2538.85|2538.85|0
1609245000000|2020-12-29 12:30:00|2541.32|2541.32|2545.58|2545.58|2545.58|2545.58|2540.42|2540.42|0
1609245300000|2020-12-29 12:35:00|2545.75|2545.75|2543.63|2543.63|2545.75|2545.75|2541.68|2541.68|0
1609245600000|2020-12-29 12:40:00|2543.56|2543.56|2540.47|2540.47|2543.82|2543.82|2539.48|2539.48|0
1609245900000|2020-12-29 12:45:00|2540.35|2540.35|2541.01|2541.01|2541.69|2541.69|2540.21|2540.21|0
1609246200000|2020-12-29 12:50:00|2540.97|2540.97|2538.83|2538.83|2541.4|2541.4|2538.29|2538.29|0
1609246500000|2020-12-29 12:55:00|2538.92|2538.92|2539.45|2539.45|2539.8|2539.8|2538.03|2538.03|0
1609246800000|2020-12-29 13:00:00|2539.39|2539.39|2539.31|2539.31|2539.68|2539.68|2538.13|2538.13|0
1609247100000|2020-12-29 13:05:00|2539.74|2539.74|2544.71|2544.71|2545.26|2545.26|2539.68|2539.68|0
1609247400000|2020-12-29 13:10:00|2544.6|2544.6|2550.51|2550.51|2551.6|2551.6|2544.6|2544.6|0
1609247700000|2020-12-29 13:15:00|2550.23|2550.23|2546.18|2546.18|2550.23|2550.23|2545.22|2545.22|0
1609248000000|2020-12-29 13:20:00|2546.73|2546.73|2547.91|2547.91|2548.19|2548.19|2545.54|2545.54|0
1609248300000|2020-12-29 13:25:00|2547.74|2547.74|2544.2|2544.2|2549.27|2549.27|2544.04|2544.04|0
1609248600000|2020-12-29 13:30:00|2544.09|2544.09|2538.88|2538.88|2545.87|2545.87|2538.65|2538.65|0
1609248900000|2020-12-29 13:35:00|2537.69|2537.69|2537.07|2537.07|2539.89|2539.89|2536.06|2536.06|0
1609249200000|2020-12-29 13:40:00|2536.9|2536.9|2534.46|2534.46|2538.01|2538.01|2534.32|2534.32|0
1609249500000|2020-12-29 13:45:00|2534.19|2534.19|2538.44|2538.44|2539.8|2539.8|2532.88|2532.88|0
1609249800000|2020-12-29 13:50:00|2538.61|2538.61|2539.15|2539.15|2540.5|2540.5|2538.49|2538.49|0
1609250100000|2020-12-29 13:55:00|2539.21|2539.21|2541.46|2541.46|2543.03|2543.03|2539.04|2539.04|0
1609250400000|2020-12-29 14:00:00|2541.69|2541.69|2543.59|2543.59|2544.41|2544.41|2541.69|2541.69|0
1609250700000|2020-12-29 14:05:00|2543.56|2543.56|2544.63|2544.63|2546.39|2546.39|2543.56|2543.56|0
1609251000000|2020-12-29 14:10:00|2544.61|2544.61|2542.84|2542.84|2545.01|2545.01|2542.84|2542.84|0
1609251300000|2020-12-29 14:15:00|2542.67|2542.67|2544.45|2544.45|2544.5|2544.5|2542.05|2542.05|0
1609251600000|2020-12-29 14:20:00|2544.79|2544.79|2546.52|2546.52|2546.91|2546.91|2544.79|2544.79|0
1609251900000|2020-12-29 14:25:00|2546.35|2546.35|2549.18|2549.18|2551.4|2551.4|2546.35|2546.35|0
1609252200000|2020-12-29 14:30:00|2549.14|2549.14|2544.52|2544.52|2554.97|2554.97|2544.38|2544.38|0
1609252500000|2020-12-29 14:35:00|2544.31|2544.31|2547.02|2547.02|2549.72|2549.72|2544.26|2544.26|0
1609252800000|2020-12-29 14:40:00|2546.52|2546.52|2543.65|2543.65|2546.52|2546.52|2543.16|2543.16|0
1609253100000|2020-12-29 14:45:00|2543.81|2543.81|2541.87|2541.87|2546.63|2546.63|2541.87|2541.87|0
1609253400000|2020-12-29 14:50:00|2541.7|2541.7|2541.97|2541.97|2543.64|2543.64|2540.63|2540.63|0
1609253700000|2020-12-29 14:55:00|2541.96|2541.96|2541|2541|2542.51|2542.51|2538.35|2538.35|0
1609254000000|2020-12-29 15:00:00|2541.5|2541.5|2543.14|2543.14|2547.45|2547.45|2541.3|2541.3|0
1609254300000|2020-12-29 15:05:00|2542.92|2542.92|2543.67|2543.67|2544.19|2544.19|2540.66|2540.66|0
1609254600000|2020-12-29 15:10:00|2543.72|2543.72|2543.48|2543.48|2545.99|2545.99|2540.93|2540.93|0
1609254900000|2020-12-29 15:15:00|2543.31|2543.31|2544.6|2544.6|2546.44|2546.44|2543.04|2543.04|0
1609255200000|2020-12-29 15:20:00|2544.71|2544.71|2545.03|2545.03|2545.87|2545.87|2542.46|2542.46|0
1609255500000|2020-12-29 15:25:00|2545.19|2545.19|2545.1|2545.1|2546.86|2546.86|2544.48|2544.48|0
1609255800000|2020-12-29 15:30:00|2544.99|2544.99|2544.1|2544.1|2546.88|2546.88|2544.05|2544.05|0
1609256100000|2020-12-29 15:35:00|2544.15|2544.15|2540.9|2540.9|2546.08|2546.08|2540.9|2540.9|0
1609256400000|2020-12-29 15:40:00|2540.89|2540.89|2543.58|2543.58|2544.3|2544.3|2540.74|2540.74|0
1609256700000|2020-12-29 15:45:00|2543.47|2543.47|2539.86|2539.86|2543.47|2543.47|2539.82|2539.82|0
1609257000000|2020-12-29 15:50:00|2540.1|2540.1|2539.2|2539.2|2540.26|2540.26|2538.52|2538.52|0
1609257300000|2020-12-29 15:55:00|2539.32|2539.32|2541.19|2541.19|2543.31|2543.31|2539.26|2539.26|0
1609257600000|2020-12-29 16:00:00|2540.86|2540.86|2534.8|2534.8|2541.61|2541.61|2534.41|2534.41|0
1609257900000|2020-12-29 16:05:00|2534.78|2534.78|2537.39|2537.39|2538.08|2538.08|2534.42|2534.42|0
1609258200000|2020-12-29 16:10:00|2537.34|2537.34|2533.68|2533.68|2537.36|2537.36|2533.68|2533.68|0
1609258500000|2020-12-29 16:15:00|2533.7|2533.7|2533.41|2533.41|2534.28|2534.28|2531.23|2531.23|0
1609258800000|2020-12-29 16:20:00|2533.57|2533.57|2532.68|2532.68|2534.57|2534.57|2532.35|2532.35|0
1609259100000|2020-12-29 16:25:00|2532.67|2532.67|2531.84|2531.84|2534.52|2534.52|2531.05|2531.05|0
1609316100000|2020-12-30 08:15:00|2557.78|2557.78|2555.43|2555.43|2558.64|2558.64|2552.91|2552.91|0
1609316400000|2020-12-30 08:20:00|2555.21|2555.21|2565.91|2565.91|2565.91|2565.91|2555.15|2555.15|0
1609316700000|2020-12-30 08:25:00|2565.58|2565.58|2570.64|2570.64|2570.87|2570.87|2563.78|2563.78|0
1609317000000|2020-12-30 08:30:00|2570.46|2570.46|2577.27|2577.27|2577.73|2577.73|2568.25|2568.25|0
1609317300000|2020-12-30 08:35:00|2576.54|2576.54|2579.72|2579.72|2580.43|2580.43|2575.09|2575.09|0
1609317600000|2020-12-30 08:40:00|2579.83|2579.83|2578.65|2578.65|2580.48|2580.48|2576.92|2576.92|0
1609317900000|2020-12-30 08:45:00|2578.42|2578.42|2573.8|2573.8|2579.94|2579.94|2572.96|2572.96|0
1609318200000|2020-12-30 08:50:00|2573.47|2573.47|2565.43|2565.43|2573.47|2573.47|2563.32|2563.32|0
1609318500000|2020-12-30 08:55:00|2565.58|2565.58|2566.26|2566.26|2569.4|2569.4|2564.02|2564.02|0
1609318800000|2020-12-30 09:00:00|2565.93|2565.93|2561.93|2561.93|2565.93|2565.93|2559.77|2559.77|0
1609319100000|2020-12-30 09:05:00|2562.01|2562.01|2565.13|2565.13|2565.46|2565.46|2560.39|2560.39|0
1609319400000|2020-12-30 09:10:00|2565.46|2565.46|2568.5|2568.5|2568.78|2568.78|2564.98|2564.98|0
1609319700000|2020-12-30 09:15:00|2568.33|2568.33|2569.03|2569.03|2570.4|2570.4|2565.84|2565.84|0
1609320000000|2020-12-30 09:20:00|2568.87|2568.87|2571.45|2571.45|2571.45|2571.45|2566.96|2566.96|0
1609320300000|2020-12-30 09:25:00|2571.28|2571.28|2575.31|2575.31|2575.98|2575.98|2571.23|2571.23|0
1609320600000|2020-12-30 09:30:00|2575.34|2575.34|2574.6|2574.6|2575.34|2575.34|2571.9|2571.9|0
1609320900000|2020-12-30 09:35:00|2574.71|2574.71|2573.5|2573.5|2575.29|2575.29|2572.22|2572.22|0
1609321200000|2020-12-30 09:40:00|2573.44|2573.44|2573.62|2573.62|2575.97|2575.97|2572.03|2572.03|0
1609321500000|2020-12-30 09:45:00|2573.45|2573.45|2575.59|2575.59|2575.92|2575.92|2572.85|2572.85|0
1609321800000|2020-12-30 09:50:00|2575.31|2575.31|2574.5|2574.5|2576.1|2576.1|2573.22|2573.22|0
1609322100000|2020-12-30 09:55:00|2574.15|2574.15|2573.09|2573.09|2574.15|2574.15|2572.13|2572.13|0
1609322400000|2020-12-30 10:00:00|2572.76|2572.76|2573.97|2573.97|2575.51|2575.51|2572.28|2572.28|0
1609322700000|2020-12-30 10:05:00|2574.02|2574.02|2576.91|2576.91|2576.96|2576.96|2572.76|2572.76|0
1609323000000|2020-12-30 10:10:00|2577.08|2577.08|2572.73|2572.73|2578.24|2578.24|2572.73|2572.73|0
1609323300000|2020-12-30 10:15:00|2572.88|2572.88|2573.43|2573.43|2574.86|2574.86|2569.86|2569.86|0
1609323600000|2020-12-30 10:20:00|2573.6|2573.6|2575.15|2575.15|2575.49|2575.49|2572.81|2572.81|0
1609323900000|2020-12-30 10:25:00|2575.03|2575.03|2572.1|2572.1|2575.07|2575.07|2571.58|2571.58|0
1609324200000|2020-12-30 10:30:00|2571.59|2571.59|2572.2|2572.2|2573.72|2573.72|2571.25|2571.25|0
1609324500000|2020-12-30 10:35:00|2572.31|2572.31|2571.13|2571.13|2572.81|2572.81|2569.89|2569.89|0
1609324800000|2020-12-30 10:40:00|2571.36|2571.36|2565.42|2565.42|2571.94|2571.94|2565.2|2565.2|0
1609325100000|2020-12-30 10:45:00|2565.26|2565.26|2566.18|2566.18|2566.98|2566.98|2564.26|2564.26|0
1609325400000|2020-12-30 10:50:00|2566.17|2566.17|2569.59|2569.59|2569.95|2569.95|2566.17|2566.17|0
1609325700000|2020-12-30 10:55:00|2569.64|2569.64|2568.9|2568.9|2571.31|2571.31|2568.9|2568.9|0
1609326000000|2020-12-30 11:00:00|2568.78|2568.78|2569.56|2569.56|2571.38|2571.38|2568.38|2568.38|0
1609326300000|2020-12-30 11:05:00|2569.67|2569.67|2573.63|2573.63|2573.64|2573.64|2569.67|2569.67|0
1609326600000|2020-12-30 11:10:00|2573.68|2573.68|2575.17|2575.17|2576.3|2576.3|2573.68|2573.68|0
1609326900000|2020-12-30 11:15:00|2575.34|2575.34|2574.62|2574.62|2575.34|2575.34|2573.01|2573.01|0
1609327200000|2020-12-30 11:20:00|2574.56|2574.56|2570.55|2570.55|2574.56|2574.56|2570.55|2570.55|0
1609327500000|2020-12-30 11:25:00|2570.56|2570.56|2571.06|2571.06|2572.48|2572.48|2570.06|2570.06|0
1609327800000|2020-12-30 11:30:00|2570.89|2570.89|2572.08|2572.08|2573.13|2573.13|2570.62|2570.62|0
1609328100000|2020-12-30 11:35:00|2572.12|2572.12|2573.52|2573.52|2573.52|2573.52|2572.12|2572.12|0
1609328400000|2020-12-30 11:40:00|2573.48|2573.48|2570.47|2570.47|2573.85|2573.85|2568.88|2568.88|0
1609328700000|2020-12-30 11:45:00|2570.36|2570.36|2566.71|2566.71|2570.36|2570.36|2566.71|2566.71|0
1609329000000|2020-12-30 11:50:00|2566.54|2566.54|2565.81|2565.81|2567.27|2567.27|2565.03|2565.03|0
1609329300000|2020-12-30 11:55:00|2565.98|2565.98|2565.05|2565.05|2566.75|2566.75|2564.63|2564.63|0
1609329600000|2020-12-30 12:00:00|2565.17|2565.17|2560.45|2560.45|2565.17|2565.17|2560.36|2560.36|0
1609329900000|2020-12-30 12:05:00|2560.51|2560.51|2560.26|2560.26|2560.99|2560.99|2558.93|2558.93|0
1609330200000|2020-12-30 12:10:00|2560.15|2560.15|2562.08|2562.08|2562.08|2562.08|2559.43|2559.43|0
1609330500000|2020-12-30 12:15:00|2562.12|2562.12|2562.25|2562.25|2563.23|2563.23|2561|2561|0
1609330800000|2020-12-30 12:20:00|2562.14|2562.14|2562.02|2562.02|2562.14|2562.14|2560.02|2560.02|0
1609331100000|2020-12-30 12:25:00|2561.79|2561.79|2561.33|2561.33|2562.45|2562.45|2559.65|2559.65|0
1609331400000|2020-12-30 12:30:00|2561.38|2561.38|2560.02|2560.02|2561.58|2561.58|2560.02|2560.02|0
1609331700000|2020-12-30 12:35:00|2559.91|2559.91|2558.86|2558.86|2560.48|2560.48|2558.25|2558.25|0
1609332000000|2020-12-30 12:40:00|2558.92|2558.92|2559.44|2559.44|2559.5|2559.5|2557.65|2557.65|0
1609332300000|2020-12-30 12:45:00|2559.28|2559.28|2559.78|2559.78|2559.91|2559.91|2558.31|2558.31|0
1609332600000|2020-12-30 12:50:00|2559.69|2559.69|2557.86|2557.86|2559.69|2559.69|2557.42|2557.42|0
1609332900000|2020-12-30 12:55:00|2557.36|2557.36|2555.01|2555.01|2557.36|2557.36|2555.01|2555.01|0
1609333200000|2020-12-30 13:00:00|2554.96|2554.96|2553.71|2553.71|2556.3|2556.3|2553.55|2553.55|0
1609333500000|2020-12-30 13:05:00|2553.48|2553.48|2556.6|2556.6|2556.6|2556.6|2553.45|2553.45|0
1609333800000|2020-12-30 13:10:00|2557.36|2557.36|2559.49|2559.49|2562.16|2562.16|2557.36|2557.36|0
1609334100000|2020-12-30 13:15:00|2559.42|2559.42|2556.46|2556.46|2560.8|2560.8|2556.46|2556.46|0
1609334400000|2020-12-30 13:20:00|2556.41|2556.41|2555.35|2555.35|2556.86|2556.86|2554.19|2554.19|0
1609334700000|2020-12-30 13:25:00|2555.71|2555.71|2554.28|2554.28|2555.89|2555.89|2554|2554|0
1609335000000|2020-12-30 13:30:00|2554.62|2554.62|2552.34|2552.34|2554.62|2554.62|2552.33|2552.33|0
1609335300000|2020-12-30 13:35:00|2552.38|2552.38|2549.56|2549.56|2552.94|2552.94|2548.92|2548.92|0
1609335600000|2020-12-30 13:40:00|2549.78|2549.78|2544.1|2544.1|2549.78|2549.78|2544.1|2544.1|0
1609335900000|2020-12-30 13:45:00|2543.93|2543.93|2545.11|2545.11|2545.67|2545.67|2541.3|2541.3|0
1609336200000|2020-12-30 13:50:00|2545.05|2545.05|2542.64|2542.64|2546.19|2546.19|2542.44|2542.44|0
1609336500000|2020-12-30 13:55:00|2542.7|2542.7|2541.55|2541.55|2543.37|2543.37|2540.96|2540.96|0
1609336800000|2020-12-30 14:00:00|2541.6|2541.6|2540.62|2540.62|2542.12|2542.12|2540.11|2540.11|0
1609337100000|2020-12-30 14:05:00|2540.79|2540.79|2541.27|2541.27|2541.44|2541.44|2539.46|2539.46|0
1609337400000|2020-12-30 14:10:00|2541.3|2541.3|2543.3|2543.3|2543.73|2543.73|2541.07|2541.07|0
1609337700000|2020-12-30 14:15:00|2542.81|2542.81|2544.73|2544.73|2545.81|2545.81|2542.81|2542.81|0
1609338000000|2020-12-30 14:20:00|2544.89|2544.89|2548.99|2548.99|2549.1|2549.1|2544.66|2544.66|0
1609338300000|2020-12-30 14:25:00|2548.66|2548.66|2549.33|2549.33|2550.81|2550.81|2547.93|2547.93|0
1609338600000|2020-12-30 14:30:00|2549.05|2549.05|2542.62|2542.62|2549.05|2549.05|2540.63|2540.63|0
1609338900000|2020-12-30 14:35:00|2543.15|2543.15|2545.5|2545.5|2546.09|2546.09|2543.03|2543.03|0
1609339200000|2020-12-30 14:40:00|2545.61|2545.61|2545.67|2545.67|2549.28|2549.28|2545.55|2545.55|0
1609339500000|2020-12-30 14:45:00|2545.85|2545.85|2544.98|2544.98|2548.69|2548.69|2544.57|2544.57|0
1609339800000|2020-12-30 14:50:00|2544.81|2544.81|2543.32|2543.32|2546.96|2546.96|2542.82|2542.82|0
1609340100000|2020-12-30 14:55:00|2543.24|2543.24|2541.18|2541.18|2543.85|2543.85|2539.83|2539.83|0
1609340400000|2020-12-30 15:00:00|2541.58|2541.58|2538.64|2538.64|2541.58|2541.58|2537.61|2537.61|0
1609340700000|2020-12-30 15:05:00|2538.53|2538.53|2537.65|2537.65|2539.36|2539.36|2535.72|2535.72|0
1609341000000|2020-12-30 15:10:00|2537.71|2537.71|2535.79|2535.79|2538.71|2538.71|2535.56|2535.56|0
1609341300000|2020-12-30 15:15:00|2535.78|2535.78|2537.78|2537.78|2540.57|2540.57|2535.02|2535.02|0
1609341600000|2020-12-30 15:20:00|2537.95|2537.95|2538.24|2538.24|2539.36|2539.36|2537.44|2537.44|0
1609341900000|2020-12-30 15:25:00|2538.23|2538.23|2537.65|2537.65|2538.6|2538.6|2537.19|2537.19|0
1609342200000|2020-12-30 15:30:00|2537.7|2537.7|2538.39|2538.39|2540.53|2540.53|2537.59|2537.59|0
1609342500000|2020-12-30 15:35:00|2538.28|2538.28|2533.5|2533.5|2538.95|2538.95|2533.22|2533.22|0
1609342800000|2020-12-30 15:40:00|2533.46|2533.46|2535.51|2535.51|2537.06|2537.06|2533.46|2533.46|0
1609343100000|2020-12-30 15:45:00|2535.34|2535.34|2532.08|2532.08|2535.34|2535.34|2531.99|2531.99|0
1609343400000|2020-12-30 15:50:00|2532.12|2532.12|2533.96|2533.96|2534.51|2534.51|2531.37|2531.37|0
1609343700000|2020-12-30 15:55:00|2533.85|2533.85|2535.55|2535.55|2537.08|2537.08|2533.62|2533.62|0
1609344000000|2020-12-30 16:00:00|2535.61|2535.61|2532.09|2532.09|2536.24|2536.24|2531.1|2531.1|0
1609344300000|2020-12-30 16:05:00|2531.98|2531.98|2533.64|2533.64|2535.57|2535.57|2531.79|2531.79|0
1609344600000|2020-12-30 16:10:00|2533.62|2533.62|2533.51|2533.51|2534.48|2534.48|2532.44|2532.44|0
1609344900000|2020-12-30 16:15:00|2533.34|2533.34|2533.45|2533.45|2534.27|2534.27|2532|2532|0
1609345200000|2020-12-30 16:20:00|2533.41|2533.41|2535.7|2535.7|2536.61|2536.61|2532.79|2532.79|0
1609345500000|2020-12-30 16:25:00|2535.87|2535.87|2523.4|2523.4|2535.87|2535.87|2523.08|2523.08|0
1609402500000|2020-12-31 08:15:00|2490.35|2490.35|2483.35|2483.35|2491.27|2491.27|2483.35|2483.35|0
1609402800000|2020-12-31 08:20:00|2483.29|2483.29|2491.49|2491.49|2492.51|2492.51|2482.15|2482.15|0
1609403100000|2020-12-31 08:25:00|2491.6|2491.6|2492.2|2492.2|2492.59|2492.59|2488.71|2488.71|0
1609403400000|2020-12-31 08:30:00|2492.26|2492.26|2491.83|2491.83|2493.43|2493.43|2491|2491|0
1609403700000|2020-12-31 08:35:00|2491.95|2491.95|2491.13|2491.13|2495.22|2495.22|2490.86|2490.86|0
1609404000000|2020-12-31 08:40:00|2491.46|2491.46|2490.56|2490.56|2492.41|2492.41|2490.12|2490.12|0
1609404300000|2020-12-31 08:45:00|2491.39|2491.39|2497.27|2497.27|2497.27|2497.27|2489.96|2489.96|0
1609404600000|2020-12-31 08:50:00|2497.36|2497.36|2497|2497|2499.78|2499.78|2496.68|2496.68|0
1609404900000|2020-12-31 08:55:00|2497.17|2497.17|2493.35|2493.35|2497.17|2497.17|2490.96|2490.96|0
1609405200000|2020-12-31 09:00:00|2493.44|2493.44|2500.54|2500.54|2502.92|2502.92|2492.77|2492.77|0
1609405500000|2020-12-31 09:05:00|2500.51|2500.51|2494.72|2494.72|2501.02|2501.02|2494.49|2494.49|0
1609405800000|2020-12-31 09:10:00|2494.89|2494.89|2494.77|2494.77|2498.45|2498.45|2494.03|2494.03|0
1609406100000|2020-12-31 09:15:00|2494.81|2494.81|2494.64|2494.64|2496.58|2496.58|2493.26|2493.26|0
1609406400000|2020-12-31 09:20:00|2494.47|2494.47|2495.75|2495.75|2495.75|2495.75|2492.96|2492.96|0
1609406700000|2020-12-31 09:25:00|2495.92|2495.92|2493.49|2493.49|2497.3|2497.3|2493.23|2493.23|0
1609407000000|2020-12-31 09:30:00|2493.41|2493.41|2492.19|2492.19|2493.41|2493.41|2490.68|2490.68|0
1609407300000|2020-12-31 09:35:00|2492.24|2492.24|2496.9|2496.9|2496.9|2496.9|2492.24|2492.24|0
1609407600000|2020-12-31 09:40:00|2497.23|2497.23|2494.69|2494.69|2500.56|2500.56|2493.89|2493.89|0
1609407900000|2020-12-31 09:45:00|2494.8|2494.8|2494.1|2494.1|2495.82|2495.82|2493.9|2493.9|0
1609408200000|2020-12-31 09:50:00|2494.16|2494.16|2493.46|2493.46|2495.2|2495.2|2491.19|2491.19|0
1609408500000|2020-12-31 09:55:00|2494.29|2494.29|2503.48|2503.48|2503.48|2503.48|2494.29|2494.29|0
1609408800000|2020-12-31 10:00:00|2503.51|2503.51|2504.62|2504.62|2507.15|2507.15|2502.48|2502.48|0
1609409100000|2020-12-31 10:05:00|2504.85|2504.85|2506.25|2506.25|2506.25|2506.25|2502.45|2502.45|0
1609409400000|2020-12-31 10:10:00|2506.02|2506.02|2505.55|2505.55|2506.35|2506.35|2504.12|2504.12|0
1609409700000|2020-12-31 10:15:00|2505.66|2505.66|2506.75|2506.75|2506.75|2506.75|2504.25|2504.25|0
1609410000000|2020-12-31 10:20:00|2506.86|2506.86|2504.85|2504.85|2506.86|2506.86|2504.23|2504.23|0
1609410300000|2020-12-31 10:25:00|2504.81|2504.81|2502.8|2502.8|2505.11|2505.11|2502.8|2502.8|0
1609410600000|2020-12-31 10:30:00|2502.85|2502.85|2503.51|2503.51|2503.79|2503.79|2501.61|2501.61|0
1609410900000|2020-12-31 10:35:00|2503.68|2503.68|2505.84|2505.84|2505.96|2505.96|2503.19|2503.19|0
1609411200000|2020-12-31 10:40:00|2505.61|2505.61|2504.1|2504.1|2506.29|2506.29|2503.76|2503.76|0
1609411500000|2020-12-31 10:45:00|2503.44|2503.44|2505.48|2505.48|2506.27|2506.27|2503.27|2503.27|0
1609411800000|2020-12-31 10:50:00|2505.37|2505.37|2511.64|2511.64|2513.36|2513.36|2505.37|2505.37|0
1609412100000|2020-12-31 10:55:00|2511.7|2511.7|2520.62|2520.62|2522.3|2522.3|2511.7|2511.7|0
1609412400000|2020-12-31 11:00:00|2520.56|2520.56|2513.54|2513.54|2521.98|2521.98|2513.24|2513.24|0
1609412700000|2020-12-31 11:05:00|2513.65|2513.65|2510.39|2510.39|2513.88|2513.88|2508.46|2508.46|0
1609413000000|2020-12-31 11:10:00|2510.43|2510.43|2508.64|2508.64|2511.84|2511.84|2507.53|2507.53|0
1609413300000|2020-12-31 11:15:00|2508.69|2508.69|2510.45|2510.45|2510.47|2510.47|2507.32|2507.32|0
1609413600000|2020-12-31 11:20:00|2510.57|2510.57|2515.41|2515.41|2517.52|2517.52|2510.19|2510.19|0
1609413900000|2020-12-31 11:25:00|2513.72|2513.72|2517.41|2517.41|2518.14|2518.14|2513.67|2513.67|0
1609414200000|2020-12-31 11:30:00|2517.35|2517.35|2519.42|2519.42|2519.97|2519.97|2515.68|2515.68|0
1609414500000|2020-12-31 11:35:00|2519.5|2519.5|2521.2|2521.2|2521.26|2521.26|2518.59|2518.59|0
1609414800000|2020-12-31 11:40:00|2521.09|2521.09|2518.04|2518.04|2521.17|2521.17|2516.85|2516.85|0
1609415100000|2020-12-31 11:45:00|2518.12|2518.12|2519.08|2519.08|2525.49|2525.49|2518.12|2518.12|0
1609415400000|2020-12-31 11:50:00|2519.41|2519.41|2517.89|2517.89|2520.93|2520.93|2516.31|2516.31|0
1609415700000|2020-12-31 11:55:00|2517.93|2517.93|2507.72|2507.72|2518.42|2518.42|2507.72|2507.72|0
1609416000000|2020-12-31 12:00:00|2507.95|2507.95|2506.27|2506.27|2510.17|2510.17|2506.21|2506.21|0
1609416300000|2020-12-31 12:05:00|2506.24|2506.24|2509.56|2509.56|2511.14|2511.14|2504.99|2504.99|0
1609416600000|2020-12-31 12:10:00|2508.35|2508.35|2514.99|2514.99|2515.11|2515.11|2506.27|2506.27|0
1609416900000|2020-12-31 12:15:00|2515.06|2515.06|2511.06|2511.06|2515.16|2515.16|2511.06|2511.06|0
1609417200000|2020-12-31 12:20:00|2511.55|2511.55|2506.93|2506.93|2512.54|2512.54|2505.51|2505.51|0
1609417500000|2020-12-31 12:25:00|2506.97|2506.97|2505.88|2505.88|2508.28|2508.28|2500.22|2500.22|0
1609748100000|2021-01-04 08:15:00|2507.67|2507.67|2500.71|2500.71|2515.49|2515.49|2499.31|2499.31|0
1609748400000|2021-01-04 08:20:00|2500.79|2500.79|2490.63|2490.63|2503.81|2503.81|2488.9|2488.9|0
1609748700000|2021-01-04 08:25:00|2490.06|2490.06|2472.52|2472.52|2490.35|2490.35|2472.52|2472.52|0
1609749000000|2021-01-04 08:30:00|2472.78|2472.78|2472.86|2472.86|2474|2474|2462.99|2462.99|0
1609749300000|2021-01-04 08:35:00|2472.69|2472.69|2485.49|2485.49|2489.66|2489.66|2472.62|2472.62|0
1609749600000|2021-01-04 08:40:00|2485.82|2485.82|2482.14|2482.14|2488.12|2488.12|2476.87|2476.87|0
1609749900000|2021-01-04 08:45:00|2482.18|2482.18|2486.49|2486.49|2486.49|2486.49|2477.62|2477.62|0
1609750200000|2021-01-04 08:50:00|2487.15|2487.15|2489.78|2489.78|2493.93|2493.93|2487.15|2487.15|0
1609750500000|2021-01-04 08:55:00|2490.13|2490.13|2491.26|2491.26|2495.69|2495.69|2490.13|2490.13|0
1609750800000|2021-01-04 09:00:00|2491.21|2491.21|2495.64|2495.64|2498.06|2498.06|2491.21|2491.21|0
1609751100000|2021-01-04 09:05:00|2495.47|2495.47|2496.78|2496.78|2497.88|2497.88|2490.86|2490.86|0
1609751400000|2021-01-04 09:10:00|2496.94|2496.94|2497.07|2497.07|2501.04|2501.04|2495.44|2495.44|0
1609751700000|2021-01-04 09:15:00|2497.24|2497.24|2500.5|2500.5|2500.55|2500.55|2496.8|2496.8|0
1609752000000|2021-01-04 09:20:00|2500.55|2500.55|2502.92|2502.92|2503.21|2503.21|2495.7|2495.7|0
1609752300000|2021-01-04 09:25:00|2503|2503|2515.26|2515.26|2516.93|2516.93|2503|2503|0
1609752600000|2021-01-04 09:30:00|2515.23|2515.23|2510.23|2510.23|2516.46|2516.46|2509.08|2509.08|0
1609752900000|2021-01-04 09:35:00|2510.12|2510.12|2516.11|2516.11|2517.78|2517.78|2510.12|2510.12|0
1609753200000|2021-01-04 09:40:00|2516.15|2516.15|2512.7|2512.7|2516.3|2516.3|2510.42|2510.42|0
1609753500000|2021-01-04 09:45:00|2512.81|2512.81|2504.97|2504.97|2514.07|2514.07|2504.97|2504.97|0
1609753800000|2021-01-04 09:50:00|2504.96|2504.96|2500.06|2500.06|2507.98|2507.98|2500.06|2500.06|0
1609754100000|2021-01-04 09:55:00|2500.12|2500.12|2501.53|2501.53|2502.49|2502.49|2497.7|2497.7|0
1609754400000|2021-01-04 10:00:00|2501.42|2501.42|2501.26|2501.26|2503.68|2503.68|2501.26|2501.26|0
1609754700000|2021-01-04 10:05:00|2501.23|2501.23|2496.21|2496.21|2501.23|2501.23|2495.42|2495.42|0
1609755000000|2021-01-04 10:10:00|2495.88|2495.88|2499.14|2499.14|2499.14|2499.14|2493.57|2493.57|0
1609755300000|2021-01-04 10:15:00|2498.52|2498.52|2494.91|2494.91|2499.21|2499.21|2493.59|2493.59|0
1609755600000|2021-01-04 10:20:00|2494.79|2494.79|2492.03|2492.03|2494.79|2494.79|2491.1|2491.1|0
1609755900000|2021-01-04 10:25:00|2492.1|2492.1|2495.56|2495.56|2496|2496|2490.71|2490.71|0
1609756200000|2021-01-04 10:30:00|2495.53|2495.53|2492.54|2492.54|2495.75|2495.75|2491.28|2491.28|0
1609756500000|2021-01-04 10:35:00|2492.52|2492.52|2491.24|2491.24|2493.04|2493.04|2487.91|2487.91|0
1609756800000|2021-01-04 10:40:00|2491.28|2491.28|2490.6|2490.6|2492.37|2492.37|2488.6|2488.6|0
1609757100000|2021-01-04 10:45:00|2490.55|2490.55|2493.02|2493.02|2493.86|2493.86|2490.55|2490.55|0
1609757400000|2021-01-04 10:50:00|2492.98|2492.98|2490.28|2490.28|2493.2|2493.2|2488.74|2488.74|0
1609757700000|2021-01-04 10:55:00|2490.4|2490.4|2491.62|2491.62|2491.78|2491.78|2488.25|2488.25|0
1609758000000|2021-01-04 11:00:00|2491.66|2491.66|2495.32|2495.32|2495.48|2495.48|2491.06|2491.06|0
1609758300000|2021-01-04 11:05:00|2495.49|2495.49|2498.34|2498.34|2500.24|2500.24|2495.43|2495.43|0
1609758600000|2021-01-04 11:10:00|2498.46|2498.46|2497.99|2497.99|2499.07|2499.07|2495.31|2495.31|0
1609758900000|2021-01-04 11:15:00|2498.37|2498.37|2497.27|2497.27|2499.6|2499.6|2494.09|2494.09|0
1609759200000|2021-01-04 11:20:00|2497.1|2497.1|2496.08|2496.08|2497.89|2497.89|2496.08|2496.08|0
1609759500000|2021-01-04 11:25:00|2495.92|2495.92|2496.18|2496.18|2496.18|2496.18|2492.59|2492.59|0
1609759800000|2021-01-04 11:30:00|2496.25|2496.25|2498.26|2498.26|2498.26|2498.26|2494.27|2494.27|0
1609760100000|2021-01-04 11:35:00|2498.49|2498.49|2498.06|2498.06|2499.16|2499.16|2497.48|2497.48|0
1609760400000|2021-01-04 11:40:00|2497.89|2497.89|2502.88|2502.88|2502.88|2502.88|2497.24|2497.24|0
1609760700000|2021-01-04 11:45:00|2502.55|2502.55|2502.42|2502.42|2505.23|2505.23|2501.92|2501.92|0
1609761000000|2021-01-04 11:50:00|2502.36|2502.36|2498.27|2498.27|2504.15|2504.15|2497.89|2497.89|0
1609761300000|2021-01-04 11:55:00|2498.18|2498.18|2496.16|2496.16|2498.32|2498.32|2494.65|2494.65|0
1609761600000|2021-01-04 12:00:00|2496.17|2496.17|2498.59|2498.59|2500.41|2500.41|2495.85|2495.85|0
1609761900000|2021-01-04 12:05:00|2498.09|2498.09|2495.94|2495.94|2498.72|2498.72|2495.94|2495.94|0
1609762200000|2021-01-04 12:10:00|2496.13|2496.13|2497.47|2497.47|2498.01|2498.01|2495.18|2495.18|0
1609762500000|2021-01-04 12:15:00|2497.24|2497.24|2495.4|2495.4|2497.32|2497.32|2495.19|2495.19|0
1609762800000|2021-01-04 12:20:00|2494.9|2494.9|2499.56|2499.56|2501.11|2501.11|2494.46|2494.46|0
1609763100000|2021-01-04 12:25:00|2499.45|2499.45|2504.38|2504.38|2504.64|2504.64|2499.22|2499.22|0
1609763400000|2021-01-04 12:30:00|2504.5|2504.5|2504.18|2504.18|2506.09|2506.09|2502.91|2502.91|0
1609763700000|2021-01-04 12:35:00|2504.68|2504.68|2509.3|2509.3|2509.36|2509.36|2504.68|2504.68|0
1609764000000|2021-01-04 12:40:00|2509.24|2509.24|2504.06|2504.06|2509.65|2509.65|2504.06|2504.06|0
1609764300000|2021-01-04 12:45:00|2504.23|2504.23|2504.68|2504.68|2504.68|2504.68|2502.86|2502.86|0
1609764600000|2021-01-04 12:50:00|2504.71|2504.71|2504.01|2504.01|2506.58|2506.58|2504.01|2504.01|0
1609764900000|2021-01-04 12:55:00|2504.12|2504.12|2507.45|2507.45|2507.89|2507.89|2503.89|2503.89|0
1609765200000|2021-01-04 13:00:00|2507.12|2507.12|2512.08|2512.08|2512.99|2512.99|2504.71|2504.71|0
1609765500000|2021-01-04 13:05:00|2512.13|2512.13|2511.99|2511.99|2513.13|2513.13|2509.17|2509.17|0
1609765800000|2021-01-04 13:10:00|2511.95|2511.95|2511.3|2511.3|2512.25|2512.25|2510.26|2510.26|0
1609766100000|2021-01-04 13:15:00|2511.34|2511.34|2509.18|2509.18|2511.82|2511.82|2509.18|2509.18|0
1609766400000|2021-01-04 13:20:00|2509.13|2509.13|2503.16|2503.16|2509.27|2509.27|2503.16|2503.16|0
1609766700000|2021-01-04 13:25:00|2503.34|2503.34|2501.8|2501.8|2504.62|2504.62|2500.91|2500.91|0
1609767000000|2021-01-04 13:30:00|2501.64|2501.64|2500.49|2500.49|2504.36|2504.36|2500.32|2500.32|0
1609767300000|2021-01-04 13:35:00|2500.55|2500.55|2500.6|2500.6|2502.35|2502.35|2499.8|2499.8|0
1609767600000|2021-01-04 13:40:00|2500.61|2500.61|2502.99|2502.99|2503.55|2503.55|2500.47|2500.47|0
1609767900000|2021-01-04 13:45:00|2502.82|2502.82|2504.52|2504.52|2504.58|2504.58|2502.66|2502.66|0
1609768200000|2021-01-04 13:50:00|2504.69|2504.69|2504.21|2504.21|2504.97|2504.97|2503.33|2503.33|0
1609768500000|2021-01-04 13:55:00|2504.05|2504.05|2503.67|2503.67|2505.18|2505.18|2503.23|2503.23|0
1609768800000|2021-01-04 14:00:00|2503.61|2503.61|2503.71|2503.71|2506.36|2506.36|2503.32|2503.32|0
1609769100000|2021-01-04 14:05:00|2503.88|2503.88|2503.16|2503.16|2506.53|2506.53|2503.12|2503.12|0
1609769400000|2021-01-04 14:10:00|2503.12|2503.12|2503.48|2503.48|2504.32|2504.32|2498.89|2498.89|0
1609769700000|2021-01-04 14:15:00|2503.31|2503.31|2499.74|2499.74|2503.42|2503.42|2499.74|2499.74|0
1609770000000|2021-01-04 14:20:00|2499.8|2499.8|2501.12|2501.12|2502.65|2502.65|2499.41|2499.41|0
1609770300000|2021-01-04 14:25:00|2501.01|2501.01|2501.62|2501.62|2503.32|2503.32|2499.15|2499.15|0
1609770600000|2021-01-04 14:30:00|2501.51|2501.51|2510.6|2510.6|2511.8|2511.8|2500.89|2500.89|0
1609770900000|2021-01-04 14:35:00|2510.77|2510.77|2508.81|2508.81|2510.77|2510.77|2503.43|2503.43|0
1609771200000|2021-01-04 14:40:00|2508.26|2508.26|2507.07|2507.07|2509|2509|2503.72|2503.72|0
1609771500000|2021-01-04 14:45:00|2507.08|2507.08|2504.08|2504.08|2507.46|2507.46|2502.88|2502.88|0
1609771800000|2021-01-04 14:50:00|2504.41|2504.41|2495.7|2495.7|2504.58|2504.58|2493.94|2493.94|0
1609772100000|2021-01-04 14:55:00|2495.82|2495.82|2496.09|2496.09|2498.6|2498.6|2495.18|2495.18|0
1609772400000|2021-01-04 15:00:00|2496.42|2496.42|2494.28|2494.28|2497.33|2497.33|2492.76|2492.76|0
1609772700000|2021-01-04 15:05:00|2494.32|2494.32|2489.55|2489.55|2494.65|2494.65|2488.78|2488.78|0
1609773000000|2021-01-04 15:10:00|2489.5|2489.5|2484.16|2484.16|2489.5|2489.5|2484.16|2484.16|0
1609773300000|2021-01-04 15:15:00|2484.38|2484.38|2481.71|2481.71|2486.69|2486.69|2481.71|2481.71|0
1609773600000|2021-01-04 15:20:00|2481.65|2481.65|2471.8|2471.8|2483.69|2483.69|2471.74|2471.74|0
1609773900000|2021-01-04 15:25:00|2471.76|2471.76|2472.42|2472.42|2473.28|2473.28|2468.31|2468.31|0
1609774200000|2021-01-04 15:30:00|2472.46|2472.46|2468.13|2468.13|2472.72|2472.72|2465.18|2465.18|0
1609774500000|2021-01-04 15:35:00|2468.07|2468.07|2460.14|2460.14|2468.29|2468.29|2459.53|2459.53|0
1609774800000|2021-01-04 15:40:00|2460.07|2460.07|2465.55|2465.55|2467.83|2467.83|2459.53|2459.53|0
1609775100000|2021-01-04 15:45:00|2465.47|2465.47|2466.94|2466.94|2468.28|2468.28|2462.35|2462.35|0
1609775400000|2021-01-04 15:50:00|2467.17|2467.17|2460.98|2460.98|2468.4|2468.4|2460.59|2460.59|0
1609775700000|2021-01-04 15:55:00|2461.04|2461.04|2461.61|2461.61|2462.93|2462.93|2458.71|2458.71|0
1609776000000|2021-01-04 16:00:00|2461.65|2461.65|2464.63|2464.63|2467.63|2467.63|2461.42|2461.42|0
1609776300000|2021-01-04 16:05:00|2464.86|2464.86|2464.04|2464.04|2467.06|2467.06|2462.78|2462.78|0
1609776600000|2021-01-04 16:10:00|2463.79|2463.79|2472.46|2472.46|2472.52|2472.52|2462.52|2462.52|0
1609776900000|2021-01-04 16:15:00|2472.52|2472.52|2471.82|2471.82|2473.06|2473.06|2470.05|2470.05|0
1609777200000|2021-01-04 16:20:00|2471.76|2471.76|2467.74|2467.74|2473.16|2473.16|2467.74|2467.74|0
1609777500000|2021-01-04 16:25:00|2467.68|2467.68|2471.97|2471.97|2471.97|2471.97|2467.62|2467.62|0
1609834500000|2021-01-05 08:15:00|2491.45|2491.45|2494.06|2494.06|2498.04|2498.04|2489.24|2489.24|0
1609834800000|2021-01-05 08:20:00|2494.4|2494.4|2484.59|2484.59|2499.05|2499.05|2484.2|2484.2|0
1609835100000|2021-01-05 08:25:00|2484.37|2484.37|2479.01|2479.01|2486.76|2486.76|2475.45|2475.45|0
1609835400000|2021-01-05 08:30:00|2479.04|2479.04|2496.46|2496.46|2497.75|2497.75|2479.04|2479.04|0
1609835700000|2021-01-05 08:35:00|2496.18|2496.18|2487.83|2487.83|2496.18|2496.18|2487.83|2487.83|0
1609836000000|2021-01-05 08:40:00|2487.72|2487.72|2477.6|2477.6|2487.8|2487.8|2475.83|2475.83|0
1609836300000|2021-01-05 08:45:00|2477.43|2477.43|2480.48|2480.48|2481.72|2481.72|2475.25|2475.25|0
1609836600000|2021-01-05 08:50:00|2480.59|2480.59|2475.76|2475.76|2480.59|2480.59|2473.86|2473.86|0
1609836900000|2021-01-05 08:55:00|2475.77|2475.77|2479.43|2479.43|2479.67|2479.67|2474.79|2474.79|0
1609837200000|2021-01-05 09:00:00|2478.44|2478.44|2475.64|2475.64|2478.44|2478.44|2471.03|2471.03|0
1609837500000|2021-01-05 09:05:00|2475.66|2475.66|2478.23|2478.23|2482.1|2482.1|2473.52|2473.52|0
1609837800000|2021-01-05 09:10:00|2477.95|2477.95|2474.53|2474.53|2477.95|2477.95|2473.01|2473.01|0
1609838100000|2021-01-05 09:15:00|2474.58|2474.58|2471.83|2471.83|2475.08|2475.08|2471.76|2471.76|0
1609838400000|2021-01-05 09:20:00|2471.79|2471.79|2468.35|2468.35|2471.79|2471.79|2467.56|2467.56|0
1609838700000|2021-01-05 09:25:00|2468.69|2468.69|2472.53|2472.53|2472.53|2472.53|2467.17|2467.17|0
1609839000000|2021-01-05 09:30:00|2472.36|2472.36|2473.44|2473.44|2473.44|2473.44|2469.43|2469.43|0
1609839300000|2021-01-05 09:35:00|2473.45|2473.45|2479.71|2479.71|2480.73|2480.73|2472.29|2472.29|0
1609839600000|2021-01-05 09:40:00|2479.75|2479.75|2485.47|2485.47|2485.97|2485.97|2479.43|2479.43|0
1609839900000|2021-01-05 09:45:00|2485.24|2485.24|2486.83|2486.83|2487.4|2487.4|2484.11|2484.11|0
1609840200000|2021-01-05 09:50:00|2487.17|2487.17|2490.21|2490.21|2490.21|2490.21|2485.08|2485.08|0
1609840500000|2021-01-05 09:55:00|2490.71|2490.71|2485.22|2485.22|2491.09|2491.09|2482.82|2482.82|0
1609840800000|2021-01-05 10:00:00|2485.39|2485.39|2489.91|2489.91|2489.99|2489.99|2485.24|2485.24|0
1609841100000|2021-01-05 10:05:00|2490|2490|2491.11|2491.11|2491.21|2491.21|2488|2488|0
1609841400000|2021-01-05 10:10:00|2491.34|2491.34|2491.89|2491.89|2492.5|2492.5|2490|2490|0
1609841700000|2021-01-05 10:15:00|2491.56|2491.56|2488.58|2488.58|2491.61|2491.61|2488.45|2488.45|0
1609842000000|2021-01-05 10:20:00|2488.04|2488.04|2480.25|2480.25|2488.27|2488.27|2479.84|2479.84|0
1609842300000|2021-01-05 10:25:00|2480.36|2480.36|2474.65|2474.65|2481.29|2481.29|2474.07|2474.07|0
1609842600000|2021-01-05 10:30:00|2475.15|2475.15|2477.61|2477.61|2480.56|2480.56|2475.15|2475.15|0
1609842900000|2021-01-05 10:35:00|2477.83|2477.83|2475.4|2475.4|2478.53|2478.53|2475.4|2475.4|0
1609843200000|2021-01-05 10:40:00|2475.23|2475.23|2473.68|2473.68|2477.42|2477.42|2472.88|2472.88|0
1609843500000|2021-01-05 10:45:00|2473.56|2473.56|2469.91|2469.91|2473.56|2473.56|2468.29|2468.29|0
1609843800000|2021-01-05 10:50:00|2469.85|2469.85|2471.44|2471.44|2471.99|2471.99|2469.01|2469.01|0
1609844100000|2021-01-05 10:55:00|2471.49|2471.49|2470.69|2470.69|2471.7|2471.7|2470.15|2470.15|0
1609844400000|2021-01-05 11:00:00|2470.75|2470.75|2469.63|2469.63|2470.81|2470.81|2467.31|2467.31|0
1609844700000|2021-01-05 11:05:00|2469.96|2469.96|2472.13|2472.13|2473.75|2473.75|2469.69|2469.69|0
1609845000000|2021-01-05 11:10:00|2472.24|2472.24|2469.87|2469.87|2472.86|2472.86|2469.02|2469.02|0
1609845300000|2021-01-05 11:15:00|2469.95|2469.95|2472.67|2472.67|2474.02|2474.02|2469.95|2469.95|0
1609845600000|2021-01-05 11:20:00|2472.71|2472.71|2473.64|2473.64|2475.45|2475.45|2472.41|2472.41|0
1609845900000|2021-01-05 11:25:00|2473.58|2473.58|2471.57|2471.57|2473.75|2473.75|2471.42|2471.42|0
1609846200000|2021-01-05 11:30:00|2471.45|2471.45|2471.05|2471.05|2472.1|2472.1|2469.06|2469.06|0
1609846500000|2021-01-05 11:35:00|2470.99|2470.99|2466.17|2466.17|2470.99|2470.99|2462.82|2462.82|0
1609846800000|2021-01-05 11:40:00|2466.67|2466.67|2464.06|2464.06|2468.16|2468.16|2463.69|2463.69|0
1609847100000|2021-01-05 11:45:00|2464.07|2464.07|2459.82|2459.82|2464.41|2464.41|2458.12|2458.12|0
1609847400000|2021-01-05 11:50:00|2459.84|2459.84|2457.67|2457.67|2460.1|2460.1|2457.51|2457.51|0
1609847700000|2021-01-05 11:55:00|2457.78|2457.78|2458.81|2458.81|2459.63|2459.63|2456.29|2456.29|0
1609848000000|2021-01-05 12:00:00|2458.75|2458.75|2460.97|2460.97|2461.32|2461.32|2456.41|2456.41|0
1609848300000|2021-01-05 12:05:00|2460.93|2460.93|2453.71|2453.71|2460.93|2460.93|2453.24|2453.24|0
1609848600000|2021-01-05 12:10:00|2453.77|2453.77|2452.33|2452.33|2455.12|2455.12|2450.55|2450.55|0
1609848900000|2021-01-05 12:15:00|2453.33|2453.33|2451.12|2451.12|2453.6|2453.6|2450.93|2450.93|0
1609849200000|2021-01-05 12:20:00|2450.79|2450.79|2452.18|2452.18|2452.18|2452.18|2448.88|2448.88|0
1609849500000|2021-01-05 12:25:00|2452.12|2452.12|2447.68|2447.68|2452.12|2452.12|2447.4|2447.4|0
1609849800000|2021-01-05 12:30:00|2447.5|2447.5|2445|2445|2447.5|2447.5|2443.96|2443.96|0
1609850100000|2021-01-05 12:35:00|2445.17|2445.17|2445.66|2445.66|2448.45|2448.45|2445.17|2445.17|0
1609850400000|2021-01-05 12:40:00|2445.6|2445.6|2445.04|2445.04|2445.64|2445.64|2443.06|2443.06|0
1609850700000|2021-01-05 12:45:00|2445.09|2445.09|2449.45|2449.45|2449.45|2449.45|2443.44|2443.44|0
1609851000000|2021-01-05 12:50:00|2449.5|2449.5|2453.32|2453.32|2456.05|2456.05|2449.27|2449.27|0
1609851300000|2021-01-05 12:55:00|2453.26|2453.26|2452.1|2452.1|2454.33|2454.33|2452.1|2452.1|0
1609851600000|2021-01-05 13:00:00|2451.98|2451.98|2450.52|2450.52|2451.98|2451.98|2449.67|2449.67|0
1609851900000|2021-01-05 13:05:00|2450.5|2450.5|2454.59|2454.59|2456.33|2456.33|2450.5|2450.5|0
1609852200000|2021-01-05 13:10:00|2454.67|2454.67|2458.01|2458.01|2458.73|2458.73|2454.67|2454.67|0
1609852500000|2021-01-05 13:15:00|2458.05|2458.05|2457.89|2457.89|2458.17|2458.17|2455.62|2455.62|0
1609852800000|2021-01-05 13:20:00|2457.93|2457.93|2456.13|2456.13|2459.54|2459.54|2455.44|2455.44|0
1609853100000|2021-01-05 13:25:00|2456.3|2456.3|2452.59|2452.59|2456.52|2456.52|2451.32|2451.32|0
1609853400000|2021-01-05 13:30:00|2452.84|2452.84|2451.04|2451.04|2454.51|2454.51|2448.3|2448.3|0
1609853700000|2021-01-05 13:35:00|2451|2451|2450.22|2450.22|2453.04|2453.04|2449.71|2449.71|0
1609854000000|2021-01-05 13:40:00|2450.31|2450.31|2448.98|2448.98|2451.04|2451.04|2448.98|2448.98|0
1609854300000|2021-01-05 13:45:00|2448.87|2448.87|2445.51|2445.51|2448.95|2448.95|2444.69|2444.69|0
1609854600000|2021-01-05 13:50:00|2445.39|2445.39|2443.66|2443.66|2445.87|2445.87|2442.7|2442.7|0
1609854900000|2021-01-05 13:55:00|2443.83|2443.83|2442.47|2442.47|2444.83|2444.83|2442.43|2442.43|0
1609855200000|2021-01-05 14:00:00|2442.49|2442.49|2442.35|2442.35|2443.64|2443.64|2441.83|2441.83|0
1609855500000|2021-01-05 14:05:00|2442.52|2442.52|2444.37|2444.37|2444.37|2444.37|2441.26|2441.26|0
1609855800000|2021-01-05 14:10:00|2444.54|2444.54|2450.06|2450.06|2450.33|2450.33|2444.54|2444.54|0
1609856100000|2021-01-05 14:15:00|2450.17|2450.17|2452.11|2452.11|2452.11|2452.11|2448.66|2448.66|0
1609856400000|2021-01-05 14:20:00|2452.39|2452.39|2449.96|2449.96|2452.39|2452.39|2446.47|2446.47|0
1609856700000|2021-01-05 14:25:00|2450.29|2450.29|2449.2|2449.2|2452.42|2452.42|2448.11|2448.11|0
1609857000000|2021-01-05 14:30:00|2449.08|2449.08|2456.59|2456.59|2457.83|2457.83|2447.75|2447.75|0
1609857300000|2021-01-05 14:35:00|2456.63|2456.63|2460.42|2460.42|2463|2463|2456.34|2456.34|0
1609857600000|2021-01-05 14:40:00|2460.48|2460.48|2461.79|2461.79|2462.88|2462.88|2459.88|2459.88|0
1609857900000|2021-01-05 14:45:00|2461.75|2461.75|2464.27|2464.27|2467.94|2467.94|2459.44|2459.44|0
1609858200000|2021-01-05 14:50:00|2464.6|2464.6|2455.4|2455.4|2466.08|2466.08|2455.17|2455.17|0
1609858500000|2021-01-05 14:55:00|2455.39|2455.39|2457.18|2457.18|2460.22|2460.22|2454.38|2454.38|0
1609858800000|2021-01-05 15:00:00|2457.34|2457.34|2461.59|2461.59|2462.7|2462.7|2457.34|2457.34|0
1609859100000|2021-01-05 15:05:00|2461.7|2461.7|2457.26|2457.26|2462.96|2462.96|2456.44|2456.44|0
1609859400000|2021-01-05 15:10:00|2457.3|2457.3|2458.81|2458.81|2461.17|2461.17|2456.75|2456.75|0
1609859700000|2021-01-05 15:15:00|2458.98|2458.98|2453.39|2453.39|2459.24|2459.24|2453.39|2453.39|0
1609860000000|2021-01-05 15:20:00|2453.33|2453.33|2457.25|2457.25|2457.25|2457.25|2452.61|2452.61|0
1609860300000|2021-01-05 15:25:00|2457.17|2457.17|2459.19|2459.19|2459.44|2459.44|2455.57|2455.57|0
1609860600000|2021-01-05 15:30:00|2459.23|2459.23|2458.35|2458.35|2459.94|2459.94|2456.76|2456.76|0
1609860900000|2021-01-05 15:35:00|2458.52|2458.52|2454.64|2454.64|2459.56|2459.56|2454.64|2454.64|0
1609861200000|2021-01-05 15:40:00|2454.47|2454.47|2452.93|2452.93|2455.57|2455.57|2450.98|2450.98|0
1609861500000|2021-01-05 15:45:00|2452.89|2452.89|2456.7|2456.7|2456.7|2456.7|2452.89|2452.89|0
1609861800000|2021-01-05 15:50:00|2456.73|2456.73|2460.65|2460.65|2463.03|2463.03|2456.73|2456.73|0
1609862100000|2021-01-05 15:55:00|2460.82|2460.82|2455.35|2455.35|2460.97|2460.97|2455.35|2455.35|0
1609862400000|2021-01-05 16:00:00|2455.24|2455.24|2462.31|2462.31|2462.31|2462.31|2453.95|2453.95|0
1609862700000|2021-01-05 16:05:00|2462.25|2462.25|2458.53|2458.53|2462.25|2462.25|2455.84|2455.84|0
1609863000000|2021-01-05 16:10:00|2458.49|2458.49|2457.46|2457.46|2458.92|2458.92|2456.32|2456.32|0
1609863300000|2021-01-05 16:15:00|2457.42|2457.42|2452.81|2452.81|2457.42|2457.42|2452.5|2452.5|0
1609863600000|2021-01-05 16:20:00|2452.75|2452.75|2457.1|2457.1|2457.1|2457.1|2452.27|2452.27|0
1609863900000|2021-01-05 16:25:00|2457.04|2457.04|2459.64|2459.64|2461.19|2461.19|2456.86|2456.86|0
1609920900000|2021-01-06 08:15:00|2549.51|2549.51|2546.15|2546.15|2555.36|2555.36|2545.41|2545.41|0
1609921200000|2021-01-06 08:20:00|2545.92|2545.92|2556.8|2556.8|2558.37|2558.37|2544.11|2544.11|0
1609921500000|2021-01-06 08:25:00|2556.97|2556.97|2576.4|2576.4|2576.43|2576.43|2556.97|2556.97|0
1609921800000|2021-01-06 08:30:00|2576.23|2576.23|2587.1|2587.1|2587.37|2587.37|2571.87|2571.87|0
1609922100000|2021-01-06 08:35:00|2587.12|2587.12|2582.98|2582.98|2587.29|2587.29|2579.31|2579.31|0
1609922400000|2021-01-06 08:40:00|2582.81|2582.81|2568.76|2568.76|2582.81|2582.81|2565.3|2565.3|0
1609922700000|2021-01-06 08:45:00|2568.26|2568.26|2570.16|2570.16|2573.91|2573.91|2564.6|2564.6|0
1609923000000|2021-01-06 08:50:00|2570.14|2570.14|2577.74|2577.74|2580.34|2580.34|2570.14|2570.14|0
1609923300000|2021-01-06 08:55:00|2577.91|2577.91|2571.67|2571.67|2577.91|2577.91|2568.81|2568.81|0
1609923600000|2021-01-06 09:00:00|2571.5|2571.5|2574.52|2574.52|2574.52|2574.52|2567.06|2567.06|0
1609923900000|2021-01-06 09:05:00|2574.53|2574.53|2582.82|2582.82|2584.31|2584.31|2574.45|2574.45|0
1609924200000|2021-01-06 09:10:00|2582.71|2582.71|2581.11|2581.11|2587.37|2587.37|2578.85|2578.85|0
1609924500000|2021-01-06 09:15:00|2581.94|2581.94|2590.27|2590.27|2592.79|2592.79|2581.94|2581.94|0
1609924800000|2021-01-06 09:20:00|2590.22|2590.22|2592.27|2592.27|2592.5|2592.5|2588.63|2588.63|0
1609925100000|2021-01-06 09:25:00|2592.44|2592.44|2589.36|2589.36|2595.66|2595.66|2589.2|2589.2|0
1609925400000|2021-01-06 09:30:00|2589.92|2589.92|2591.52|2591.52|2594.08|2594.08|2585.38|2585.38|0
1609925700000|2021-01-06 09:35:00|2591.57|2591.57|2594.08|2594.08|2594.28|2594.28|2586.64|2586.64|0
1609926000000|2021-01-06 09:40:00|2594.2|2594.2|2605.3|2605.3|2605.66|2605.66|2591.65|2591.65|0
1609926300000|2021-01-06 09:45:00|2605.63|2605.63|2615.57|2615.57|2615.57|2615.57|2604.58|2604.58|0
1609926600000|2021-01-06 09:50:00|2615.86|2615.86|2619.68|2619.68|2622.15|2622.15|2612.34|2612.34|0
1609926900000|2021-01-06 09:55:00|2619.74|2619.74|2613.83|2613.83|2619.79|2619.79|2609.94|2609.94|0
1609927200000|2021-01-06 10:00:00|2613.77|2613.77|2614.31|2614.31|2617.15|2617.15|2611.68|2611.68|0
1609927500000|2021-01-06 10:05:00|2614.42|2614.42|2624.27|2624.27|2624.82|2624.82|2613.95|2613.95|0
1609927800000|2021-01-06 10:10:00|2624.11|2624.11|2620.43|2620.43|2625.81|2625.81|2618.72|2618.72|0
1609928100000|2021-01-06 10:15:00|2620.26|2620.26|2619.3|2619.3|2621.46|2621.46|2614.52|2614.52|0
1609928400000|2021-01-06 10:20:00|2619.8|2619.8|2624.15|2624.15|2626.67|2626.67|2619.19|2619.19|0
1609928700000|2021-01-06 10:25:00|2624.18|2624.18|2622.29|2622.29|2626.87|2626.87|2621.15|2621.15|0
1609929000000|2021-01-06 10:30:00|2621.12|2621.12|2628.99|2628.99|2628.99|2628.99|2621.12|2621.12|0
1609929300000|2021-01-06 10:35:00|2628.97|2628.97|2627.19|2627.19|2633.93|2633.93|2623.29|2623.29|0
1609929600000|2021-01-06 10:40:00|2627.82|2627.82|2627.29|2627.29|2629.75|2629.75|2626.93|2626.93|0
1609929900000|2021-01-06 10:45:00|2626.96|2626.96|2631.51|2631.51|2631.87|2631.87|2623.28|2623.28|0
1609930200000|2021-01-06 10:50:00|2631.57|2631.57|2636.98|2636.98|2636.98|2636.98|2628.71|2628.71|0
1609930500000|2021-01-06 10:55:00|2637.14|2637.14|2638.76|2638.76|2639.38|2639.38|2632.51|2632.51|0
1609930800000|2021-01-06 11:00:00|2638.92|2638.92|2631.42|2631.42|2638.93|2638.93|2629.72|2629.72|0
1609931100000|2021-01-06 11:05:00|2631.49|2631.49|2635.79|2635.79|2637.35|2637.35|2631.49|2631.49|0
1609931400000|2021-01-06 11:10:00|2635.29|2635.29|2641.02|2641.02|2641.76|2641.76|2633.82|2633.82|0
1609931700000|2021-01-06 11:15:00|2640.79|2640.79|2627.69|2627.69|2640.88|2640.88|2627.69|2627.69|0
1609932000000|2021-01-06 11:20:00|2627.63|2627.63|2634.46|2634.46|2635.9|2635.9|2625.1|2625.1|0
1609932300000|2021-01-06 11:25:00|2634.38|2634.38|2641.11|2641.11|2641.48|2641.48|2632.79|2632.79|0
1609932600000|2021-01-06 11:30:00|2640.95|2640.95|2641.99|2641.99|2641.99|2641.99|2636.4|2636.4|0
1609932900000|2021-01-06 11:35:00|2642.07|2642.07|2633.55|2633.55|2642.49|2642.49|2631.25|2631.25|0
1609933200000|2021-01-06 11:40:00|2633.22|2633.22|2634.01|2634.01|2636.59|2636.59|2632.52|2632.52|0
1609933500000|2021-01-06 11:45:00|2633.84|2633.84|2637.99|2637.99|2638.83|2638.83|2633.84|2633.84|0
1609933800000|2021-01-06 11:50:00|2637.96|2637.96|2638.78|2638.78|2644.44|2644.44|2636.78|2636.78|0
1609934100000|2021-01-06 11:55:00|2638.94|2638.94|2636.51|2636.51|2640.17|2640.17|2636.51|2636.51|0
1609934400000|2021-01-06 12:00:00|2636.17|2636.17|2639.27|2639.27|2640.08|2640.08|2634.45|2634.45|0
1609934700000|2021-01-06 12:05:00|2638.77|2638.77|2645.06|2645.06|2647.48|2647.48|2638.66|2638.66|0
1609935000000|2021-01-06 12:10:00|2644.94|2644.94|2646.11|2646.11|2646.99|2646.99|2640.77|2640.77|0
1609935300000|2021-01-06 12:15:00|2646.27|2646.27|2642.46|2642.46|2648.15|2648.15|2642.13|2642.13|0
1609935600000|2021-01-06 12:20:00|2642.57|2642.57|2642.5|2642.5|2643.54|2643.54|2640.35|2640.35|0
1609935900000|2021-01-06 12:25:00|2642.46|2642.46|2641.28|2641.28|2642.69|2642.69|2638.14|2638.14|0
1609936200000|2021-01-06 12:30:00|2641.61|2641.61|2644.78|2644.78|2645.62|2645.62|2639.82|2639.82|0
1609936500000|2021-01-06 12:35:00|2644.84|2644.84|2646.54|2646.54|2646.54|2646.54|2642.43|2642.43|0
1609936800000|2021-01-06 12:40:00|2646.71|2646.71|2647.12|2647.12|2647.49|2647.49|2643.81|2643.81|0
1609937100000|2021-01-06 12:45:00|2647.68|2647.68|2645.69|2645.69|2648.11|2648.11|2644.62|2644.62|0
1609937400000|2021-01-06 12:50:00|2645.73|2645.73|2643.44|2643.44|2650.45|2650.45|2642.66|2642.66|0
1609937700000|2021-01-06 12:55:00|2643.77|2643.77|2646.15|2646.15|2646.33|2646.33|2641.58|2641.58|0
1609938000000|2021-01-06 13:00:00|2646.1|2646.1|2648.85|2648.85|2649.61|2649.61|2643.93|2643.93|0
1609938300000|2021-01-06 13:05:00|2648.74|2648.74|2641.05|2641.05|2648.74|2648.74|2638.15|2638.15|0
1609938600000|2021-01-06 13:10:00|2641.22|2641.22|2637.11|2637.11|2643.31|2643.31|2635.91|2635.91|0
1609938900000|2021-01-06 13:15:00|2636.71|2636.71|2633.29|2633.29|2636.71|2636.71|2632.65|2632.65|0
1609939200000|2021-01-06 13:20:00|2633.35|2633.35|2635.89|2635.89|2639.05|2639.05|2633.31|2633.31|0
1609939500000|2021-01-06 13:25:00|2636.42|2636.42|2643.26|2643.26|2643.58|2643.58|2636.37|2636.37|0
1609939800000|2021-01-06 13:30:00|2643.32|2643.32|2645.44|2645.44|2645.44|2645.44|2641.89|2641.89|0
1609940100000|2021-01-06 13:35:00|2645.99|2645.99|2648.72|2648.72|2652.66|2652.66|2645.77|2645.77|0
1609940400000|2021-01-06 13:40:00|2648.78|2648.78|2646.43|2646.43|2650.15|2650.15|2646.38|2646.38|0
1609940700000|2021-01-06 13:45:00|2646.39|2646.39|2646.49|2646.49|2649.53|2649.53|2644.01|2644.01|0
1609941000000|2021-01-06 13:50:00|2645.91|2645.91|2644.74|2644.74|2646.47|2646.47|2641.62|2641.62|0
1609941300000|2021-01-06 13:55:00|2644.71|2644.71|2646.81|2646.81|2648.82|2648.82|2644.09|2644.09|0
1609941600000|2021-01-06 14:00:00|2646.36|2646.36|2640.57|2640.57|2650.76|2650.76|2639.83|2639.83|0
1609941900000|2021-01-06 14:05:00|2640.74|2640.74|2637.53|2637.53|2641.63|2641.63|2630.5|2630.5|0
1609942200000|2021-01-06 14:10:00|2637.36|2637.36|2638.36|2638.36|2644.03|2644.03|2636.17|2636.17|0
1609942500000|2021-01-06 14:15:00|2638.19|2638.19|2631.28|2631.28|2641|2641|2629.45|2629.45|0
1609942800000|2021-01-06 14:20:00|2630.99|2630.99|2628.36|2628.36|2630.99|2630.99|2627.27|2627.27|0
1609943100000|2021-01-06 14:25:00|2628.03|2628.03|2635.24|2635.24|2635.3|2635.3|2624.96|2624.96|0
1609943400000|2021-01-06 14:30:00|2635.07|2635.07|2629.26|2629.26|2638.54|2638.54|2627.27|2627.27|0
1609943700000|2021-01-06 14:35:00|2630.02|2630.02|2646.14|2646.14|2646.59|2646.59|2630.02|2630.02|0
1609944000000|2021-01-06 14:40:00|2645.47|2645.47|2651.78|2651.78|2654.7|2654.7|2643.52|2643.52|0
1609944300000|2021-01-06 14:45:00|2651.75|2651.75|2660.04|2660.04|2664.18|2664.18|2650.85|2650.85|0
1609944600000|2021-01-06 14:50:00|2660.49|2660.49|2662.14|2662.14|2664.24|2664.24|2655.75|2655.75|0
1609944900000|2021-01-06 14:55:00|2662.26|2662.26|2665.4|2665.4|2668.19|2668.19|2661.96|2661.96|0
1609945200000|2021-01-06 15:00:00|2665.73|2665.73|2670|2670|2670.33|2670.33|2665.68|2665.68|0
1609945500000|2021-01-06 15:05:00|2669.83|2669.83|2675.64|2675.64|2675.64|2675.64|2668.04|2668.04|0
1609945800000|2021-01-06 15:10:00|2675.97|2675.97|2672.53|2672.53|2678.64|2678.64|2672.16|2672.16|0
1609946100000|2021-01-06 15:15:00|2672.7|2672.7|2678.7|2678.7|2680.88|2680.88|2671.75|2671.75|0
1609946400000|2021-01-06 15:20:00|2678.53|2678.53|2677.94|2677.94|2681.04|2681.04|2675.88|2675.88|0
1609946700000|2021-01-06 15:25:00|2677.66|2677.66|2679.44|2679.44|2681.27|2681.27|2673.98|2673.98|0
1609947000000|2021-01-06 15:30:00|2679.42|2679.42|2682.82|2682.82|2682.99|2682.99|2678.4|2678.4|0
1609947300000|2021-01-06 15:35:00|2682.78|2682.78|2685.52|2685.52|2686.19|2686.19|2681.87|2681.87|0
1609947600000|2021-01-06 15:40:00|2685.47|2685.47|2686.83|2686.83|2691.05|2691.05|2682.16|2682.16|0
1609947900000|2021-01-06 15:45:00|2687.16|2687.16|2685.53|2685.53|2689.46|2689.46|2681.75|2681.75|0
1609948200000|2021-01-06 15:50:00|2685.7|2685.7|2685.33|2685.33|2691.65|2691.65|2684.49|2684.49|0
1609948500000|2021-01-06 15:55:00|2685.27|2685.27|2678.34|2678.34|2687.66|2687.66|2678.34|2678.34|0
1609948800000|2021-01-06 16:00:00|2678.68|2678.68|2680.13|2680.13|2682.49|2682.49|2676.52|2676.52|0
1609949100000|2021-01-06 16:05:00|2680.36|2680.36|2671.53|2671.53|2682.04|2682.04|2671.36|2671.36|0
1609949400000|2021-01-06 16:10:00|2671.64|2671.64|2678.79|2678.79|2680.24|2680.24|2668.8|2668.8|0
1609949700000|2021-01-06 16:15:00|2678.96|2678.96|2678.48|2678.48|2680.08|2680.08|2676.51|2676.51|0
1609950000000|2021-01-06 16:20:00|2678.59|2678.59|2679.77|2679.77|2680.68|2680.68|2674.61|2674.61|0
1609950300000|2021-01-06 16:25:00|2679.27|2679.27|2676.56|2676.56|2679.58|2679.58|2675.74|2675.74|0
1610007300000|2021-01-07 08:15:00|2634.59|2634.59|2650.59|2650.59|2654.15|2654.15|2632.06|2632.06|0
1610007600000|2021-01-07 08:20:00|2650.57|2650.57|2661.56|2661.56|2666.86|2666.86|2648.79|2648.79|0
1610007900000|2021-01-07 08:25:00|2661.67|2661.67|2663.56|2663.56|2666.05|2666.05|2656.63|2656.63|0
1610008200000|2021-01-07 08:30:00|2663.45|2663.45|2640.4|2640.4|2663.45|2663.45|2640.32|2640.32|0
1610008500000|2021-01-07 08:35:00|2641.06|2641.06|2644.23|2644.23|2644.64|2644.64|2641.06|2641.06|0
1610008800000|2021-01-07 08:40:00|2644.4|2644.4|2646.52|2646.52|2647.73|2647.73|2643.36|2643.36|0
1610009100000|2021-01-07 08:45:00|2646.31|2646.31|2642.28|2642.28|2652.08|2652.08|2642.28|2642.28|0
1610009400000|2021-01-07 08:50:00|2642.24|2642.24|2646.63|2646.63|2647.09|2647.09|2637.07|2637.07|0
1610009700000|2021-01-07 08:55:00|2646.3|2646.3|2650.7|2650.7|2655.25|2655.25|2646.3|2646.3|0
1610010000000|2021-01-07 09:00:00|2650.53|2650.53|2646.98|2646.98|2650.53|2650.53|2643.54|2643.54|0
1610010300000|2021-01-07 09:05:00|2647.65|2647.65|2652.65|2652.65|2654.79|2654.79|2646.84|2646.84|0
1610010600000|2021-01-07 09:10:00|2652.71|2652.71|2648.1|2648.1|2657.22|2657.22|2647.91|2647.91|0
1610010900000|2021-01-07 09:15:00|2647.93|2647.93|2650.82|2650.82|2650.82|2650.82|2645.85|2645.85|0
1610011200000|2021-01-07 09:20:00|2650.93|2650.93|2648.53|2648.53|2653.33|2653.33|2647.4|2647.4|0
1610011500000|2021-01-07 09:25:00|2648.3|2648.3|2648.44|2648.44|2649.9|2649.9|2645.96|2645.96|0
1610011800000|2021-01-07 09:30:00|2648.61|2648.61|2642.02|2642.02|2649.27|2649.27|2642.02|2642.02|0
1610012100000|2021-01-07 09:35:00|2641.99|2641.99|2642.75|2642.75|2644.88|2644.88|2641.43|2641.43|0
1610012400000|2021-01-07 09:40:00|2642.52|2642.52|2642.33|2642.33|2642.94|2642.94|2640.59|2640.59|0
1610012700000|2021-01-07 09:45:00|2642.5|2642.5|2645.57|2645.57|2647.25|2647.25|2638.29|2638.29|0
1610013000000|2021-01-07 09:50:00|2645.4|2645.4|2649.31|2649.31|2651.99|2651.99|2645.23|2645.23|0
1610013300000|2021-01-07 09:55:00|2649.03|2649.03|2655.98|2655.98|2656.68|2656.68|2646.1|2646.1|0
1610013600000|2021-01-07 10:00:00|2656.81|2656.81|2654.39|2654.39|2656.84|2656.84|2651.33|2651.33|0
1610013900000|2021-01-07 10:05:00|2653.88|2653.88|2653.84|2653.84|2655.18|2655.18|2652.51|2652.51|0
1610014200000|2021-01-07 10:10:00|2653.78|2653.78|2649.11|2649.11|2654.92|2654.92|2648.92|2648.92|0
1610014500000|2021-01-07 10:15:00|2648.91|2648.91|2652.27|2652.27|2653.99|2653.99|2647.96|2647.96|0
1610014800000|2021-01-07 10:20:00|2651.94|2651.94|2648.99|2648.99|2652.29|2652.29|2648.93|2648.93|0
1610015100000|2021-01-07 10:25:00|2649.16|2649.16|2650.91|2650.91|2651.97|2651.97|2648.82|2648.82|0
1610015400000|2021-01-07 10:30:00|2651.57|2651.57|2647.01|2647.01|2651.57|2651.57|2646.23|2646.23|0
1610015700000|2021-01-07 10:35:00|2647.1|2647.1|2649.55|2649.55|2650.1|2650.1|2646.77|2646.77|0
1610016000000|2021-01-07 10:40:00|2649.32|2649.32|2648.25|2648.25|2649.6|2649.6|2647.52|2647.52|0
1610016300000|2021-01-07 10:45:00|2648.31|2648.31|2645.65|2645.65|2648.64|2648.64|2644.31|2644.31|0
1610016600000|2021-01-07 10:50:00|2645.56|2645.56|2640.36|2640.36|2645.62|2645.62|2640.05|2640.05|0
1610016900000|2021-01-07 10:55:00|2640.19|2640.19|2636.3|2636.3|2641.78|2641.78|2636.08|2636.08|0
1610017200000|2021-01-07 11:00:00|2636.28|2636.28|2633.29|2633.29|2637.98|2637.98|2633.04|2633.04|0
1610017500000|2021-01-07 11:05:00|2633.78|2633.78|2634.16|2634.16|2634.16|2634.16|2631.7|2631.7|0
1610017800000|2021-01-07 11:10:00|2634.24|2634.24|2636.78|2636.78|2637.8|2637.8|2634.24|2634.24|0
1610018100000|2021-01-07 11:15:00|2636.66|2636.66|2638.85|2638.85|2639.31|2639.31|2635|2635|0
1610018400000|2021-01-07 11:20:00|2638.79|2638.79|2637.36|2637.36|2639.18|2639.18|2636.75|2636.75|0
1610018700000|2021-01-07 11:25:00|2637.28|2637.28|2633.93|2633.93|2637.28|2637.28|2633.02|2633.02|0
1610019000000|2021-01-07 11:30:00|2634.43|2634.43|2635.72|2635.72|2637.56|2637.56|2634.43|2634.43|0
1610019300000|2021-01-07 11:35:00|2635.84|2635.84|2635.63|2635.63|2637.39|2637.39|2634.96|2634.96|0
1610019600000|2021-01-07 11:40:00|2635.46|2635.46|2635.27|2635.27|2638.94|2638.94|2635.18|2635.18|0
1610019900000|2021-01-07 11:45:00|2635.33|2635.33|2639.57|2639.57|2639.96|2639.96|2634.57|2634.57|0
1610020200000|2021-01-07 11:50:00|2639.74|2639.74|2638.93|2638.93|2641.12|2641.12|2637.4|2637.4|0
1610020500000|2021-01-07 11:55:00|2638.59|2638.59|2634.77|2634.77|2638.89|2638.89|2632.4|2632.4|0
1610020800000|2021-01-07 12:00:00|2634.91|2634.91|2638.56|2638.56|2640.13|2640.13|2633.53|2633.53|0
1610021100000|2021-01-07 12:05:00|2638.48|2638.48|2635.3|2635.3|2639.33|2639.33|2635.24|2635.24|0
1610021400000|2021-01-07 12:10:00|2635.13|2635.13|2634.87|2634.87|2637.13|2637.13|2634.36|2634.36|0
1610021700000|2021-01-07 12:15:00|2634.2|2634.2|2635.79|2635.79|2636.1|2636.1|2633.5|2633.5|0
1610022000000|2021-01-07 12:20:00|2635.73|2635.73|2631.33|2631.33|2635.73|2635.73|2631.33|2631.33|0
1610022300000|2021-01-07 12:25:00|2631.16|2631.16|2630.03|2630.03|2633.75|2633.75|2629.88|2629.88|0
1610022600000|2021-01-07 12:30:00|2630.02|2630.02|2632.1|2632.1|2633.18|2633.18|2629.53|2629.53|0
1610022900000|2021-01-07 12:35:00|2631.93|2631.93|2632.48|2632.48|2633.25|2633.25|2631.58|2631.58|0
1610023200000|2021-01-07 12:40:00|2632.56|2632.56|2633.4|2633.4|2634.52|2634.52|2631.41|2631.41|0
1610023500000|2021-01-07 12:45:00|2633.57|2633.57|2633.62|2633.62|2636.12|2636.12|2633.54|2633.54|0
1610023800000|2021-01-07 12:50:00|2633.54|2633.54|2633.67|2633.67|2637.07|2637.07|2632.37|2632.37|0
1610024100000|2021-01-07 12:55:00|2633.66|2633.66|2638.04|2638.04|2638.5|2638.5|2633.66|2633.66|0
1610024400000|2021-01-07 13:00:00|2638.08|2638.08|2637.36|2637.36|2639.13|2639.13|2634.44|2634.44|0
1610024700000|2021-01-07 13:05:00|2637.47|2637.47|2633.35|2633.35|2639.52|2639.52|2633.24|2633.24|0
1610025000000|2021-01-07 13:10:00|2633.69|2633.69|2632.2|2632.2|2635.87|2635.87|2631.01|2631.01|0
1610025300000|2021-01-07 13:15:00|2632.19|2632.19|2632.74|2632.74|2634.37|2634.37|2630.61|2630.61|0
1610025600000|2021-01-07 13:20:00|2632.79|2632.79|2631.01|2631.01|2634.6|2634.6|2630.66|2630.66|0
1610025900000|2021-01-07 13:25:00|2631.18|2631.18|2631.82|2631.82|2632.46|2632.46|2631.18|2631.18|0
1610026200000|2021-01-07 13:30:00|2632.02|2632.02|2635.02|2635.02|2635.02|2635.02|2632.02|2632.02|0
1610026500000|2021-01-07 13:35:00|2634.85|2634.85|2636.51|2636.51|2636.8|2636.8|2633.37|2633.37|0
1610026800000|2021-01-07 13:40:00|2636.76|2636.76|2638.54|2638.54|2638.54|2638.54|2635.94|2635.94|0
1610027100000|2021-01-07 13:45:00|2638.65|2638.65|2633.64|2633.64|2641.32|2641.32|2631.58|2631.58|0
1610027400000|2021-01-07 13:50:00|2633.86|2633.86|2638.06|2638.06|2638.41|2638.41|2633.36|2633.36|0
1610027700000|2021-01-07 13:55:00|2637.73|2637.73|2639.02|2639.02|2640.9|2640.9|2637.73|2637.73|0
1610028000000|2021-01-07 14:00:00|2639.18|2639.18|2648.06|2648.06|2648.97|2648.97|2638.68|2638.68|0
1610028300000|2021-01-07 14:05:00|2648.07|2648.07|2653.96|2653.96|2654.36|2654.36|2648.01|2648.01|0
1610028600000|2021-01-07 14:10:00|2653.84|2653.84|2656.24|2656.24|2656.24|2656.24|2651.33|2651.33|0
1610028900000|2021-01-07 14:15:00|2656.28|2656.28|2657.69|2657.69|2657.69|2657.69|2654.19|2654.19|0
1610029200000|2021-01-07 14:20:00|2657.75|2657.75|2663.69|2663.69|2664.05|2664.05|2657.35|2657.35|0
1610029500000|2021-01-07 14:25:00|2663.4|2663.4|2664.92|2664.92|2666.31|2666.31|2661.8|2661.8|0
1610029800000|2021-01-07 14:30:00|2664.75|2664.75|2669.27|2669.27|2670.99|2670.99|2662.69|2662.69|0
1610030100000|2021-01-07 14:35:00|2669.32|2669.32|2666.99|2666.99|2673.01|2673.01|2666.24|2666.24|0
1610030400000|2021-01-07 14:40:00|2667.48|2667.48|2663.02|2663.02|2668.63|2668.63|2663.02|2663.02|0
1610030700000|2021-01-07 14:45:00|2662.94|2662.94|2661.19|2661.19|2666.26|2666.26|2661.19|2661.19|0
1610031000000|2021-01-07 14:50:00|2661.15|2661.15|2664.89|2664.89|2664.89|2664.89|2660.22|2660.22|0
1610031300000|2021-01-07 14:55:00|2664.73|2664.73|2667.66|2667.66|2668.47|2668.47|2663.75|2663.75|0
1610031600000|2021-01-07 15:00:00|2667.87|2667.87|2670.32|2670.32|2671.2|2671.2|2667.05|2667.05|0
1610031900000|2021-01-07 15:05:00|2670.72|2670.72|2671.71|2671.71|2674.86|2674.86|2669.36|2669.36|0
1610032200000|2021-01-07 15:10:00|2671.55|2671.55|2668.24|2668.24|2673.49|2673.49|2666.87|2666.87|0
1610032500000|2021-01-07 15:15:00|2667.91|2667.91|2667.47|2667.47|2668.17|2668.17|2664.46|2664.46|0
1610032800000|2021-01-07 15:20:00|2667.81|2667.81|2665.11|2665.11|2668.38|2668.38|2663.84|2663.84|0
1610033100000|2021-01-07 15:25:00|2665|2665|2670.81|2670.81|2670.84|2670.84|2664.57|2664.57|0
1610033400000|2021-01-07 15:30:00|2670.98|2670.98|2673.11|2673.11|2673.74|2673.74|2670.98|2670.98|0
1610033700000|2021-01-07 15:35:00|2673.28|2673.28|2680.42|2680.42|2681.2|2681.2|2673.28|2673.28|0
1610034000000|2021-01-07 15:40:00|2680.25|2680.25|2683.28|2683.28|2683.28|2683.28|2678.69|2678.69|0
1610034300000|2021-01-07 15:45:00|2683.61|2683.61|2684.95|2684.95|2685.98|2685.98|2682.56|2682.56|0
1610034600000|2021-01-07 15:50:00|2684.93|2684.93|2685.78|2685.78|2687.61|2687.61|2683.81|2683.81|0
1610034900000|2021-01-07 15:55:00|2685.72|2685.72|2688.5|2688.5|2690.92|2690.92|2685.72|2685.72|0
1610035200000|2021-01-07 16:00:00|2688|2688|2689.07|2689.07|2692.16|2692.16|2687.43|2687.43|0
1610035500000|2021-01-07 16:05:00|2689.12|2689.12|2678.54|2678.54|2689.12|2689.12|2677.73|2677.73|0
1610035800000|2021-01-07 16:10:00|2678.59|2678.59|2683.42|2683.42|2684.65|2684.65|2678.59|2678.59|0
1610036100000|2021-01-07 16:15:00|2683.25|2683.25|2682.75|2682.75|2684.78|2684.78|2682.02|2682.02|0
1610036400000|2021-01-07 16:20:00|2682.76|2682.76|2687.19|2687.19|2688.88|2688.88|2682.76|2682.76|0
1610036700000|2021-01-07 16:25:00|2687.1|2687.1|2684.03|2684.03|2688.26|2688.26|2683.51|2683.51|0
1610093700000|2021-01-08 08:15:00|2680.81|2680.81|2681.39|2681.39|2689.32|2689.32|2680.54|2680.54|0
1610094000000|2021-01-08 08:20:00|2682.06|2682.06|2684.45|2684.45|2687.57|2687.57|2681.78|2681.78|0
1610094300000|2021-01-08 08:25:00|2684.44|2684.44|2683.74|2683.74|2690.31|2690.31|2683.02|2683.02|0
1610094600000|2021-01-08 08:30:00|2683.75|2683.75|2683.1|2683.1|2684.24|2684.24|2679.97|2679.97|0
1610094900000|2021-01-08 08:35:00|2682.77|2682.77|2685.61|2685.61|2685.94|2685.94|2682.61|2682.61|0
1610095200000|2021-01-08 08:40:00|2685.62|2685.62|2691.71|2691.71|2691.71|2691.71|2685.62|2685.62|0
1610095500000|2021-01-08 08:45:00|2691.37|2691.37|2691.09|2691.09|2691.69|2691.69|2689.17|2689.17|0
1610095800000|2021-01-08 08:50:00|2691.16|2691.16|2687.78|2687.78|2691.44|2691.44|2683.6|2683.6|0
1610096100000|2021-01-08 08:55:00|2687.95|2687.95|2685.25|2685.25|2690.15|2690.15|2684.04|2684.04|0
1610096400000|2021-01-08 09:00:00|2685.17|2685.17|2676|2676|2685.17|2685.17|2674.92|2674.92|0
1610096700000|2021-01-08 09:05:00|2675.88|2675.88|2671.02|2671.02|2677.05|2677.05|2669.98|2669.98|0
1610097000000|2021-01-08 09:10:00|2671.08|2671.08|2669.17|2669.17|2673.26|2673.26|2667.32|2667.32|0
1610097300000|2021-01-08 09:15:00|2669.01|2669.01|2667.76|2667.76|2671.24|2671.24|2667.02|2667.02|0
1610097600000|2021-01-08 09:20:00|2667.92|2667.92|2662.64|2662.64|2668.67|2668.67|2660.3|2660.3|0
1610097900000|2021-01-08 09:25:00|2662.63|2662.63|2656.79|2656.79|2662.79|2662.79|2654.76|2654.76|0
1610098200000|2021-01-08 09:30:00|2657.53|2657.53|2654.06|2654.06|2658.54|2658.54|2651.63|2651.63|0
1610098500000|2021-01-08 09:35:00|2653.95|2653.95|2655.17|2655.17|2655.17|2655.17|2651.35|2651.35|0
1610098800000|2021-01-08 09:40:00|2655.21|2655.21|2655.92|2655.92|2656.92|2656.92|2652.11|2652.11|0
1610099100000|2021-01-08 09:45:00|2656.58|2656.58|2658.57|2658.57|2661.46|2661.46|2656.06|2656.06|0
1610099400000|2021-01-08 09:50:00|2658.48|2658.48|2661.24|2661.24|2662.36|2662.36|2658.48|2658.48|0
1610099700000|2021-01-08 09:55:00|2661.69|2661.69|2664.26|2664.26|2668.15|2668.15|2661.53|2661.53|0
1610100000000|2021-01-08 10:00:00|2664.42|2664.42|2666.09|2666.09|2666.26|2666.26|2662.05|2662.05|0
1610100300000|2021-01-08 10:05:00|2665.93|2665.93|2668.08|2668.08|2670.07|2670.07|2665.2|2665.2|0
1610100600000|2021-01-08 10:10:00|2667.99|2667.99|2667.76|2667.76|2669.76|2669.76|2666.22|2666.22|0
1610100900000|2021-01-08 10:15:00|2667.87|2667.87|2665.41|2665.41|2669.31|2669.31|2664.85|2664.85|0
1610101200000|2021-01-08 10:20:00|2665.36|2665.36|2666.56|2666.56|2668.79|2668.79|2665.16|2665.16|0
1610101500000|2021-01-08 10:25:00|2666.89|2666.89|2665.91|2665.91|2667.92|2667.92|2665.08|2665.08|0
1610101800000|2021-01-08 10:30:00|2665.9|2665.9|2660.78|2660.78|2668.09|2668.09|2660.67|2660.67|0
1610102100000|2021-01-08 10:35:00|2660.73|2660.73|2655.97|2655.97|2660.73|2660.73|2655.97|2655.97|0
1610102400000|2021-01-08 10:40:00|2656.14|2656.14|2650.98|2650.98|2656.44|2656.44|2650.51|2650.51|0
1610102700000|2021-01-08 10:45:00|2651.26|2651.26|2651.08|2651.08|2653.14|2653.14|2650.01|2650.01|0
1610103000000|2021-01-08 10:50:00|2651.1|2651.1|2651.4|2651.4|2653.45|2653.45|2650.93|2650.93|0
1610103300000|2021-01-08 10:55:00|2651.45|2651.45|2655.21|2655.21|2655.21|2655.21|2651.41|2651.41|0
1610103600000|2021-01-08 11:00:00|2655.1|2655.1|2650.02|2650.02|2655.14|2655.14|2649.72|2649.72|0
1610103900000|2021-01-08 11:05:00|2649.69|2649.69|2650.11|2650.11|2651.74|2651.74|2648.97|2648.97|0
1610104200000|2021-01-08 11:10:00|2650|2650|2652.08|2652.08|2654.28|2654.28|2650|2650|0
1610104500000|2021-01-08 11:15:00|2652.47|2652.47|2648.34|2648.34|2652.76|2652.76|2646.57|2646.57|0
1610104800000|2021-01-08 11:20:00|2648.18|2648.18|2653.91|2653.91|2655.31|2655.31|2648.01|2648.01|0
1610105100000|2021-01-08 11:25:00|2653.82|2653.82|2656.3|2656.3|2656.88|2656.88|2653.77|2653.77|0
1610105400000|2021-01-08 11:30:00|2656.32|2656.32|2654.17|2654.17|2657.15|2657.15|2654.17|2654.17|0
1610105700000|2021-01-08 11:35:00|2654.12|2654.12|2657.15|2657.15|2657.15|2657.15|2654.12|2654.12|0
1610106000000|2021-01-08 11:40:00|2657.04|2657.04|2661.79|2661.79|2662.49|2662.49|2656.94|2656.94|0
1610106300000|2021-01-08 11:45:00|2661.96|2661.96|2662.24|2662.24|2664.54|2664.54|2661.67|2661.67|0
1610106600000|2021-01-08 11:50:00|2662.22|2662.22|2664.38|2664.38|2665.2|2665.2|2660.44|2660.44|0
1610106900000|2021-01-08 11:55:00|2664.21|2664.21|2659.82|2659.82|2664.21|2664.21|2659.78|2659.78|0
1610107200000|2021-01-08 12:00:00|2659.65|2659.65|2655.93|2655.93|2660.3|2660.3|2655.93|2655.93|0
1610107500000|2021-01-08 12:05:00|2656.1|2656.1|2651.2|2651.2|2656.25|2656.25|2651.17|2651.17|0
1610107800000|2021-01-08 12:10:00|2651.09|2651.09|2655.81|2655.81|2655.91|2655.91|2651.09|2651.09|0
1610108100000|2021-01-08 12:15:00|2655.7|2655.7|2660.51|2660.51|2662.23|2662.23|2655.21|2655.21|0
1610108400000|2021-01-08 12:20:00|2660.34|2660.34|2656.61|2656.61|2660.96|2660.96|2656.44|2656.44|0
1610108700000|2021-01-08 12:25:00|2656.78|2656.78|2655.33|2655.33|2658.25|2658.25|2655.23|2655.23|0
1610109000000|2021-01-08 12:30:00|2655.3|2655.3|2657.21|2657.21|2658.18|2658.18|2654.81|2654.81|0
1610109300000|2021-01-08 12:35:00|2657.26|2657.26|2654.71|2654.71|2658.05|2658.05|2654.71|2654.71|0
1610109600000|2021-01-08 12:40:00|2654.82|2654.82|2653.12|2653.12|2655.47|2655.47|2652.39|2652.39|0
1610109900000|2021-01-08 12:45:00|2653.17|2653.17|2651.53|2651.53|2653.53|2653.53|2650.92|2650.92|0
1610110200000|2021-01-08 12:50:00|2651.76|2651.76|2654.15|2654.15|2655.59|2655.59|2651.76|2651.76|0
1610110500000|2021-01-08 12:55:00|2654.09|2654.09|2652.82|2652.82|2654.29|2654.29|2651.3|2651.3|0
1610110800000|2021-01-08 13:00:00|2652.94|2652.94|2654.58|2654.58|2654.75|2654.75|2652.19|2652.19|0
1610111100000|2021-01-08 13:05:00|2654.66|2654.66|2655.94|2655.94|2657.9|2657.9|2654.66|2654.66|0
1610111400000|2021-01-08 13:10:00|2655.93|2655.93|2658.1|2658.1|2658.37|2658.37|2655.59|2655.59|0
1610111700000|2021-01-08 13:15:00|2658.19|2658.19|2658.54|2658.54|2659.51|2659.51|2657.88|2657.88|0
1610112000000|2021-01-08 13:20:00|2658.31|2658.31|2657.3|2657.3|2658.47|2658.47|2655.65|2655.65|0
1610112300000|2021-01-08 13:25:00|2657.38|2657.38|2655.52|2655.52|2657.43|2657.43|2655.14|2655.14|0
1610112600000|2021-01-08 13:30:00|2655.16|2655.16|2652.01|2652.01|2655.16|2655.16|2650.49|2650.49|0
1610112900000|2021-01-08 13:35:00|2652.12|2652.12|2654.99|2654.99|2654.99|2654.99|2651.49|2651.49|0
1610113200000|2021-01-08 13:40:00|2655.08|2655.08|2657.92|2657.92|2658.52|2658.52|2654.78|2654.78|0
1610113500000|2021-01-08 13:45:00|2657.81|2657.81|2657.12|2657.12|2657.81|2657.81|2655.69|2655.69|0
1610113800000|2021-01-08 13:50:00|2657.13|2657.13|2648.7|2648.7|2657.97|2657.97|2648.7|2648.7|0
1610114100000|2021-01-08 13:55:00|2648.66|2648.66|2646.72|2646.72|2652.19|2652.19|2646.1|2646.1|0
1610114400000|2021-01-08 14:00:00|2646.88|2646.88|2651.53|2651.53|2652.19|2652.19|2646.75|2646.75|0
1610114700000|2021-01-08 14:05:00|2651.59|2651.59|2655.92|2655.92|2657.37|2657.37|2651.43|2651.43|0
1610115000000|2021-01-08 14:10:00|2655.8|2655.8|2656.87|2656.87|2659.21|2659.21|2653.97|2653.97|0
1610115300000|2021-01-08 14:15:00|2656.7|2656.7|2656.63|2656.63|2658.82|2658.82|2656.22|2656.22|0
1610115600000|2021-01-08 14:20:00|2656.24|2656.24|2653.1|2653.1|2656.57|2656.57|2653.1|2653.1|0
1610115900000|2021-01-08 14:25:00|2653.09|2653.09|2652.09|2652.09|2654.67|2654.67|2651.26|2651.26|0
1610116200000|2021-01-08 14:30:00|2652.14|2652.14|2646.97|2646.97|2656.33|2656.33|2646.75|2646.75|0
1610116500000|2021-01-08 14:35:00|2646.99|2646.99|2642.63|2642.63|2649.47|2649.47|2642.1|2642.1|0
1610116800000|2021-01-08 14:40:00|2643|2643|2656.95|2656.95|2658.56|2658.56|2643|2643|0
1610117100000|2021-01-08 14:45:00|2656.96|2656.96|2655.39|2655.39|2657.48|2657.48|2651.91|2651.91|0
1610117400000|2021-01-08 14:50:00|2655.22|2655.22|2651.07|2651.07|2655.37|2655.37|2647.97|2647.97|0
1610117700000|2021-01-08 14:55:00|2650.84|2650.84|2650.88|2650.88|2651.28|2651.28|2646.5|2646.5|0
1610118000000|2021-01-08 15:00:00|2651.11|2651.11|2649.93|2649.93|2654.02|2654.02|2648.69|2648.69|0
1610118300000|2021-01-08 15:05:00|2650.09|2650.09|2654.67|2654.67|2655.07|2655.07|2650.02|2650.02|0
1610118600000|2021-01-08 15:10:00|2654.17|2654.17|2652.36|2652.36|2656.41|2656.41|2652.36|2652.36|0
1610118900000|2021-01-08 15:15:00|2652.19|2652.19|2655.5|2655.5|2657.91|2657.91|2651.35|2651.35|0
1610119200000|2021-01-08 15:20:00|2655.43|2655.43|2655.35|2655.35|2658.92|2658.92|2654.58|2654.58|0
1610119500000|2021-01-08 15:25:00|2655.3|2655.3|2654.75|2654.75|2656.41|2656.41|2653.78|2653.78|0
1610119800000|2021-01-08 15:30:00|2654.52|2654.52|2651.8|2651.8|2656.64|2656.64|2651.39|2651.39|0
1610120100000|2021-01-08 15:35:00|2651.63|2651.63|2653.6|2653.6|2655.8|2655.8|2650.57|2650.57|0
1610120400000|2021-01-08 15:40:00|2653.76|2653.76|2657.36|2657.36|2659.38|2659.38|2653.68|2653.68|0
1610120700000|2021-01-08 15:45:00|2657.53|2657.53|2657.9|2657.9|2657.94|2657.94|2655.27|2655.27|0
1610121000000|2021-01-08 15:50:00|2657.4|2657.4|2654.59|2654.59|2659.97|2659.97|2653.84|2653.84|0
1610121300000|2021-01-08 15:55:00|2654.92|2654.92|2654.72|2654.72|2656.22|2656.22|2653.62|2653.62|0
1610121600000|2021-01-08 16:00:00|2654.71|2654.71|2656.3|2656.3|2657.67|2657.67|2654.49|2654.49|0
1610121900000|2021-01-08 16:05:00|2656.28|2656.28|2653.02|2653.02|2656.87|2656.87|2652.68|2652.68|0
1610122200000|2021-01-08 16:10:00|2653|2653|2653.31|2653.31|2655.43|2655.43|2651.86|2651.86|0
1610122500000|2021-01-08 16:15:00|2653.2|2653.2|2651.28|2651.28|2653.47|2653.47|2649.73|2649.73|0
1610122800000|2021-01-08 16:20:00|2651.11|2651.11|2651.97|2651.97|2653.32|2653.32|2650.45|2650.45|0
1610123100000|2021-01-08 16:25:00|2652.14|2652.14|2652.93|2652.93|2653.78|2653.78|2651.97|2651.97|0
1610352900000|2021-01-11 08:15:00|2649.71|2649.71|2657.16|2657.16|2658.23|2658.23|2649.71|2649.71|0
1610353200000|2021-01-11 08:20:00|2657.1|2657.1|2655.45|2655.45|2664.29|2664.29|2655.29|2655.29|0
1610353500000|2021-01-11 08:25:00|2655.44|2655.44|2660.44|2660.44|2661.69|2661.69|2654.42|2654.42|0
1610353800000|2021-01-11 08:30:00|2660.5|2660.5|2652.07|2652.07|2660.78|2660.78|2651.97|2651.97|0
1610354100000|2021-01-11 08:35:00|2652.3|2652.3|2650.87|2650.87|2654.99|2654.99|2647.22|2647.22|0
1610354400000|2021-01-11 08:40:00|2650.54|2650.54|2647.71|2647.71|2654|2654|2647.71|2647.71|0
1610354700000|2021-01-11 08:45:00|2647.65|2647.65|2644.58|2644.58|2648.54|2648.54|2642.85|2642.85|0
1610355000000|2021-01-11 08:50:00|2644.25|2644.25|2644.68|2644.68|2644.95|2644.95|2642.39|2642.39|0
1610355300000|2021-01-11 08:55:00|2644.52|2644.52|2644.98|2644.98|2646.62|2646.62|2643.05|2643.05|0
1610355600000|2021-01-11 09:00:00|2645.15|2645.15|2647.9|2647.9|2651.12|2651.12|2645.15|2645.15|0
1610355900000|2021-01-11 09:05:00|2648.12|2648.12|2648.22|2648.22|2648.6|2648.6|2646.21|2646.21|0
1610356200000|2021-01-11 09:10:00|2648.11|2648.11|2645.93|2645.93|2648.39|2648.39|2645.43|2645.43|0
1610356500000|2021-01-11 09:15:00|2646.6|2646.6|2641.96|2641.96|2646.6|2646.6|2641.96|2641.96|0
1610356800000|2021-01-11 09:20:00|2642.04|2642.04|2642.14|2642.14|2644.65|2644.65|2638.58|2638.58|0
1610357100000|2021-01-11 09:25:00|2642.12|2642.12|2639.23|2639.23|2643.33|2643.33|2638.55|2638.55|0
1610357400000|2021-01-11 09:30:00|2639.32|2639.32|2638.95|2638.95|2640.08|2640.08|2635.82|2635.82|0
1610357700000|2021-01-11 09:35:00|2638.83|2638.83|2637.43|2637.43|2641.09|2641.09|2637.43|2637.43|0
1610358000000|2021-01-11 09:40:00|2637.6|2637.6|2640.06|2640.06|2642.77|2642.77|2637.51|2637.51|0
1610358300000|2021-01-11 09:45:00|2640.05|2640.05|2639.33|2639.33|2640.34|2640.34|2638.69|2638.69|0
1610358600000|2021-01-11 09:50:00|2639.45|2639.45|2639.36|2639.36|2639.86|2639.86|2638.96|2638.96|0
1610358900000|2021-01-11 09:55:00|2639.35|2639.35|2638.07|2638.07|2639.82|2639.82|2638.05|2638.05|0
1610359200000|2021-01-11 10:00:00|2637.9|2637.9|2635.95|2635.95|2637.9|2637.9|2635.78|2635.78|0
1610359500000|2021-01-11 10:05:00|2636|2636|2641.12|2641.12|2641.29|2641.29|2636|2636|0
1610359800000|2021-01-11 10:10:00|2641.06|2641.06|2641.57|2641.57|2642.89|2642.89|2640.98|2640.98|0
1610360100000|2021-01-11 10:15:00|2641.55|2641.55|2642.7|2642.7|2643.25|2643.25|2641.55|2641.55|0
1610360400000|2021-01-11 10:20:00|2642.67|2642.67|2644.43|2644.43|2644.43|2644.43|2642.63|2642.63|0
1610360700000|2021-01-11 10:25:00|2644.55|2644.55|2648.55|2648.55|2648.78|2648.78|2643.9|2643.9|0
1610361000000|2021-01-11 10:30:00|2648.5|2648.5|2643.4|2643.4|2648.89|2648.89|2642.7|2642.7|0
1610361300000|2021-01-11 10:35:00|2642.84|2642.84|2642.7|2642.7|2644.04|2644.04|2642.35|2642.35|0
1610361600000|2021-01-11 10:40:00|2643.04|2643.04|2641.68|2641.68|2643.42|2643.42|2640.58|2640.58|0
1610361900000|2021-01-11 10:45:00|2641.74|2641.74|2645.87|2645.87|2646.73|2646.73|2641.74|2641.74|0
1610362200000|2021-01-11 10:50:00|2645.9|2645.9|2645.76|2645.76|2646.82|2646.82|2644.22|2644.22|0
1610362500000|2021-01-11 10:55:00|2645.8|2645.8|2645.71|2645.71|2646.45|2646.45|2644.11|2644.11|0
1610362800000|2021-01-11 11:00:00|2645.64|2645.64|2646.3|2646.3|2646.88|2646.88|2643.34|2643.34|0
1610363100000|2021-01-11 11:05:00|2646.18|2646.18|2646.61|2646.61|2646.87|2646.87|2644.9|2644.9|0
1610363400000|2021-01-11 11:10:00|2646.73|2646.73|2642.01|2642.01|2646.84|2646.84|2641.99|2641.99|0
1610363700000|2021-01-11 11:15:00|2641.34|2641.34|2639.62|2639.62|2641.34|2641.34|2639.57|2639.57|0
1610364000000|2021-01-11 11:20:00|2639.98|2639.98|2641.5|2641.5|2643.29|2643.29|2639.94|2639.94|0
1610364300000|2021-01-11 11:25:00|2641.45|2641.45|2636.99|2636.99|2641.45|2641.45|2636.15|2636.15|0
1610364600000|2021-01-11 11:30:00|2636.87|2636.87|2634.47|2634.47|2636.87|2636.87|2634.47|2634.47|0
1610364900000|2021-01-11 11:35:00|2634.36|2634.36|2634.87|2634.87|2634.9|2634.9|2633.76|2633.76|0
1610365200000|2021-01-11 11:40:00|2634.83|2634.83|2635.2|2635.2|2636.25|2636.25|2631.97|2631.97|0
1610365500000|2021-01-11 11:45:00|2634.7|2634.7|2633.64|2633.64|2634.7|2634.7|2632.7|2632.7|0
1610365800000|2021-01-11 11:50:00|2633.88|2633.88|2632.53|2632.53|2634.92|2634.92|2632.47|2632.47|0
1610366100000|2021-01-11 11:55:00|2632.7|2632.7|2634.15|2634.15|2634.72|2634.72|2632.63|2632.63|0
1610366400000|2021-01-11 12:00:00|2634.32|2634.32|2634.69|2634.69|2636.49|2636.49|2634.32|2634.32|0
1610366700000|2021-01-11 12:05:00|2634.57|2634.57|2634.69|2634.69|2635.82|2635.82|2633.43|2633.43|0
1610367000000|2021-01-11 12:10:00|2634.73|2634.73|2634.49|2634.49|2635.15|2635.15|2633.62|2633.62|0
1610367300000|2021-01-11 12:15:00|2634.55|2634.55|2634.22|2634.22|2634.84|2634.84|2633.78|2633.78|0
1610367600000|2021-01-11 12:20:00|2634.05|2634.05|2631.7|2631.7|2634.55|2634.55|2631.68|2631.68|0
1610367900000|2021-01-11 12:25:00|2631.76|2631.76|2634.17|2634.17|2634.17|2634.17|2629.73|2629.73|0
1610368200000|2021-01-11 12:30:00|2634.51|2634.51|2631.57|2631.57|2634.98|2634.98|2630.73|2630.73|0
1610368500000|2021-01-11 12:35:00|2631.55|2631.55|2631.35|2631.35|2632.19|2632.19|2630.4|2630.4|0
1610368800000|2021-01-11 12:40:00|2631.42|2631.42|2631.34|2631.34|2631.96|2631.96|2630.29|2630.29|0
1610369100000|2021-01-11 12:45:00|2631.67|2631.67|2628|2628|2632.23|2632.23|2627.84|2627.84|0
1610369400000|2021-01-11 12:50:00|2627.95|2627.95|2630.45|2630.45|2631.02|2631.02|2627.86|2627.86|0
1610369700000|2021-01-11 12:55:00|2630.41|2630.41|2628.84|2628.84|2631.42|2631.42|2628.66|2628.66|0
1610370000000|2021-01-11 13:00:00|2628.51|2628.51|2628.93|2628.93|2629.88|2629.88|2626.39|2626.39|0
1610370300000|2021-01-11 13:05:00|2628.64|2628.64|2630.31|2630.31|2631.32|2631.32|2628.52|2628.52|0
1610370600000|2021-01-11 13:10:00|2630.81|2630.81|2634.35|2634.35|2634.74|2634.74|2630.71|2630.71|0
1610370900000|2021-01-11 13:15:00|2634.29|2634.29|2627.7|2627.7|2634.29|2634.29|2627.7|2627.7|0
1610371200000|2021-01-11 13:20:00|2627.66|2627.66|2625.21|2625.21|2627.66|2627.66|2625.1|2625.1|0
1610371500000|2021-01-11 13:25:00|2625.04|2625.04|2623.94|2623.94|2626.36|2626.36|2623.79|2623.79|0
1610371800000|2021-01-11 13:30:00|2623.92|2623.92|2623.87|2623.87|2624.35|2624.35|2622.64|2622.64|0
1610372100000|2021-01-11 13:35:00|2624.03|2624.03|2616.61|2616.61|2624.16|2624.16|2616.5|2616.5|0
1610372400000|2021-01-11 13:40:00|2616.95|2616.95|2616.52|2616.52|2618.18|2618.18|2615.68|2615.68|0
1610372700000|2021-01-11 13:45:00|2616.69|2616.69|2616.27|2616.27|2619.75|2619.75|2616.27|2616.27|0
1610373000000|2021-01-11 13:50:00|2616.24|2616.24|2612.99|2612.99|2616.4|2616.4|2612.77|2612.77|0
1610373300000|2021-01-11 13:55:00|2613.16|2613.16|2614.02|2614.02|2615.28|2615.28|2612.05|2612.05|0
1610373600000|2021-01-11 14:00:00|2613.93|2613.93|2614.42|2614.42|2615.39|2615.39|2613.2|2613.2|0
1610373900000|2021-01-11 14:05:00|2614.26|2614.26|2615.24|2615.24|2616.94|2616.94|2613.61|2613.61|0
1610374200000|2021-01-11 14:10:00|2615.41|2615.41|2608.94|2608.94|2615.72|2615.72|2608.94|2608.94|0
1610374500000|2021-01-11 14:15:00|2608.98|2608.98|2605.62|2605.62|2610.13|2610.13|2605.15|2605.15|0
1610374800000|2021-01-11 14:20:00|2605.73|2605.73|2606.31|2606.31|2608.07|2608.07|2604.95|2604.95|0
1610375100000|2021-01-11 14:25:00|2606.33|2606.33|2607|2607|2607.76|2607.76|2606|2606|0
1610375400000|2021-01-11 14:30:00|2606.94|2606.94|2624.09|2624.09|2624.22|2624.22|2606.73|2606.73|0
1610375700000|2021-01-11 14:35:00|2623.76|2623.76|2632.02|2632.02|2632.48|2632.48|2623.5|2623.5|0
1610376000000|2021-01-11 14:40:00|2632.25|2632.25|2636.2|2636.2|2636.37|2636.37|2631.82|2631.82|0
1610376300000|2021-01-11 14:45:00|2636.53|2636.53|2639.78|2639.78|2640.78|2640.78|2635.06|2635.06|0
1610376600000|2021-01-11 14:50:00|2639.8|2639.8|2642.89|2642.89|2642.89|2642.89|2633.81|2633.81|0
1610376900000|2021-01-11 14:55:00|2643.84|2643.84|2639.53|2639.53|2647.57|2647.57|2639.53|2639.53|0
1610377200000|2021-01-11 15:00:00|2640.03|2640.03|2638.08|2638.08|2642.25|2642.25|2638.02|2638.02|0
1610377500000|2021-01-11 15:05:00|2638.25|2638.25|2636.82|2636.82|2639.64|2639.64|2633.84|2633.84|0
1610377800000|2021-01-11 15:10:00|2636.76|2636.76|2630.86|2630.86|2636.87|2636.87|2630.76|2630.76|0
1610378100000|2021-01-11 15:15:00|2630.97|2630.97|2632.86|2632.86|2634.07|2634.07|2630.64|2630.64|0
1610378400000|2021-01-11 15:20:00|2632.82|2632.82|2633.78|2633.78|2634.82|2634.82|2630.55|2630.55|0
1610378700000|2021-01-11 15:25:00|2633.28|2633.28|2631.35|2631.35|2633.53|2633.53|2628.86|2628.86|0
1610379000000|2021-01-11 15:30:00|2631.52|2631.52|2628.48|2628.48|2631.78|2631.78|2627.94|2627.94|0
1610379300000|2021-01-11 15:35:00|2628.32|2628.32|2624.23|2624.23|2628.76|2628.76|2623.9|2623.9|0
1610379600000|2021-01-11 15:40:00|2624.21|2624.21|2624.18|2624.18|2626.7|2626.7|2624.07|2624.07|0
1610379900000|2021-01-11 15:45:00|2624.27|2624.27|2624.16|2624.16|2624.43|2624.43|2620.89|2620.89|0
1610380200000|2021-01-11 15:50:00|2624.32|2624.32|2626.34|2626.34|2626.41|2626.41|2623.22|2623.22|0
1610380500000|2021-01-11 15:55:00|2626.4|2626.4|2628.34|2628.34|2628.86|2628.86|2625.75|2625.75|0
1610380800000|2021-01-11 16:00:00|2628.67|2628.67|2623.29|2623.29|2628.67|2628.67|2623.24|2623.24|0
1610381100000|2021-01-11 16:05:00|2623.46|2623.46|2623.01|2623.01|2625.91|2625.91|2622.61|2622.61|0
1610381400000|2021-01-11 16:10:00|2623.41|2623.41|2620.88|2620.88|2623.74|2623.74|2618.77|2618.77|0
1610381700000|2021-01-11 16:15:00|2620.89|2620.89|2623.11|2623.11|2624.18|2624.18|2620.89|2620.89|0
1610382000000|2021-01-11 16:20:00|2623.28|2623.28|2623.33|2623.33|2623.83|2623.83|2620.3|2620.3|0
1610382300000|2021-01-11 16:25:00|2623.27|2623.27|2624.75|2624.75|2625.55|2625.55|2622.3|2622.3|0
1610439300000|2021-01-12 08:15:00|2650.15|2650.15|2646.24|2646.24|2650.15|2650.15|2645.07|2645.07|0
1610439600000|2021-01-12 08:20:00|2645.95|2645.95|2644.65|2644.65|2647.99|2647.99|2644|2644|0
1610439900000|2021-01-12 08:25:00|2644.98|2644.98|2642.62|2642.62|2645.47|2645.47|2642.11|2642.11|0
1610440200000|2021-01-12 08:30:00|2642.79|2642.79|2647.54|2647.54|2648.1|2648.1|2642.67|2642.67|0
1610440500000|2021-01-12 08:35:00|2647.66|2647.66|2646.89|2646.89|2650.5|2650.5|2646.16|2646.16|0
1610440800000|2021-01-12 08:40:00|2647.05|2647.05|2650.64|2650.64|2650.64|2650.64|2646.78|2646.78|0
1610441100000|2021-01-12 08:45:00|2650.69|2650.69|2646.3|2646.3|2650.86|2650.86|2645.98|2645.98|0
1610441400000|2021-01-12 08:50:00|2646.41|2646.41|2648.47|2648.47|2648.47|2648.47|2643.99|2643.99|0
1610441700000|2021-01-12 08:55:00|2648.4|2648.4|2652.27|2652.27|2654.54|2654.54|2648.4|2648.4|0
1610442000000|2021-01-12 09:00:00|2651.1|2651.1|2653.25|2653.25|2654.66|2654.66|2651.1|2651.1|0
1610442300000|2021-01-12 09:05:00|2653.27|2653.27|2654.39|2654.39|2656.16|2656.16|2652.26|2652.26|0
1610442600000|2021-01-12 09:10:00|2654.45|2654.45|2660.52|2660.52|2661.55|2661.55|2654.24|2654.24|0
1610442900000|2021-01-12 09:15:00|2660.57|2660.57|2653.56|2653.56|2660.57|2660.57|2653.45|2653.45|0
1610443200000|2021-01-12 09:20:00|2653.6|2653.6|2653.25|2653.25|2656.72|2656.72|2652.97|2652.97|0
1610443500000|2021-01-12 09:25:00|2653.08|2653.08|2649.96|2649.96|2653.7|2653.7|2648.73|2648.73|0
1610443800000|2021-01-12 09:30:00|2650.29|2650.29|2656.34|2656.34|2656.66|2656.66|2650.29|2650.29|0
1610444100000|2021-01-12 09:35:00|2656.43|2656.43|2654.69|2654.69|2656.59|2656.59|2654.06|2654.06|0
1610444400000|2021-01-12 09:40:00|2655.68|2655.68|2655.7|2655.7|2656.83|2656.83|2654.96|2654.96|0
1610444700000|2021-01-12 09:45:00|2656.03|2656.03|2659.07|2659.07|2659.46|2659.46|2656.03|2656.03|0
1610445000000|2021-01-12 09:50:00|2659.13|2659.13|2658.73|2658.73|2662.01|2662.01|2657.41|2657.41|0
1610445300000|2021-01-12 09:55:00|2658.72|2658.72|2654.87|2654.87|2658.72|2658.72|2653.19|2653.19|0
1610445600000|2021-01-12 10:00:00|2654.9|2654.9|2662.04|2662.04|2662.04|2662.04|2654.9|2654.9|0
1610445900000|2021-01-12 10:05:00|2662.38|2662.38|2659.24|2659.24|2662.49|2662.49|2658.29|2658.29|0
1610446200000|2021-01-12 10:10:00|2658.91|2658.91|2660.65|2660.65|2663.19|2663.19|2658.81|2658.81|0
1610446500000|2021-01-12 10:15:00|2660.56|2660.56|2657.91|2657.91|2661.43|2661.43|2657.2|2657.2|0
1610446800000|2021-01-12 10:20:00|2657.74|2657.74|2657.75|2657.75|2660.83|2660.83|2657.23|2657.23|0
1610447100000|2021-01-12 10:25:00|2657.7|2657.7|2656.93|2656.93|2658.46|2658.46|2656.65|2656.65|0
1610447400000|2021-01-12 10:30:00|2657.1|2657.1|2655.74|2655.74|2658.67|2658.67|2655.05|2655.05|0
1610447700000|2021-01-12 10:35:00|2655.86|2655.86|2653.48|2653.48|2655.9|2655.9|2653.37|2653.37|0
1610448000000|2021-01-12 10:40:00|2653.49|2653.49|2650.65|2650.65|2654.97|2654.97|2650.65|2650.65|0
1610448300000|2021-01-12 10:45:00|2650.45|2650.45|2651.91|2651.91|2652.21|2652.21|2649.43|2649.43|0
1610448600000|2021-01-12 10:50:00|2652.24|2652.24|2653.01|2653.01|2653.81|2653.81|2651.2|2651.2|0
1610448900000|2021-01-12 10:55:00|2652.95|2652.95|2652.17|2652.17|2655.14|2655.14|2652.07|2652.07|0
1610449200000|2021-01-12 11:00:00|2652.5|2652.5|2650.93|2650.93|2652.5|2652.5|2649.82|2649.82|0
1610449500000|2021-01-12 11:05:00|2650.9|2650.9|2651.99|2651.99|2654.47|2654.47|2650.68|2650.68|0
1610449800000|2021-01-12 11:10:00|2651.43|2651.43|2648.17|2648.17|2651.5|2651.5|2647.41|2647.41|0
1610450100000|2021-01-12 11:15:00|2648.34|2648.34|2651.88|2651.88|2652.16|2652.16|2648.34|2648.34|0
1610450400000|2021-01-12 11:20:00|2651.89|2651.89|2652.34|2652.34|2653.44|2653.44|2651.43|2651.43|0
1610450700000|2021-01-12 11:25:00|2652.51|2652.51|2653.95|2653.95|2654.5|2654.5|2652.45|2652.45|0
1610451000000|2021-01-12 11:30:00|2653.89|2653.89|2654.04|2654.04|2654.22|2654.22|2652.37|2652.37|0
1610451300000|2021-01-12 11:35:00|2654.15|2654.15|2653|2653|2657.96|2657.96|2653|2653|0
1610451600000|2021-01-12 11:40:00|2653.34|2653.34|2652.78|2652.78|2654.93|2654.93|2651.5|2651.5|0
1610451900000|2021-01-12 11:45:00|2652.79|2652.79|2652.09|2652.09|2653.07|2653.07|2651.13|2651.13|0
1610452200000|2021-01-12 11:50:00|2651.8|2651.8|2651.79|2651.79|2652.68|2652.68|2650.96|2650.96|0
1610452500000|2021-01-12 11:55:00|2651.87|2651.87|2652.62|2652.62|2654.33|2654.33|2651.87|2651.87|0
1610452800000|2021-01-12 12:00:00|2652.57|2652.57|2652.57|2652.57|2654.06|2654.06|2652.51|2652.51|0
1610453100000|2021-01-12 12:05:00|2652.8|2652.8|2652.59|2652.59|2654.54|2654.54|2652.12|2652.12|0
1610453400000|2021-01-12 12:10:00|2652.56|2652.56|2646.83|2646.83|2652.56|2652.56|2646.03|2646.03|0
1610453700000|2021-01-12 12:15:00|2646.77|2646.77|2650.58|2650.58|2651.36|2651.36|2646.72|2646.72|0
1610454000000|2021-01-12 12:20:00|2650.56|2650.56|2652.97|2652.97|2652.97|2652.97|2648.75|2648.75|0
1610454300000|2021-01-12 12:25:00|2652.8|2652.8|2652.4|2652.4|2653.69|2653.69|2652|2652|0
1610454600000|2021-01-12 12:30:00|2652.45|2652.45|2651.13|2651.13|2653.12|2653.12|2651.13|2651.13|0
1610454900000|2021-01-12 12:35:00|2651.25|2651.25|2654.36|2654.36|2654.59|2654.59|2651.23|2651.23|0
1610455200000|2021-01-12 12:40:00|2654.41|2654.41|2654.84|2654.84|2656.45|2656.45|2654.03|2654.03|0
1610455500000|2021-01-12 12:45:00|2655|2655|2657.25|2657.25|2657.9|2657.9|2654.35|2654.35|0
1610455800000|2021-01-12 12:50:00|2657.31|2657.31|2657.19|2657.19|2657.92|2657.92|2657.06|2657.06|0
1610456100000|2021-01-12 12:55:00|2657.08|2657.08|2653.8|2653.8|2657.11|2657.11|2653.8|2653.8|0
1610456400000|2021-01-12 13:00:00|2653.72|2653.72|2652.98|2652.98|2653.77|2653.77|2651.83|2651.83|0
1610456700000|2021-01-12 13:05:00|2653.1|2653.1|2653.11|2653.11|2653.97|2653.97|2651.99|2651.99|0
1610457000000|2021-01-12 13:10:00|2653.28|2653.28|2652.86|2652.86|2653.37|2653.37|2652.51|2652.51|0
1610457300000|2021-01-12 13:15:00|2652.53|2652.53|2653.67|2653.67|2654.03|2654.03|2651.91|2651.91|0
1610457600000|2021-01-12 13:20:00|2653.73|2653.73|2652.58|2652.58|2654.38|2654.38|2652.13|2652.13|0
1610457900000|2021-01-12 13:25:00|2652.75|2652.75|2653.09|2653.09|2653.84|2653.84|2652.05|2652.05|0
1610458200000|2021-01-12 13:30:00|2653.37|2653.37|2656.01|2656.01|2656.18|2656.18|2653.35|2653.35|0
1610458500000|2021-01-12 13:35:00|2655.96|2655.96|2654.18|2654.18|2656.14|2656.14|2652.82|2652.82|0
1610458800000|2021-01-12 13:40:00|2654.01|2654.01|2655.29|2655.29|2655.38|2655.38|2654.01|2654.01|0
1610459100000|2021-01-12 13:45:00|2655.23|2655.23|2652.74|2652.74|2655.23|2655.23|2651.87|2651.87|0
1610459400000|2021-01-12 13:50:00|2652.9|2652.9|2653.54|2653.54|2654.67|2654.67|2652.9|2652.9|0
1610459700000|2021-01-12 13:55:00|2653.59|2653.59|2651.8|2651.8|2653.59|2653.59|2647.15|2647.15|0
1610460000000|2021-01-12 14:00:00|2651.74|2651.74|2653.02|2653.02|2653.92|2653.92|2650.69|2650.69|0
1610460300000|2021-01-12 14:05:00|2652.91|2652.91|2651.47|2651.47|2653.23|2653.23|2650.45|2650.45|0
1610460600000|2021-01-12 14:10:00|2651.25|2651.25|2654.81|2654.81|2654.97|2654.97|2651.25|2651.25|0
1610460900000|2021-01-12 14:15:00|2655.31|2655.31|2658.1|2658.1|2659.92|2659.92|2655.25|2655.25|0
1610461200000|2021-01-12 14:20:00|2657.94|2657.94|2660.92|2660.92|2660.92|2660.92|2657.88|2657.88|0
1610461500000|2021-01-12 14:25:00|2660.59|2660.59|2658.44|2658.44|2660.59|2660.59|2657.63|2657.63|0
1610461800000|2021-01-12 14:30:00|2658.77|2658.77|2655.32|2655.32|2659.57|2659.57|2654.82|2654.82|0
1610462100000|2021-01-12 14:35:00|2654.49|2654.49|2650.62|2650.62|2654.49|2654.49|2649.66|2649.66|0
1610462400000|2021-01-12 14:40:00|2650.68|2650.68|2653.63|2653.63|2658.11|2658.11|2649.9|2649.9|0
1610462700000|2021-01-12 14:45:00|2653.57|2653.57|2649.94|2649.94|2655.11|2655.11|2649.94|2649.94|0
1610463000000|2021-01-12 14:50:00|2649.65|2649.65|2647.23|2647.23|2650.54|2650.54|2642.35|2642.35|0
1610463300000|2021-01-12 14:55:00|2647.06|2647.06|2652.55|2652.55|2652.89|2652.89|2646.1|2646.1|0
1610463600000|2021-01-12 15:00:00|2652.39|2652.39|2649.81|2649.81|2652.53|2652.53|2647.83|2647.83|0
1610463900000|2021-01-12 15:05:00|2649.75|2649.75|2651.4|2651.4|2651.4|2651.4|2648.64|2648.64|0
1610464200000|2021-01-12 15:10:00|2651.23|2651.23|2652.29|2652.29|2652.33|2652.33|2649.77|2649.77|0
1610464500000|2021-01-12 15:15:00|2652.24|2652.24|2653.55|2653.55|2655.54|2655.54|2651.36|2651.36|0
1610464800000|2021-01-12 15:20:00|2653.5|2653.5|2656.06|2656.06|2657.97|2657.97|2653.4|2653.4|0
1610465100000|2021-01-12 15:25:00|2656.24|2656.24|2650.11|2650.11|2656.58|2656.58|2650.02|2650.02|0
1610465400000|2021-01-12 15:30:00|2650.12|2650.12|2653.48|2653.48|2654.61|2654.61|2650.12|2650.12|0
1610465700000|2021-01-12 15:35:00|2653.37|2653.37|2652.59|2652.59|2654.56|2654.56|2651.96|2651.96|0
1610466000000|2021-01-12 15:40:00|2652.54|2652.54|2657.6|2657.6|2658.15|2658.15|2652.41|2652.41|0
1610466300000|2021-01-12 15:45:00|2657.61|2657.61|2657.25|2657.25|2659.73|2659.73|2655.99|2655.99|0
1610466600000|2021-01-12 15:50:00|2657.33|2657.33|2660.46|2660.46|2660.52|2660.52|2657.17|2657.17|0
1610466900000|2021-01-12 15:55:00|2659.67|2659.67|2660.89|2660.89|2662.27|2662.27|2658.26|2658.26|0
1610467200000|2021-01-12 16:00:00|2660.75|2660.75|2654.95|2654.95|2660.91|2660.91|2654.18|2654.18|0
1610467500000|2021-01-12 16:05:00|2654.84|2654.84|2655.51|2655.51|2657.59|2657.59|2654.22|2654.22|0
1610467800000|2021-01-12 16:10:00|2655.46|2655.46|2652.29|2652.29|2657.03|2657.03|2652.29|2652.29|0
1610468100000|2021-01-12 16:15:00|2652.23|2652.23|2654.78|2654.78|2655.06|2655.06|2651.63|2651.63|0
1610468400000|2021-01-12 16:20:00|2655.11|2655.11|2654.42|2654.42|2656.63|2656.63|2653.57|2653.57|0
1610468700000|2021-01-12 16:25:00|2654.38|2654.38|2652.07|2652.07|2657.08|2657.08|2650|2650|0
1610525700000|2021-01-13 08:15:00|2619.69|2619.69|2623.6|2623.6|2623.65|2623.65|2618.6|2618.6|0
1610526000000|2021-01-13 08:20:00|2623.89|2623.89|2622.91|2622.91|2624.53|2624.53|2621.28|2621.28|0
1610526300000|2021-01-13 08:25:00|2622.79|2622.79|2621.13|2621.13|2622.96|2622.96|2617.83|2617.83|0
1610526600000|2021-01-13 08:30:00|2620.8|2620.8|2618.92|2618.92|2621.3|2621.3|2616.87|2616.87|0
1610526900000|2021-01-13 08:35:00|2618.98|2618.98|2630.77|2630.77|2631.14|2631.14|2618.92|2618.92|0
1610527200000|2021-01-13 08:40:00|2630.94|2630.94|2628.29|2628.29|2630.97|2630.97|2627.08|2627.08|0
1610527500000|2021-01-13 08:45:00|2628.25|2628.25|2626.82|2626.82|2632.11|2632.11|2626.59|2626.59|0
1610527800000|2021-01-13 08:50:00|2626.84|2626.84|2625.68|2625.68|2627.63|2627.63|2624.31|2624.31|0
1610528100000|2021-01-13 08:55:00|2625.62|2625.62|2626.18|2626.18|2627.21|2627.21|2623.55|2623.55|0
1610528400000|2021-01-13 09:00:00|2626.15|2626.15|2625.96|2625.96|2626.53|2626.53|2624.08|2624.08|0
1610528700000|2021-01-13 09:05:00|2625.99|2625.99|2626.28|2626.28|2627.72|2627.72|2622.84|2622.84|0
1610529000000|2021-01-13 09:10:00|2626.11|2626.11|2623.74|2623.74|2626.59|2626.59|2623.74|2623.74|0
1610529300000|2021-01-13 09:15:00|2623.83|2623.83|2622.84|2622.84|2626.11|2626.11|2622.73|2622.73|0
1610529600000|2021-01-13 09:20:00|2622.68|2622.68|2623.69|2623.69|2624.89|2624.89|2622.45|2622.45|0
1610529900000|2021-01-13 09:25:00|2624.55|2624.55|2618.13|2618.13|2624.55|2624.55|2617.9|2617.9|0
1610530200000|2021-01-13 09:30:00|2618.04|2618.04|2619.32|2619.32|2621.64|2621.64|2617.88|2617.88|0
1610530500000|2021-01-13 09:35:00|2619.14|2619.14|2614.51|2614.51|2619.43|2619.43|2613.76|2613.76|0
1610530800000|2021-01-13 09:40:00|2614.45|2614.45|2614.19|2614.19|2615.95|2615.95|2613.69|2613.69|0
1610531100000|2021-01-13 09:45:00|2614.52|2614.52|2614.18|2614.18|2616.66|2616.66|2614.18|2614.18|0
1610531400000|2021-01-13 09:50:00|2614.07|2614.07|2612.57|2612.57|2615.23|2615.23|2612.41|2612.41|0
1610531700000|2021-01-13 09:55:00|2612.63|2612.63|2613.21|2613.21|2613.82|2613.82|2612.24|2612.24|0
1610532000000|2021-01-13 10:00:00|2613.16|2613.16|2616.48|2616.48|2617.94|2617.94|2612.94|2612.94|0
1610532300000|2021-01-13 10:05:00|2616.53|2616.53|2617.71|2617.71|2617.84|2617.84|2614.91|2614.91|0
1610532600000|2021-01-13 10:10:00|2618.49|2618.49|2616.4|2616.4|2618.81|2618.81|2614.26|2614.26|0
1610532900000|2021-01-13 10:15:00|2616.47|2616.47|2615.64|2615.64|2618.37|2618.37|2615.55|2615.55|0
1610533200000|2021-01-13 10:20:00|2615.61|2615.61|2614.35|2614.35|2616.21|2616.21|2612.74|2612.74|0
1610533500000|2021-01-13 10:25:00|2614.3|2614.3|2610.36|2610.36|2614.49|2614.49|2609.84|2609.84|0
1610533800000|2021-01-13 10:30:00|2609.87|2609.87|2604.97|2604.97|2611.03|2611.03|2604.4|2604.4|0
1610534100000|2021-01-13 10:35:00|2604.96|2604.96|2604.4|2604.4|2605.47|2605.47|2602.62|2602.62|0
1610534400000|2021-01-13 10:40:00|2604.62|2604.62|2607.28|2607.28|2607.33|2607.33|2604.62|2604.62|0
1610534700000|2021-01-13 10:45:00|2607.39|2607.39|2608.05|2608.05|2609.4|2609.4|2607.39|2607.39|0
1610535000000|2021-01-13 10:50:00|2608.1|2608.1|2612.56|2612.56|2613.3|2613.3|2607.99|2607.99|0
1610535300000|2021-01-13 10:55:00|2612.33|2612.33|2615.57|2615.57|2615.72|2615.72|2611.81|2611.81|0
1610535600000|2021-01-13 11:00:00|2615.24|2615.24|2616.86|2616.86|2618.18|2618.18|2615.01|2615.01|0
1610535900000|2021-01-13 11:05:00|2616.9|2616.9|2616.81|2616.81|2618.96|2618.96|2616.81|2616.81|0
1610536200000|2021-01-13 11:10:00|2616.87|2616.87|2618.27|2618.27|2618.27|2618.27|2615.41|2615.41|0
1610536500000|2021-01-13 11:15:00|2618.2|2618.2|2617.04|2617.04|2620.28|2620.28|2616.79|2616.79|0
1610536800000|2021-01-13 11:20:00|2616.96|2616.96|2616|2616|2617.54|2617.54|2613.76|2613.76|0
1610537100000|2021-01-13 11:25:00|2615.77|2615.77|2612.89|2612.89|2615.77|2615.77|2612.72|2612.72|0
1610537400000|2021-01-13 11:30:00|2612.94|2612.94|2613.69|2613.69|2613.7|2613.7|2611.7|2611.7|0
1610537700000|2021-01-13 11:35:00|2613.8|2613.8|2614.82|2614.82|2614.94|2614.94|2613.76|2613.76|0
1610538000000|2021-01-13 11:40:00|2614.78|2614.78|2615.9|2615.9|2616.56|2616.56|2614.78|2614.78|0
1610538300000|2021-01-13 11:45:00|2615.92|2615.92|2615.06|2615.06|2616.51|2616.51|2614.64|2614.64|0
1610538600000|2021-01-13 11:50:00|2614.9|2614.9|2613.72|2613.72|2615.62|2615.62|2613.39|2613.39|0
1610538900000|2021-01-13 11:55:00|2613.55|2613.55|2616.06|2616.06|2616.92|2616.92|2613.5|2613.5|0
1610539200000|2021-01-13 12:00:00|2616.04|2616.04|2609.06|2609.06|2616.04|2616.04|2609.06|2609.06|0
1610539500000|2021-01-13 12:05:00|2609.28|2609.28|2609.3|2609.3|2609.83|2609.83|2607.17|2607.17|0
1610539800000|2021-01-13 12:10:00|2609.41|2609.41|2612.68|2612.68|2612.84|2612.84|2609.1|2609.1|0
1610540100000|2021-01-13 12:15:00|2612.63|2612.63|2615.1|2615.1|2616.86|2616.86|2612.51|2612.51|0
1610540400000|2021-01-13 12:20:00|2615.04|2615.04|2614.21|2614.21|2615.15|2615.15|2612.91|2612.91|0
1610540700000|2021-01-13 12:25:00|2614.22|2614.22|2615.32|2615.32|2615.56|2615.56|2612.84|2612.84|0
1610541000000|2021-01-13 12:30:00|2615.44|2615.44|2611.88|2611.88|2615.77|2615.77|2610.9|2610.9|0
1610541300000|2021-01-13 12:35:00|2611.82|2611.82|2610.86|2610.86|2611.87|2611.87|2609.96|2609.96|0
1610541600000|2021-01-13 12:40:00|2611.12|2611.12|2612.17|2612.17|2612.17|2612.17|2611.12|2611.12|0
1610541900000|2021-01-13 12:45:00|2612.19|2612.19|2613.92|2613.92|2613.92|2613.92|2611.87|2611.87|0
1610542200000|2021-01-13 12:50:00|2613.87|2613.87|2612.49|2612.49|2613.87|2613.87|2612.42|2612.42|0
1610542500000|2021-01-13 12:55:00|2612.52|2612.52|2613.95|2613.95|2613.95|2613.95|2611.72|2611.72|0
1610542800000|2021-01-13 13:00:00|2613.58|2613.58|2615.66|2615.66|2617.7|2617.7|2613.49|2613.49|0
1610543100000|2021-01-13 13:05:00|2615.27|2615.27|2618.53|2618.53|2618.59|2618.59|2615.19|2615.19|0
1610543400000|2021-01-13 13:10:00|2618.58|2618.58|2612.88|2612.88|2618.58|2618.58|2612.34|2612.34|0
1610543700000|2021-01-13 13:15:00|2612.93|2612.93|2614.7|2614.7|2614.89|2614.89|2612.69|2612.69|0
1610544000000|2021-01-13 13:20:00|2614.76|2614.76|2615.38|2615.38|2615.61|2615.61|2614.47|2614.47|0
1610544300000|2021-01-13 13:25:00|2615.72|2615.72|2618.09|2618.09|2618.46|2618.46|2615.19|2615.19|0
1610544600000|2021-01-13 13:30:00|2618.26|2618.26|2616.85|2616.85|2618.91|2618.91|2616.58|2616.58|0
1610544900000|2021-01-13 13:35:00|2616.84|2616.84|2612.96|2612.96|2617.4|2617.4|2612.52|2612.52|0
1610545200000|2021-01-13 13:40:00|2612.94|2612.94|2611.78|2611.78|2612.94|2612.94|2609.33|2609.33|0
1610545500000|2021-01-13 13:45:00|2611.75|2611.75|2610.15|2610.15|2612.2|2612.2|2608|2608|0
1610545800000|2021-01-13 13:50:00|2610.27|2610.27|2609.62|2609.62|2611.51|2611.51|2609.62|2609.62|0
1610546100000|2021-01-13 13:55:00|2609.67|2609.67|2609.63|2609.63|2611.56|2611.56|2609.4|2609.4|0
1610546400000|2021-01-13 14:00:00|2609.35|2609.35|2611.8|2611.8|2611.86|2611.86|2608.51|2608.51|0
1610546700000|2021-01-13 14:05:00|2611.92|2611.92|2610.36|2610.36|2612.46|2612.46|2610.36|2610.36|0
1610547000000|2021-01-13 14:10:00|2610.86|2610.86|2602.87|2602.87|2610.86|2610.86|2602.87|2602.87|0
1610547300000|2021-01-13 14:15:00|2602.98|2602.98|2604.92|2604.92|2606.82|2606.82|2602.98|2602.98|0
1610547600000|2021-01-13 14:20:00|2604.59|2604.59|2603.43|2603.43|2605.88|2605.88|2602.98|2602.98|0
1610547900000|2021-01-13 14:25:00|2603.76|2603.76|2610.41|2610.41|2610.41|2610.41|2603.76|2603.76|0
1610548200000|2021-01-13 14:30:00|2610.47|2610.47|2614.84|2614.84|2618.22|2618.22|2607.22|2607.22|0
1610548500000|2021-01-13 14:35:00|2614.67|2614.67|2616.84|2616.84|2617.43|2617.43|2612.27|2612.27|0
1610548800000|2021-01-13 14:40:00|2617.07|2617.07|2612.59|2612.59|2618.26|2618.26|2612.16|2612.16|0
1610549100000|2021-01-13 14:45:00|2612.7|2612.7|2612.42|2612.42|2614.17|2614.17|2612.04|2612.04|0
1610549400000|2021-01-13 14:50:00|2612.26|2612.26|2610.49|2610.49|2613.43|2613.43|2609.42|2609.42|0
1610549700000|2021-01-13 14:55:00|2610.53|2610.53|2612.96|2612.96|2614.07|2614.07|2610.53|2610.53|0
1610550000000|2021-01-13 15:00:00|2613.02|2613.02|2609.38|2609.38|2613.96|2613.96|2609.38|2609.38|0
1610550300000|2021-01-13 15:05:00|2609.23|2609.23|2613.01|2613.01|2613.52|2613.52|2605.72|2605.72|0
1610550600000|2021-01-13 15:10:00|2612.85|2612.85|2615.04|2615.04|2615.91|2615.91|2612.85|2612.85|0
1610550900000|2021-01-13 15:15:00|2615.4|2615.4|2614.74|2614.74|2616.42|2616.42|2613.88|2613.88|0
1610551200000|2021-01-13 15:20:00|2614.69|2614.69|2617.41|2617.41|2617.41|2617.41|2612.32|2612.32|0
1610551500000|2021-01-13 15:25:00|2617.23|2617.23|2614.72|2614.72|2617.4|2617.4|2614.05|2614.05|0
1610551800000|2021-01-13 15:30:00|2614.71|2614.71|2611.88|2611.88|2615.27|2615.27|2611.66|2611.66|0
1610552100000|2021-01-13 15:35:00|2611.8|2611.8|2607.66|2607.66|2612.58|2612.58|2607.14|2607.14|0
1610552400000|2021-01-13 15:40:00|2607.64|2607.64|2606.95|2606.95|2608.76|2608.76|2606.16|2606.16|0
1610552700000|2021-01-13 15:45:00|2606.79|2606.79|2603.32|2603.32|2608.46|2608.46|2603.04|2603.04|0
1610553000000|2021-01-13 15:50:00|2603.15|2603.15|2607.07|2607.07|2607.4|2607.4|2602.55|2602.55|0
1610553300000|2021-01-13 15:55:00|2606.74|2606.74|2612.07|2612.07|2612.07|2612.07|2606.42|2606.42|0
1610553600000|2021-01-13 16:00:00|2612.02|2612.02|2611.96|2611.96|2612.97|2612.97|2610.43|2610.43|0
1610553900000|2021-01-13 16:05:00|2612.02|2612.02|2609.02|2609.02|2612.77|2612.77|2608.96|2608.96|0
1610554200000|2021-01-13 16:10:00|2608.86|2608.86|2608.7|2608.7|2609.46|2609.46|2607.14|2607.14|0
1610554500000|2021-01-13 16:15:00|2608.87|2608.87|2612.08|2612.08|2613.12|2613.12|2608.7|2608.7|0
1610554800000|2021-01-13 16:20:00|2612.02|2612.02|2612.1|2612.1|2612.62|2612.62|2610.65|2610.65|0
1610555100000|2021-01-13 16:25:00|2612.05|2612.05|2610.65|2610.65|2613.93|2613.93|2610.54|2610.54|0
1610612100000|2021-01-14 08:15:00|2629.65|2629.65|2632.23|2632.23|2635.63|2635.63|2625.76|2625.76|0
1610612400000|2021-01-14 08:20:00|2632.31|2632.31|2629.6|2629.6|2632.31|2632.31|2628.89|2628.89|0
1610612700000|2021-01-14 08:25:00|2629.77|2629.77|2624.61|2624.61|2630.39|2630.39|2624.61|2624.61|0
1610613000000|2021-01-14 08:30:00|2624.69|2624.69|2617.74|2617.74|2625|2625|2617.44|2617.44|0
1610613300000|2021-01-14 08:35:00|2617.78|2617.78|2617.53|2617.53|2618.04|2618.04|2615.34|2615.34|0
1610613600000|2021-01-14 08:40:00|2617.7|2617.7|2623.02|2623.02|2625.67|2625.67|2617.7|2617.7|0
1610613900000|2021-01-14 08:45:00|2623.19|2623.19|2624.03|2624.03|2624.51|2624.51|2620.7|2620.7|0
1610614200000|2021-01-14 08:50:00|2623.7|2623.7|2623.27|2623.27|2626.02|2626.02|2622.93|2622.93|0
1610614500000|2021-01-14 08:55:00|2623.44|2623.44|2622.16|2622.16|2624.08|2624.08|2621.5|2621.5|0
1610614800000|2021-01-14 09:00:00|2622.33|2622.33|2625.88|2625.88|2625.88|2625.88|2621.37|2621.37|0
1610615100000|2021-01-14 09:05:00|2625.91|2625.91|2626.8|2626.8|2627.65|2627.65|2625.65|2625.65|0
1610615400000|2021-01-14 09:10:00|2626.86|2626.86|2634.58|2634.58|2634.95|2634.95|2626.86|2626.86|0
1610615700000|2021-01-14 09:15:00|2633.94|2633.94|2635.98|2635.98|2638.88|2638.88|2633.24|2633.24|0
1610616000000|2021-01-14 09:20:00|2636.15|2636.15|2637.86|2637.86|2638.14|2638.14|2634.37|2634.37|0
1610616300000|2021-01-14 09:25:00|2637.84|2637.84|2641.79|2641.79|2641.8|2641.8|2636.75|2636.75|0
1610616600000|2021-01-14 09:30:00|2642.12|2642.12|2642.73|2642.73|2644.08|2644.08|2639.25|2639.25|0
1610616900000|2021-01-14 09:35:00|2642.7|2642.7|2644.38|2644.38|2644.42|2644.42|2642.7|2642.7|0
1610617200000|2021-01-14 09:40:00|2644.22|2644.22|2643.87|2643.87|2646.44|2646.44|2642.85|2642.85|0
1610617500000|2021-01-14 09:45:00|2643.53|2643.53|2645.26|2645.26|2645.38|2645.38|2641.57|2641.57|0
1610617800000|2021-01-14 09:50:00|2645.32|2645.32|2644.74|2644.74|2646.5|2646.5|2644.26|2644.26|0
1610618100000|2021-01-14 09:55:00|2644.97|2644.97|2644.52|2644.52|2648.41|2648.41|2644.44|2644.44|0
1610618400000|2021-01-14 10:00:00|2644.5|2644.5|2645.52|2645.52|2645.91|2645.91|2643.61|2643.61|0
1610618700000|2021-01-14 10:05:00|2645.64|2645.64|2643|2643|2647.42|2647.42|2642.95|2642.95|0
1610619000000|2021-01-14 10:10:00|2643.11|2643.11|2645.15|2645.15|2647.74|2647.74|2641.9|2641.9|0
1610619300000|2021-01-14 10:15:00|2645.33|2645.33|2646.97|2646.97|2647.63|2647.63|2644.19|2644.19|0
1610619600000|2021-01-14 10:20:00|2647.3|2647.3|2644|2644|2648.09|2648.09|2643.89|2643.89|0
1610619900000|2021-01-14 10:25:00|2644.17|2644.17|2642.65|2642.65|2644.95|2644.95|2641.52|2641.52|0
1610620200000|2021-01-14 10:30:00|2642.98|2642.98|2643.93|2643.93|2644.85|2644.85|2642.54|2642.54|0
1610620500000|2021-01-14 10:35:00|2643.87|2643.87|2637.51|2637.51|2644.01|2644.01|2637.33|2637.33|0
1610620800000|2021-01-14 10:40:00|2637.84|2637.84|2637.17|2637.17|2639.63|2639.63|2636.8|2636.8|0
1610621100000|2021-01-14 10:45:00|2637.1|2637.1|2637.21|2637.21|2637.6|2637.6|2634.65|2634.65|0
1610621400000|2021-01-14 10:50:00|2637.04|2637.04|2636.31|2636.31|2637.04|2637.04|2633.01|2633.01|0
1610621700000|2021-01-14 10:55:00|2636.37|2636.37|2637.3|2637.3|2637.62|2637.62|2635.48|2635.48|0
1610622000000|2021-01-14 11:00:00|2637.13|2637.13|2638.41|2638.41|2638.97|2638.97|2635.67|2635.67|0
1610622300000|2021-01-14 11:05:00|2638.49|2638.49|2637.28|2637.28|2638.95|2638.95|2637.28|2637.28|0
1610622600000|2021-01-14 11:10:00|2637.36|2637.36|2635.3|2635.3|2637.37|2637.37|2633.49|2633.49|0
1610622900000|2021-01-14 11:15:00|2636.83|2636.83|2637.6|2637.6|2638.77|2638.77|2636.83|2636.83|0
1610623200000|2021-01-14 11:20:00|2637.58|2637.58|2638.49|2638.49|2639.35|2639.35|2637.58|2637.58|0
1610623500000|2021-01-14 11:25:00|2638.55|2638.55|2636.43|2636.43|2638.55|2638.55|2634.92|2634.92|0
1610623800000|2021-01-14 11:30:00|2636.66|2636.66|2636.96|2636.96|2637.96|2637.96|2636.28|2636.28|0
1610624100000|2021-01-14 11:35:00|2636.9|2636.9|2637.06|2637.06|2639.19|2639.19|2636.84|2636.84|0
1610624400000|2021-01-14 11:40:00|2637.05|2637.05|2641.84|2641.84|2641.84|2641.84|2637|2637|0
1610624700000|2021-01-14 11:45:00|2641.78|2641.78|2642.01|2642.01|2642.12|2642.12|2639.92|2639.92|0
1610625000000|2021-01-14 11:50:00|2641.85|2641.85|2643.57|2643.57|2643.57|2643.57|2640.51|2640.51|0
1610625300000|2021-01-14 11:55:00|2643.02|2643.02|2642.78|2642.78|2643.27|2643.27|2640.47|2640.47|0
1610625600000|2021-01-14 12:00:00|2642.95|2642.95|2639.32|2639.32|2643.26|2643.26|2639.32|2639.32|0
1610625900000|2021-01-14 12:05:00|2639.3|2639.3|2638.43|2638.43|2640.28|2640.28|2637.11|2637.11|0
1610626200000|2021-01-14 12:10:00|2638.38|2638.38|2636.08|2636.08|2638.52|2638.52|2636.08|2636.08|0
1610626500000|2021-01-14 12:15:00|2636.13|2636.13|2635.82|2635.82|2637.34|2637.34|2635.55|2635.55|0
1610626800000|2021-01-14 12:20:00|2635.99|2635.99|2634.02|2634.02|2636.71|2636.71|2634.02|2634.02|0
1610627100000|2021-01-14 12:25:00|2634.08|2634.08|2633.82|2633.82|2634.14|2634.14|2632.68|2632.68|0
1610627400000|2021-01-14 12:30:00|2633.86|2633.86|2631.33|2631.33|2633.86|2633.86|2630.93|2630.93|0
1610627700000|2021-01-14 12:35:00|2631.5|2631.5|2631.76|2631.76|2632.78|2632.78|2631.5|2631.5|0
1610628000000|2021-01-14 12:40:00|2631.7|2631.7|2631.61|2631.61|2632.98|2632.98|2630.94|2630.94|0
1610628300000|2021-01-14 12:45:00|2631.59|2631.59|2633.49|2633.49|2633.52|2633.52|2631.11|2631.11|0
1610628600000|2021-01-14 12:50:00|2633.72|2633.72|2632.06|2632.06|2634.17|2634.17|2632.06|2632.06|0
1610628900000|2021-01-14 12:55:00|2632.12|2632.12|2635.64|2635.64|2635.64|2635.64|2632.12|2632.12|0
1610629200000|2021-01-14 13:00:00|2635.8|2635.8|2635.69|2635.69|2635.94|2635.94|2633.48|2633.48|0
1610629500000|2021-01-14 13:05:00|2635.85|2635.85|2634.9|2634.9|2637.1|2637.1|2634.88|2634.88|0
1610629800000|2021-01-14 13:10:00|2634.79|2634.79|2634.8|2634.8|2636.34|2636.34|2634.63|2634.63|0
1610630100000|2021-01-14 13:15:00|2634.77|2634.77|2630.91|2630.91|2634.77|2634.77|2630.06|2630.06|0
1610630400000|2021-01-14 13:20:00|2631.02|2631.02|2625.59|2625.59|2631.72|2631.72|2624.06|2624.06|0
1610630700000|2021-01-14 13:25:00|2625.53|2625.53|2623.36|2623.36|2627.35|2627.35|2623.36|2623.36|0
1610631000000|2021-01-14 13:30:00|2623.19|2623.19|2622.45|2622.45|2623.33|2623.33|2621.03|2621.03|0
1610631300000|2021-01-14 13:35:00|2622.51|2622.51|2623.42|2623.42|2623.59|2623.59|2621.06|2621.06|0
1610631600000|2021-01-14 13:40:00|2623.48|2623.48|2621.76|2621.76|2624.08|2624.08|2621.76|2621.76|0
1610631900000|2021-01-14 13:45:00|2621.65|2621.65|2627.09|2627.09|2627.09|2627.09|2621.31|2621.31|0
1610632200000|2021-01-14 13:50:00|2627.2|2627.2|2625.41|2625.41|2627.45|2627.45|2624.87|2624.87|0
1610632500000|2021-01-14 13:55:00|2625.36|2625.36|2626.04|2626.04|2626.05|2626.05|2623.45|2623.45|0
1610632800000|2021-01-14 14:00:00|2626.21|2626.21|2625.86|2625.86|2626.48|2626.48|2624.37|2624.37|0
1610633100000|2021-01-14 14:05:00|2625.84|2625.84|2625.39|2625.39|2626.71|2626.71|2625.28|2625.28|0
1610633400000|2021-01-14 14:10:00|2625.34|2625.34|2623.87|2623.87|2625.68|2625.68|2622.91|2622.91|0
1610633700000|2021-01-14 14:15:00|2624.11|2624.11|2619.86|2619.86|2624.76|2624.76|2619.41|2619.41|0
1610634000000|2021-01-14 14:20:00|2619.97|2619.97|2617.47|2617.47|2620.12|2620.12|2616.9|2616.9|0
1610634300000|2021-01-14 14:25:00|2617.43|2617.43|2617.18|2617.18|2617.79|2617.79|2615.44|2615.44|0
1610634600000|2021-01-14 14:30:00|2617.23|2617.23|2621.49|2621.49|2626.55|2626.55|2617.23|2617.23|0
1610634900000|2021-01-14 14:35:00|2621.44|2621.44|2626.6|2626.6|2626.6|2626.6|2621.1|2621.1|0
1610635200000|2021-01-14 14:40:00|2626.65|2626.65|2629.23|2629.23|2629.23|2629.23|2624.98|2624.98|0
1610635500000|2021-01-14 14:45:00|2629.17|2629.17|2630.44|2630.44|2630.44|2630.44|2626.84|2626.84|0
1610635800000|2021-01-14 14:50:00|2631.1|2631.1|2631.12|2631.12|2632.83|2632.83|2629.5|2629.5|0
1610636100000|2021-01-14 14:55:00|2630.96|2630.96|2635.14|2635.14|2635.97|2635.97|2630.79|2630.79|0
1610636400000|2021-01-14 15:00:00|2635.47|2635.47|2640.87|2640.87|2641.38|2641.38|2635.43|2635.43|0
1610636700000|2021-01-14 15:05:00|2640.71|2640.71|2636.77|2636.77|2641.5|2641.5|2636.61|2636.61|0
1610637000000|2021-01-14 15:10:00|2636.76|2636.76|2637.2|2637.2|2638.11|2638.11|2634.48|2634.48|0
1610637300000|2021-01-14 15:15:00|2637.03|2637.03|2638.33|2638.33|2639.61|2639.61|2636|2636|0
1610637600000|2021-01-14 15:20:00|2638.49|2638.49|2638.02|2638.02|2640.16|2640.16|2637.28|2637.28|0
1610637900000|2021-01-14 15:25:00|2637.52|2637.52|2637|2637|2640.29|2640.29|2637|2637|0
1610638200000|2021-01-14 15:30:00|2636.83|2636.83|2633.3|2633.3|2637.1|2637.1|2633.3|2633.3|0
1610638500000|2021-01-14 15:35:00|2633.47|2633.47|2629.88|2629.88|2634.36|2634.36|2629.88|2629.88|0
1610638800000|2021-01-14 15:40:00|2629.8|2629.8|2627.22|2627.22|2630.97|2630.97|2626|2626|0
1610639100000|2021-01-14 15:45:00|2627.16|2627.16|2623.52|2623.52|2627.22|2627.22|2623.03|2623.03|0
1610639400000|2021-01-14 15:50:00|2623.57|2623.57|2621.72|2621.72|2624.75|2624.75|2621.23|2621.23|0
1610639700000|2021-01-14 15:55:00|2621.78|2621.78|2622.88|2622.88|2623.07|2623.07|2621.24|2621.24|0
1610640000000|2021-01-14 16:00:00|2622.92|2622.92|2623.44|2623.44|2625.35|2625.35|2622.88|2622.88|0
1610640300000|2021-01-14 16:05:00|2623.5|2623.5|2623.34|2623.34|2625.56|2625.56|2623.34|2623.34|0
1610640600000|2021-01-14 16:10:00|2623.51|2623.51|2626.19|2626.19|2626.88|2626.88|2623.51|2623.51|0
1610640900000|2021-01-14 16:15:00|2626.15|2626.15|2624.72|2624.72|2626.8|2626.8|2623.62|2623.62|0
1610641200000|2021-01-14 16:20:00|2624.73|2624.73|2624.19|2624.19|2625.31|2625.31|2623.48|2623.48|0
1610641500000|2021-01-14 16:25:00|2624.25|2624.25|2625.74|2625.74|2626.05|2626.05|2622.33|2622.33|0
1610698500000|2021-01-15 08:15:00|2615.23|2615.23|2621|2621|2621.67|2621.67|2610.52|2610.52|0
1610698800000|2021-01-15 08:20:00|2620.91|2620.91|2616.48|2616.48|2620.91|2620.91|2612.86|2612.86|0
1610699100000|2021-01-15 08:25:00|2616.81|2616.81|2614.49|2614.49|2617.14|2617.14|2611.89|2611.89|0
1610699400000|2021-01-15 08:30:00|2614.72|2614.72|2615.25|2615.25|2619.62|2619.62|2613.99|2613.99|0
1610699700000|2021-01-15 08:35:00|2615.41|2615.41|2614.27|2614.27|2618.88|2618.88|2614.27|2614.27|0
1610700000000|2021-01-15 08:40:00|2614.21|2614.21|2615.82|2615.82|2618.65|2618.65|2613.52|2613.52|0
1610700300000|2021-01-15 08:45:00|2616.15|2616.15|2609|2609|2616.21|2616.21|2608.95|2608.95|0
1610700600000|2021-01-15 08:50:00|2609.17|2609.17|2613|2613|2613.33|2613.33|2609.17|2609.17|0
1610700900000|2021-01-15 08:55:00|2613.05|2613.05|2618.51|2618.51|2619.66|2619.66|2613.05|2613.05|0
1610701200000|2021-01-15 09:00:00|2619.01|2619.01|2623.54|2623.54|2623.54|2623.54|2617.05|2617.05|0
1610701500000|2021-01-15 09:05:00|2623.21|2623.21|2625.11|2625.11|2626.56|2626.56|2623.04|2623.04|0
1610701800000|2021-01-15 09:10:00|2624.95|2624.95|2627.56|2627.56|2627.56|2627.56|2622.36|2622.36|0
1610702100000|2021-01-15 09:15:00|2627.6|2627.6|2626.89|2626.89|2627.6|2627.6|2624.91|2624.91|0
1610702400000|2021-01-15 09:20:00|2626.95|2626.95|2630.21|2630.21|2630.21|2630.21|2625.52|2625.52|0
1610702700000|2021-01-15 09:25:00|2630.23|2630.23|2625.44|2625.44|2630.39|2630.39|2625.44|2625.44|0
1610703000000|2021-01-15 09:30:00|2625.38|2625.38|2624.19|2624.19|2625.38|2625.38|2620.76|2620.76|0
1610703300000|2021-01-15 09:35:00|2624.21|2624.21|2624.98|2624.98|2627.62|2627.62|2624.21|2624.21|0
1610703600000|2021-01-15 09:40:00|2624.89|2624.89|2627.26|2627.26|2627.26|2627.26|2624.89|2624.89|0
1610703900000|2021-01-15 09:45:00|2627.42|2627.42|2627.15|2627.15|2627.75|2627.75|2626.92|2626.92|0
1610704200000|2021-01-15 09:50:00|2627.65|2627.65|2634.48|2634.48|2636.23|2636.23|2627.48|2627.48|0
1610704500000|2021-01-15 09:55:00|2634.15|2634.15|2634.03|2634.03|2634.15|2634.15|2631.16|2631.16|0
1610704800000|2021-01-15 10:00:00|2634.27|2634.27|2634.69|2634.69|2634.69|2634.69|2631.56|2631.56|0
1610705100000|2021-01-15 10:05:00|2634.87|2634.87|2639.57|2639.57|2640.45|2640.45|2634.87|2634.87|0
1610705400000|2021-01-15 10:10:00|2639.56|2639.56|2639.5|2639.5|2639.59|2639.59|2639.48|2639.48|0
1610705700000|2021-01-15 10:15:00|2636.17|2636.17|2623.27|2623.27|2639.67|2639.67|2623.27|2623.27|0
1610706000000|2021-01-15 10:20:00|2623.15|2623.15|2623.65|2623.65|2624.18|2624.18|2622.2|2622.2|0
1610706300000|2021-01-15 10:25:00|2623.43|2623.43|2625.56|2625.56|2627.66|2627.66|2623.08|2623.08|0
1610706600000|2021-01-15 10:30:00|2625.62|2625.62|2634.12|2634.12|2634.12|2634.12|2625.62|2625.62|0
1610706900000|2021-01-15 10:35:00|2634.21|2634.21|2628.9|2628.9|2635.7|2635.7|2628.9|2628.9|0
1610707200000|2021-01-15 10:40:00|2628.79|2628.79|2627.09|2627.09|2631.89|2631.89|2627.09|2627.09|0
1610707500000|2021-01-15 10:45:00|2627.32|2627.32|2622.61|2622.61|2630.25|2630.25|2622.57|2622.57|0
1610707800000|2021-01-15 10:50:00|2622.57|2622.57|2614.62|2614.62|2622.57|2622.57|2614.51|2614.51|0
1610708100000|2021-01-15 10:55:00|2614.46|2614.46|2613.94|2613.94|2614.66|2614.66|2612.57|2612.57|0
1610708400000|2021-01-15 11:00:00|2614.05|2614.05|2614.8|2614.8|2618.52|2618.52|2614.05|2614.05|0
1610708700000|2021-01-15 11:05:00|2614.69|2614.69|2611.07|2611.07|2614.86|2614.86|2609.31|2609.31|0
1610709000000|2021-01-15 11:10:00|2611.08|2611.08|2609.36|2609.36|2612.65|2612.65|2608.83|2608.83|0
1610709300000|2021-01-15 11:15:00|2609.3|2609.3|2609.32|2609.32|2609.66|2609.66|2607.05|2607.05|0
1610709600000|2021-01-15 11:20:00|2609.2|2609.2|2605.83|2605.83|2609.64|2609.64|2605.83|2605.83|0
1610709900000|2021-01-15 11:25:00|2605.84|2605.84|2609.13|2609.13|2609.18|2609.18|2605.84|2605.84|0
1610710200000|2021-01-15 11:30:00|2609.17|2609.17|2611.81|2611.81|2612.31|2612.31|2608.11|2608.11|0
1610710500000|2021-01-15 11:35:00|2611.86|2611.86|2612.28|2612.28|2614.02|2614.02|2610.46|2610.46|0
1610710800000|2021-01-15 11:40:00|2612.34|2612.34|2610.33|2610.33|2612.8|2612.8|2610.33|2610.33|0
1610711100000|2021-01-15 11:45:00|2610.31|2610.31|2606.76|2606.76|2610.5|2610.5|2606.76|2606.76|0
1610711400000|2021-01-15 11:50:00|2606.72|2606.72|2607|2607|2607.62|2607.62|2604.87|2604.87|0
1610711700000|2021-01-15 11:55:00|2607.02|2607.02|2607.44|2607.44|2609.15|2609.15|2605.85|2605.85|0
1610712000000|2021-01-15 12:00:00|2607.56|2607.56|2607.3|2607.3|2609|2609|2605.91|2605.91|0
1610712300000|2021-01-15 12:05:00|2607.32|2607.32|2598.86|2598.86|2607.58|2607.58|2598.53|2598.53|0
1610712600000|2021-01-15 12:10:00|2598.75|2598.75|2602.02|2602.02|2602.31|2602.31|2597.49|2597.49|0
1610712900000|2021-01-15 12:15:00|2602.13|2602.13|2604.95|2604.95|2605.07|2605.07|2602.13|2602.13|0
1610713200000|2021-01-15 12:20:00|2605.07|2605.07|2607.53|2607.53|2609.48|2609.48|2605.07|2605.07|0
1610713500000|2021-01-15 12:25:00|2607.91|2607.91|2608.37|2608.37|2609.34|2609.34|2607.54|2607.54|0
1610713800000|2021-01-15 12:30:00|2608.31|2608.31|2609.88|2609.88|2610.12|2610.12|2607.95|2607.95|0
1610714100000|2021-01-15 12:35:00|2610.27|2610.27|2610.16|2610.16|2610.88|2610.88|2609.18|2609.18|0
1610714400000|2021-01-15 12:40:00|2610.28|2610.28|2608.42|2608.42|2610.46|2610.46|2607.95|2607.95|0
1610714700000|2021-01-15 12:45:00|2608.36|2608.36|2610.28|2610.28|2610.34|2610.34|2607.89|2607.89|0
1610715000000|2021-01-15 12:50:00|2610.39|2610.39|2611.56|2611.56|2613.32|2613.32|2610.03|2610.03|0
1610715300000|2021-01-15 12:55:00|2611.55|2611.55|2609.87|2609.87|2611.55|2611.55|2608.85|2608.85|0
1610715600000|2021-01-15 13:00:00|2609.75|2609.75|2613.6|2613.6|2613.71|2613.71|2609.72|2609.72|0
1610715900000|2021-01-15 13:05:00|2614.26|2614.26|2616.67|2616.67|2617.05|2617.05|2614.23|2614.23|0
1610716200000|2021-01-15 13:10:00|2616.66|2616.66|2615.05|2615.05|2616.66|2616.66|2614.97|2614.97|0
1610716500000|2021-01-15 13:15:00|2615.01|2615.01|2618.4|2618.4|2618.4|2618.4|2614.4|2614.4|0
1610716800000|2021-01-15 13:20:00|2618.8|2618.8|2618.58|2618.58|2620.68|2620.68|2618.58|2618.58|0
1610717100000|2021-01-15 13:25:00|2618.52|2618.52|2616.22|2616.22|2618.66|2618.66|2615.88|2615.88|0
1610717400000|2021-01-15 13:30:00|2615.72|2615.72|2610.96|2610.96|2616.84|2616.84|2610.78|2610.78|0
1610717700000|2021-01-15 13:35:00|2610.98|2610.98|2611.78|2611.78|2611.78|2611.78|2610.37|2610.37|0
1610718000000|2021-01-15 13:40:00|2612.62|2612.62|2611.07|2611.07|2614.02|2614.02|2610.62|2610.62|0
1610718300000|2021-01-15 13:45:00|2610.98|2610.98|2609.12|2609.12|2610.98|2610.98|2607.95|2607.95|0
1610718600000|2021-01-15 13:50:00|2609.23|2609.23|2606.53|2606.53|2610.35|2610.35|2606.53|2606.53|0
1610718900000|2021-01-15 13:55:00|2606.52|2606.52|2605.81|2605.81|2607.52|2607.52|2605.5|2605.5|0
1610719200000|2021-01-15 14:00:00|2605.69|2605.69|2602.93|2602.93|2605.81|2605.81|2600.84|2600.84|0
1610719500000|2021-01-15 14:05:00|2602.6|2602.6|2602.37|2602.37|2604.36|2604.36|2602.37|2602.37|0
1610719800000|2021-01-15 14:10:00|2602.2|2602.2|2599.99|2599.99|2602.2|2602.2|2599.47|2599.47|0
1610720100000|2021-01-15 14:15:00|2600.05|2600.05|2600.87|2600.87|2601.58|2601.58|2599.22|2599.22|0
1610720400000|2021-01-15 14:20:00|2600.82|2600.82|2606.14|2606.14|2607.42|2607.42|2600.82|2600.82|0
1610720700000|2021-01-15 14:25:00|2606.13|2606.13|2602.4|2602.4|2606.42|2606.42|2600.74|2600.74|0
1610721000000|2021-01-15 14:30:00|2602.46|2602.46|2604.81|2604.81|2604.81|2604.81|2600.31|2600.31|0
1610721300000|2021-01-15 14:35:00|2604.85|2604.85|2599.63|2599.63|2609.65|2609.65|2599.24|2599.24|0
1610721600000|2021-01-15 14:40:00|2600.01|2600.01|2600.82|2600.82|2600.9|2600.9|2594.22|2594.22|0
1610721900000|2021-01-15 14:45:00|2600.71|2600.71|2597.38|2597.38|2601.59|2601.59|2597|2597|0
1610722200000|2021-01-15 14:50:00|2597.05|2597.05|2596.19|2596.19|2597.91|2597.91|2593.93|2593.93|0
1610722500000|2021-01-15 14:55:00|2596.11|2596.11|2593.63|2593.63|2596.11|2596.11|2589.05|2589.05|0
1610722800000|2021-01-15 15:00:00|2593.82|2593.82|2585.07|2585.07|2593.82|2593.82|2585.07|2585.07|0
1610723100000|2021-01-15 15:05:00|2584.9|2584.9|2575.18|2575.18|2585.01|2585.01|2575.18|2575.18|0
1610723400000|2021-01-15 15:10:00|2575.34|2575.34|2573.87|2573.87|2580.7|2580.7|2573.51|2573.51|0
1610723700000|2021-01-15 15:15:00|2573.75|2573.75|2575.26|2575.26|2576.38|2576.38|2572.73|2572.73|0
1610724000000|2021-01-15 15:20:00|2575.31|2575.31|2565.59|2565.59|2575.69|2575.69|2565.59|2565.59|0
1610724300000|2021-01-15 15:25:00|2565.26|2565.26|2570.75|2570.75|2572.5|2572.5|2564.93|2564.93|0
1610724600000|2021-01-15 15:30:00|2570.71|2570.71|2573.96|2573.96|2574.83|2574.83|2567.4|2567.4|0
1610724900000|2021-01-15 15:35:00|2573.84|2573.84|2571.63|2571.63|2576.86|2576.86|2570.45|2570.45|0
1610725200000|2021-01-15 15:40:00|2571.46|2571.46|2576.74|2576.74|2576.74|2576.74|2571.46|2571.46|0
1610725500000|2021-01-15 15:45:00|2576.92|2576.92|2577.16|2577.16|2579.15|2579.15|2575.48|2575.48|0
1610725800000|2021-01-15 15:50:00|2577.33|2577.33|2579.99|2579.99|2581.01|2581.01|2577.01|2577.01|0
1610726100000|2021-01-15 15:55:00|2579.93|2579.93|2586.61|2586.61|2586.87|2586.87|2579.48|2579.48|0
1610726400000|2021-01-15 16:00:00|2586.67|2586.67|2587.52|2587.52|2588.41|2588.41|2580.53|2580.53|0
1610726700000|2021-01-15 16:05:00|2587.68|2587.68|2588.93|2588.93|2590.22|2590.22|2585.87|2585.87|0
1610727000000|2021-01-15 16:10:00|2588.87|2588.87|2588.67|2588.67|2590.57|2590.57|2586.18|2586.18|0
1610727300000|2021-01-15 16:15:00|2588.52|2588.52|2589.93|2589.93|2590.47|2590.47|2587.22|2587.22|0
1610727600000|2021-01-15 16:20:00|2589.97|2589.97|2588.93|2588.93|2590.97|2590.97|2587.68|2587.68|0
1610727900000|2021-01-15 16:25:00|2588.98|2588.98|2589.7|2589.7|2591.73|2591.73|2588.14|2588.14|0
1610957700000|2021-01-18 08:15:00|2581.28|2581.28|2591.11|2591.11|2591.95|2591.95|2581.28|2581.28|0
1610958000000|2021-01-18 08:20:00|2590.61|2590.61|2592.05|2592.05|2593.51|2593.51|2590.38|2590.38|0
1610958300000|2021-01-18 08:25:00|2592.38|2592.38|2590.91|2590.91|2592.95|2592.95|2587.52|2587.52|0
1610958600000|2021-01-18 08:30:00|2590.58|2590.58|2595.98|2595.98|2595.98|2595.98|2588.87|2588.87|0
1610958900000|2021-01-18 08:35:00|2595.48|2595.48|2601.4|2601.4|2602.07|2602.07|2595.37|2595.37|0
1610959200000|2021-01-18 08:40:00|2600.74|2600.74|2600.65|2600.65|2602.05|2602.05|2598.74|2598.74|0
1610959500000|2021-01-18 08:45:00|2600.73|2600.73|2605.13|2605.13|2608.83|2608.83|2600.52|2600.52|0
1610959800000|2021-01-18 08:50:00|2604.74|2604.74|2601.17|2601.17|2604.77|2604.77|2601.17|2601.17|0
1610960100000|2021-01-18 08:55:00|2601|2601|2593.71|2593.71|2601.29|2601.29|2593.5|2593.5|0
1610960400000|2021-01-18 09:00:00|2593.65|2593.65|2595.16|2595.16|2596.76|2596.76|2593.23|2593.23|0
1610960700000|2021-01-18 09:05:00|2595.21|2595.21|2594.06|2594.06|2595.69|2595.69|2591.62|2591.62|0
1610961000000|2021-01-18 09:10:00|2593.89|2593.89|2594.88|2594.88|2595.05|2595.05|2591.49|2591.49|0
1610961300000|2021-01-18 09:15:00|2594.89|2594.89|2597.32|2597.32|2597.32|2597.32|2593.71|2593.71|0
1610961600000|2021-01-18 09:20:00|2597.36|2597.36|2594.48|2594.48|2597.36|2597.36|2592.87|2592.87|0
1610961900000|2021-01-18 09:25:00|2594.43|2594.43|2592.5|2592.5|2594.49|2594.49|2591.34|2591.34|0
1610962200000|2021-01-18 09:30:00|2592.95|2592.95|2590.37|2590.37|2592.95|2592.95|2589.49|2589.49|0
1610962500000|2021-01-18 09:35:00|2589.88|2589.88|2593.92|2593.92|2593.92|2593.92|2589.86|2589.86|0
1610962800000|2021-01-18 09:40:00|2594.26|2594.26|2590.75|2590.75|2594.43|2594.43|2590.4|2590.4|0
1610963100000|2021-01-18 09:45:00|2590.78|2590.78|2586.93|2586.93|2590.82|2590.82|2585.74|2585.74|0
1610963400000|2021-01-18 09:50:00|2587.04|2587.04|2585.24|2585.24|2587.61|2587.61|2585.24|2585.24|0
1610963700000|2021-01-18 09:55:00|2585.2|2585.2|2585.46|2585.46|2587.27|2587.27|2585.09|2585.09|0
1610964000000|2021-01-18 10:00:00|2585.34|2585.34|2589.42|2589.42|2589.42|2589.42|2585.34|2585.34|0
1610964300000|2021-01-18 10:05:00|2589.46|2589.46|2584.89|2584.89|2590.14|2590.14|2584.86|2584.86|0
1610964600000|2021-01-18 10:10:00|2584.9|2584.9|2583.73|2583.73|2585.74|2585.74|2583.73|2583.73|0
1610964900000|2021-01-18 10:15:00|2583.67|2583.67|2586.59|2586.59|2587.51|2587.51|2583.67|2583.67|0
1610965200000|2021-01-18 10:20:00|2586.48|2586.48|2587.05|2587.05|2589.35|2589.35|2586.19|2586.19|0
1610965500000|2021-01-18 10:25:00|2587.07|2587.07|2590.91|2590.91|2590.99|2590.99|2586.7|2586.7|0
1610965800000|2021-01-18 10:30:00|2591.08|2591.08|2591.55|2591.55|2592.91|2592.91|2590.86|2590.86|0
1610966100000|2021-01-18 10:35:00|2591.57|2591.57|2591|2591|2592.03|2592.03|2590.17|2590.17|0
1610966400000|2021-01-18 10:40:00|2590.89|2590.89|2589.65|2589.65|2591.69|2591.69|2589.39|2589.39|0
1610966700000|2021-01-18 10:45:00|2589.48|2589.48|2589.97|2589.97|2590.67|2590.67|2588.6|2588.6|0
1610967000000|2021-01-18 10:50:00|2590.01|2590.01|2590.02|2590.02|2590.29|2590.29|2588.27|2588.27|0
1610967300000|2021-01-18 10:55:00|2589.85|2589.85|2590.25|2590.25|2590.67|2590.67|2589.49|2589.49|0
1610967600000|2021-01-18 11:00:00|2590.75|2590.75|2590.2|2590.2|2590.75|2590.75|2588.64|2588.64|0
1610967900000|2021-01-18 11:05:00|2590.14|2590.14|2590.86|2590.86|2590.86|2590.86|2587.14|2587.14|0
1610968200000|2021-01-18 11:10:00|2590.7|2590.7|2593.43|2593.43|2595.19|2595.19|2590.4|2590.4|0
1610968500000|2021-01-18 11:15:00|2593.6|2593.6|2594.33|2594.33|2594.43|2594.43|2592.94|2592.94|0
1610968800000|2021-01-18 11:20:00|2594.17|2594.17|2592.58|2592.58|2594.17|2594.17|2592.26|2592.26|0
1610969100000|2021-01-18 11:25:00|2592.53|2592.53|2588.71|2588.71|2592.64|2592.64|2588.71|2588.71|0
1610969400000|2021-01-18 11:30:00|2588.74|2588.74|2586.41|2586.41|2588.87|2588.87|2583.94|2583.94|0
1610969700000|2021-01-18 11:35:00|2586.58|2586.58|2582.98|2582.98|2586.79|2586.79|2582.42|2582.42|0
1610970000000|2021-01-18 11:40:00|2583.65|2583.65|2578.72|2578.72|2585.95|2585.95|2578.72|2578.72|0
1610970300000|2021-01-18 11:45:00|2578.78|2578.78|2583.31|2583.31|2583.31|2583.31|2578.78|2578.78|0
1610970600000|2021-01-18 11:50:00|2583.2|2583.2|2583.24|2583.24|2584.98|2584.98|2583.08|2583.08|0
1610970900000|2021-01-18 11:55:00|2582.9|2582.9|2581.76|2581.76|2583.03|2583.03|2579.56|2579.56|0
1610971200000|2021-01-18 12:00:00|2581.54|2581.54|2582.31|2582.31|2582.87|2582.87|2580.31|2580.31|0
1610971500000|2021-01-18 12:05:00|2582.33|2582.33|2583.89|2583.89|2584.22|2584.22|2580.36|2580.36|0
1610971800000|2021-01-18 12:10:00|2583.72|2583.72|2586.65|2586.65|2586.65|2586.65|2582.47|2582.47|0
1610972100000|2021-01-18 12:15:00|2586.82|2586.82|2588.71|2588.71|2590.42|2590.42|2586.82|2586.82|0
1610972400000|2021-01-18 12:20:00|2588.59|2588.59|2589.45|2589.45|2590.02|2590.02|2587.98|2587.98|0
1610972700000|2021-01-18 12:25:00|2589.41|2589.41|2589.15|2589.15|2590.1|2590.1|2588.7|2588.7|0
1610973000000|2021-01-18 12:30:00|2589.48|2589.48|2589.56|2589.56|2590.11|2590.11|2588.63|2588.63|0
1610973300000|2021-01-18 12:35:00|2589.57|2589.57|2591.51|2591.51|2592.49|2592.49|2589.57|2589.57|0
1610973600000|2021-01-18 12:40:00|2591.97|2591.97|2589.83|2589.83|2592.64|2592.64|2589.67|2589.67|0
1610973900000|2021-01-18 12:45:00|2589.8|2589.8|2589.35|2589.35|2590.25|2590.25|2589.35|2589.35|0
1610974200000|2021-01-18 12:50:00|2589.31|2589.31|2587.66|2587.66|2589.76|2589.76|2587.66|2587.66|0
1610974500000|2021-01-18 12:55:00|2587.51|2587.51|2587.85|2587.85|2589.16|2589.16|2587.34|2587.34|0
1610974800000|2021-01-18 13:00:00|2587.86|2587.86|2589.53|2589.53|2589.57|2589.57|2586.98|2586.98|0
1610975100000|2021-01-18 13:05:00|2589.7|2589.7|2588.82|2588.82|2590.34|2590.34|2588.82|2588.82|0
1610975400000|2021-01-18 13:10:00|2588.78|2588.78|2589.44|2589.44|2590.02|2590.02|2588.16|2588.16|0
1610975700000|2021-01-18 13:15:00|2589.5|2589.5|2589.64|2589.64|2589.86|2589.86|2588.96|2588.96|0
1610976000000|2021-01-18 13:20:00|2589.73|2589.73|2591.11|2591.11|2592.98|2592.98|2589.73|2589.73|0
1610976300000|2021-01-18 13:25:00|2591.28|2591.28|2592.38|2592.38|2593.62|2593.62|2591.14|2591.14|0
1610976600000|2021-01-18 13:30:00|2593.04|2593.04|2593.37|2593.37|2593.74|2593.74|2592.9|2592.9|0
1610976900000|2021-01-18 13:35:00|2593.43|2593.43|2593.62|2593.62|2595.04|2595.04|2593.43|2593.43|0
1610977200000|2021-01-18 13:40:00|2593.67|2593.67|2595.35|2595.35|2595.56|2595.56|2593.65|2593.65|0
1610977500000|2021-01-18 13:45:00|2595.31|2595.31|2598.66|2598.66|2598.66|2598.66|2595.09|2595.09|0
1610977800000|2021-01-18 13:50:00|2599.16|2599.16|2597.57|2597.57|2600.86|2600.86|2597.57|2597.57|0
1610978100000|2021-01-18 13:55:00|2597.7|2597.7|2595.13|2595.13|2598.2|2598.2|2595.02|2595.02|0
1610978400000|2021-01-18 14:00:00|2595.36|2595.36|2595.45|2595.45|2597.43|2597.43|2595.02|2595.02|0
1610978700000|2021-01-18 14:05:00|2595.95|2595.95|2598.21|2598.21|2598.21|2598.21|2595.19|2595.19|0
1610979000000|2021-01-18 14:10:00|2598.22|2598.22|2594.45|2594.45|2599.27|2599.27|2594.45|2594.45|0
1610979300000|2021-01-18 14:15:00|2594.44|2594.44|2594.7|2594.7|2595.74|2595.74|2594.44|2594.44|0
1610979600000|2021-01-18 14:20:00|2594.36|2594.36|2588.5|2588.5|2594.36|2594.36|2587.95|2587.95|0
1610979900000|2021-01-18 14:25:00|2588.34|2588.34|2587.85|2587.85|2589.66|2589.66|2587.85|2587.85|0
1610980200000|2021-01-18 14:30:00|2587.9|2587.9|2585.87|2585.87|2589.47|2589.47|2585.87|2585.87|0
1610980500000|2021-01-18 14:35:00|2586.7|2586.7|2592.69|2592.69|2593.23|2593.23|2586.67|2586.67|0
1610980800000|2021-01-18 14:40:00|2592.75|2592.75|2588.01|2588.01|2592.9|2592.9|2587.77|2587.77|0
1610981100000|2021-01-18 14:45:00|2588.17|2588.17|2587.88|2587.88|2588.77|2588.77|2587.6|2587.6|0
1610981400000|2021-01-18 14:50:00|2588.05|2588.05|2591.23|2591.23|2593.17|2593.17|2588.05|2588.05|0
1610981700000|2021-01-18 14:55:00|2591.12|2591.12|2589.22|2589.22|2591.18|2591.18|2589.05|2589.05|0
1610982000000|2021-01-18 15:00:00|2589.39|2589.39|2590.01|2590.01|2592.49|2592.49|2589.22|2589.22|0
1610982300000|2021-01-18 15:05:00|2590.05|2590.05|2592.41|2592.41|2592.63|2592.63|2589.83|2589.83|0
1610982600000|2021-01-18 15:10:00|2592.45|2592.45|2590.94|2590.94|2592.45|2592.45|2588.04|2588.04|0
1610982900000|2021-01-18 15:15:00|2591.27|2591.27|2589.67|2589.67|2592.04|2592.04|2589.33|2589.33|0
1610983200000|2021-01-18 15:20:00|2589.84|2589.84|2592.53|2592.53|2593.1|2593.1|2589.84|2589.84|0
1610983500000|2021-01-18 15:25:00|2592.52|2592.52|2589.8|2589.8|2592.63|2592.63|2589.31|2589.31|0
1610983800000|2021-01-18 15:30:00|2589.63|2589.63|2588.18|2588.18|2589.67|2589.67|2587.91|2587.91|0
1610984100000|2021-01-18 15:35:00|2588.47|2588.47|2588.64|2588.64|2590.08|2590.08|2586.96|2586.96|0
1610984400000|2021-01-18 15:40:00|2588.47|2588.47|2588.49|2588.49|2589.22|2589.22|2588.14|2588.14|0
1610984700000|2021-01-18 15:45:00|2588.16|2588.16|2589.42|2589.42|2589.48|2589.48|2586.53|2586.53|0
1610985000000|2021-01-18 15:50:00|2589.39|2589.39|2592.76|2592.76|2593|2593|2589.06|2589.06|0
1610985300000|2021-01-18 15:55:00|2592.92|2592.92|2594.47|2594.47|2597.04|2597.04|2592.92|2592.92|0
1610985600000|2021-01-18 16:00:00|2594.51|2594.51|2594.79|2594.79|2595.73|2595.73|2594.31|2594.31|0
1610985900000|2021-01-18 16:05:00|2594.92|2594.92|2595.93|2595.93|2596.47|2596.47|2594.75|2594.75|0
1610986200000|2021-01-18 16:10:00|2595.84|2595.84|2595.39|2595.39|2596.97|2596.97|2595.29|2595.29|0
1610986500000|2021-01-18 16:15:00|2595.35|2595.35|2594.65|2594.65|2596.16|2596.16|2594.45|2594.45|0
1610986800000|2021-01-18 16:20:00|2594.66|2594.66|2597.25|2597.25|2597.58|2597.58|2594.52|2594.52|0
1610987100000|2021-01-18 16:25:00|2597.42|2597.42|2601.31|2601.31|2601.31|2601.31|2596.59|2596.59|0
1611044100000|2021-01-19 08:15:00|2631.46|2631.46|2640.33|2640.33|2643.27|2643.27|2629.25|2629.25|0
1611044400000|2021-01-19 08:20:00|2641|2641|2636.22|2636.22|2641|2641|2631.1|2631.1|0
1611044700000|2021-01-19 08:25:00|2636.24|2636.24|2638.02|2638.02|2638.44|2638.44|2635.06|2635.06|0
1611045000000|2021-01-19 08:30:00|2637.21|2637.21|2634.63|2634.63|2637.75|2637.75|2633.23|2633.23|0
1611045300000|2021-01-19 08:35:00|2634.96|2634.96|2634.8|2634.8|2634.96|2634.96|2631.33|2631.33|0
1611045600000|2021-01-19 08:40:00|2634.82|2634.82|2635.93|2635.93|2636.04|2636.04|2633.93|2633.93|0
1611045900000|2021-01-19 08:45:00|2635.89|2635.89|2632.84|2632.84|2635.89|2635.89|2632.64|2632.64|0
1611046200000|2021-01-19 08:50:00|2632.95|2632.95|2631.44|2631.44|2633.69|2633.69|2629.21|2629.21|0
1611046500000|2021-01-19 08:55:00|2631.55|2631.55|2620.12|2620.12|2632.11|2632.11|2618.88|2618.88|0
1611046800000|2021-01-19 09:00:00|2619.79|2619.79|2623.75|2623.75|2624.97|2624.97|2619.15|2619.15|0
1611047100000|2021-01-19 09:05:00|2623.64|2623.64|2621.16|2621.16|2623.64|2623.64|2620.48|2620.48|0
1611047400000|2021-01-19 09:10:00|2621.05|2621.05|2623.14|2623.14|2623.87|2623.87|2620.52|2620.52|0
1611047700000|2021-01-19 09:15:00|2623.47|2623.47|2620.22|2620.22|2623.7|2623.7|2618.69|2618.69|0
1611048000000|2021-01-19 09:20:00|2620.16|2620.16|2620.32|2620.32|2620.78|2620.78|2618.51|2618.51|0
1611048300000|2021-01-19 09:25:00|2620.28|2620.28|2613.21|2613.21|2620.29|2620.29|2612.2|2612.2|0
1611048600000|2021-01-19 09:30:00|2613.09|2613.09|2615.13|2615.13|2616.65|2616.65|2611.17|2611.17|0
1611048900000|2021-01-19 09:35:00|2615.3|2615.3|2616.8|2616.8|2617.62|2617.62|2615.12|2615.12|0
1611049200000|2021-01-19 09:40:00|2616.75|2616.75|2615.71|2615.71|2617.77|2617.77|2615.3|2615.3|0
1611049500000|2021-01-19 09:45:00|2615.66|2615.66|2615.52|2615.52|2617.92|2617.92|2615.27|2615.27|0
1611049800000|2021-01-19 09:50:00|2615.5|2615.5|2617.27|2617.27|2617.27|2617.27|2615.33|2615.33|0
1611050100000|2021-01-19 09:55:00|2617.32|2617.32|2615.7|2615.7|2619.1|2619.1|2614.81|2614.81|0
1611050400000|2021-01-19 10:00:00|2615.74|2615.74|2613.84|2613.84|2616.49|2616.49|2613.84|2613.84|0
1611050700000|2021-01-19 10:05:00|2613.76|2613.76|2607.9|2607.9|2613.91|2613.91|2607.9|2607.9|0
1611051000000|2021-01-19 10:10:00|2607.96|2607.96|2606.98|2606.98|2609.12|2609.12|2606.84|2606.84|0
1611051300000|2021-01-19 10:15:00|2606.94|2606.94|2606.36|2606.36|2607.43|2607.43|2605.23|2605.23|0
1611051600000|2021-01-19 10:20:00|2606.42|2606.42|2606|2606|2607.65|2607.65|2605.73|2605.73|0
1611051900000|2021-01-19 10:25:00|2605.95|2605.95|2606.26|2606.26|2607.64|2607.64|2604.56|2604.56|0
1611052200000|2021-01-19 10:30:00|2606.18|2606.18|2602.6|2602.6|2606.18|2606.18|2602.2|2602.2|0
1611052500000|2021-01-19 10:35:00|2603.12|2603.12|2604.49|2604.49|2604.49|2604.49|2602.66|2602.66|0
1611052800000|2021-01-19 10:40:00|2604.53|2604.53|2603.31|2603.31|2605.23|2605.23|2602.65|2602.65|0
1611053100000|2021-01-19 10:45:00|2603.46|2603.46|2603.16|2603.16|2604.37|2604.37|2602.27|2602.27|0
1611053400000|2021-01-19 10:50:00|2602.88|2602.88|2603.64|2603.64|2603.88|2603.88|2602.54|2602.54|0
1611053700000|2021-01-19 10:55:00|2603.31|2603.31|2601.16|2601.16|2603.63|2603.63|2600.89|2600.89|0
1611054000000|2021-01-19 11:00:00|2601|2601|2601.62|2601.62|2602.82|2602.82|2600.21|2600.21|0
1611054300000|2021-01-19 11:05:00|2601.67|2601.67|2601.75|2601.75|2602.41|2602.41|2601.29|2601.29|0
1611054600000|2021-01-19 11:10:00|2601.59|2601.59|2608.02|2608.02|2608.03|2608.03|2600.79|2600.79|0
1611054900000|2021-01-19 11:15:00|2607.79|2607.79|2609.63|2609.63|2609.91|2609.91|2606.52|2606.52|0
1611055200000|2021-01-19 11:20:00|2609.59|2609.59|2610.45|2610.45|2611.05|2611.05|2609|2609|0
1611055500000|2021-01-19 11:25:00|2610.08|2610.08|2610.26|2610.26|2610.43|2610.43|2608.51|2608.51|0
1611055800000|2021-01-19 11:30:00|2610.35|2610.35|2614.63|2614.63|2615.51|2615.51|2610.33|2610.33|0
1611056100000|2021-01-19 11:35:00|2614.59|2614.59|2613.24|2613.24|2616.23|2616.23|2612.56|2612.56|0
1611056400000|2021-01-19 11:40:00|2613.12|2613.12|2612.07|2612.07|2613.12|2613.12|2610.99|2610.99|0
1611056700000|2021-01-19 11:45:00|2611.91|2611.91|2610.56|2610.56|2612.09|2612.09|2609.53|2609.53|0
1611057000000|2021-01-19 11:50:00|2610.45|2610.45|2609.54|2609.54|2610.95|2610.95|2608.16|2608.16|0
1611057300000|2021-01-19 11:55:00|2609.04|2609.04|2608.73|2608.73|2609.36|2609.36|2608.38|2608.38|0
1611057600000|2021-01-19 12:00:00|2608.54|2608.54|2609.2|2609.2|2609.93|2609.93|2606.9|2606.9|0
1611057900000|2021-01-19 12:05:00|2609.16|2609.16|2606.21|2606.21|2609.21|2609.21|2605.85|2605.85|0
1611058200000|2021-01-19 12:10:00|2606.12|2606.12|2604.4|2604.4|2606.28|2606.28|2603.79|2603.79|0
1611058500000|2021-01-19 12:15:00|2604.57|2604.57|2599.89|2599.89|2605.05|2605.05|2599.3|2599.3|0
1611058800000|2021-01-19 12:20:00|2599.72|2599.72|2600|2600|2600.62|2600.62|2599.08|2599.08|0
1611059100000|2021-01-19 12:25:00|2599.83|2599.83|2599.98|2599.98|2600.45|2600.45|2598.27|2598.27|0
1611059400000|2021-01-19 12:30:00|2599.94|2599.94|2595.39|2595.39|2599.94|2599.94|2593.13|2593.13|0
1611059700000|2021-01-19 12:35:00|2595.3|2595.3|2595.67|2595.67|2596.1|2596.1|2594.65|2594.65|0
1611060000000|2021-01-19 12:40:00|2595.85|2595.85|2596.24|2596.24|2596.36|2596.36|2594.54|2594.54|0
1611060300000|2021-01-19 12:45:00|2596.36|2596.36|2603.34|2603.34|2604.07|2604.07|2596.36|2596.36|0
1611060600000|2021-01-19 12:50:00|2603.29|2603.29|2602.42|2602.42|2603.48|2603.48|2600.77|2600.77|0
1611060900000|2021-01-19 12:55:00|2602.08|2602.08|2603.63|2603.63|2605|2605|2602.08|2602.08|0
1611061200000|2021-01-19 13:00:00|2603.59|2603.59|2601.44|2601.44|2604.49|2604.49|2601.42|2601.42|0
1611061500000|2021-01-19 13:05:00|2601.39|2601.39|2601.25|2601.25|2601.44|2601.44|2600.41|2600.41|0
1611061800000|2021-01-19 13:10:00|2601.42|2601.42|2605.66|2605.66|2606.2|2606.2|2601.08|2601.08|0
1611062100000|2021-01-19 13:15:00|2605.49|2605.49|2601.25|2601.25|2605.66|2605.66|2599.74|2599.74|0
1611062400000|2021-01-19 13:20:00|2601.13|2601.13|2603.37|2603.37|2604.21|2604.21|2600.96|2600.96|0
1611062700000|2021-01-19 13:25:00|2603.53|2603.53|2602.36|2602.36|2603.64|2603.64|2601.66|2601.66|0
1611063000000|2021-01-19 13:30:00|2602.32|2602.32|2605.01|2605.01|2605.16|2605.16|2601.93|2601.93|0
1611063300000|2021-01-19 13:35:00|2604.95|2604.95|2601.28|2601.28|2604.95|2604.95|2600.41|2600.41|0
1611063600000|2021-01-19 13:40:00|2601.25|2601.25|2603.51|2603.51|2604.12|2604.12|2601.19|2601.19|0
1611063900000|2021-01-19 13:45:00|2603.4|2603.4|2604.3|2604.3|2605.36|2605.36|2603.4|2603.4|0
1611064200000|2021-01-19 13:50:00|2604.25|2604.25|2606.03|2606.03|2606.08|2606.08|2603.9|2603.9|0
1611064500000|2021-01-19 13:55:00|2606.08|2606.08|2605.84|2605.84|2606.08|2606.08|2605.15|2605.15|0
1611064800000|2021-01-19 14:00:00|2605.8|2605.8|2604.23|2604.23|2605.87|2605.87|2602.19|2602.19|0
1611065100000|2021-01-19 14:05:00|2604.4|2604.4|2603.89|2603.89|2605.91|2605.91|2603.42|2603.42|0
1611065400000|2021-01-19 14:10:00|2603.82|2603.82|2608.52|2608.52|2609.2|2609.2|2603.82|2603.82|0
1611065700000|2021-01-19 14:15:00|2608.64|2608.64|2610.58|2610.58|2610.9|2610.9|2607.68|2607.68|0
1611066000000|2021-01-19 14:20:00|2610.69|2610.69|2610.85|2610.85|2611.38|2611.38|2609.59|2609.59|0
1611066300000|2021-01-19 14:25:00|2610.84|2610.84|2607.27|2607.27|2610.84|2610.84|2606.76|2606.76|0
1611066600000|2021-01-19 14:30:00|2607.43|2607.43|2603.97|2603.97|2607.56|2607.56|2601.98|2601.98|0
1611066900000|2021-01-19 14:35:00|2604|2604|2601.84|2601.84|2606.41|2606.41|2601.63|2601.63|0
1611067200000|2021-01-19 14:40:00|2601.73|2601.73|2601.39|2601.39|2602.42|2602.42|2599.7|2599.7|0
1611067500000|2021-01-19 14:45:00|2601.35|2601.35|2595.97|2595.97|2601.86|2601.86|2595.36|2595.36|0
1611067800000|2021-01-19 14:50:00|2595.81|2595.81|2590.96|2590.96|2596.63|2596.63|2590.96|2590.96|0
1611068100000|2021-01-19 14:55:00|2590.94|2590.94|2590.17|2590.17|2590.94|2590.94|2585.13|2585.13|0
1611068400000|2021-01-19 15:00:00|2589.85|2589.85|2586.73|2586.73|2590.57|2590.57|2584.45|2584.45|0
1611068700000|2021-01-19 15:05:00|2586.77|2586.77|2588.42|2588.42|2589.26|2589.26|2586.5|2586.5|0
1611069000000|2021-01-19 15:10:00|2588.31|2588.31|2590.42|2590.42|2592.01|2592.01|2587.55|2587.55|0
1611069300000|2021-01-19 15:15:00|2590.26|2590.26|2590.91|2590.91|2591.32|2591.32|2588.53|2588.53|0
1611069600000|2021-01-19 15:20:00|2590.73|2590.73|2589.6|2589.6|2591.54|2591.54|2589|2589|0
1611069900000|2021-01-19 15:25:00|2589.64|2589.64|2595.84|2595.84|2596.12|2596.12|2589.64|2589.64|0
1611070200000|2021-01-19 15:30:00|2595.5|2595.5|2598.2|2598.2|2598.62|2598.62|2594.31|2594.31|0
1611070500000|2021-01-19 15:35:00|2598.21|2598.21|2601.03|2601.03|2602.2|2602.2|2597.5|2597.5|0
1611070800000|2021-01-19 15:40:00|2600.86|2600.86|2604.64|2604.64|2604.64|2604.64|2600.8|2600.8|0
1611071100000|2021-01-19 15:45:00|2604.52|2604.52|2607.08|2607.08|2607.1|2607.1|2602.32|2602.32|0
1611071400000|2021-01-19 15:50:00|2607.12|2607.12|2607.21|2607.21|2607.97|2607.97|2605.84|2605.84|0
1611071700000|2021-01-19 15:55:00|2607.38|2607.38|2604.61|2604.61|2608.67|2608.67|2604.27|2604.27|0
1611072000000|2021-01-19 16:00:00|2604.27|2604.27|2606.41|2606.41|2607.29|2607.29|2603.44|2603.44|0
1611072300000|2021-01-19 16:05:00|2606.25|2606.25|2601.32|2601.32|2606.25|2606.25|2600.43|2600.43|0
1611072600000|2021-01-19 16:10:00|2601.15|2601.15|2603.49|2603.49|2603.49|2603.49|2600.01|2600.01|0
1611072900000|2021-01-19 16:15:00|2603.48|2603.48|2602.5|2602.5|2604.25|2604.25|2600.26|2600.26|0
1611073200000|2021-01-19 16:20:00|2602.17|2602.17|2601.8|2601.8|2603.52|2603.52|2600.77|2600.77|0
1611073500000|2021-01-19 16:25:00|2601.86|2601.86|2602.04|2602.04|2603.6|2603.6|2600.6|2600.6|0
1611130500000|2021-01-20 08:15:00|2579.31|2579.31|2577.89|2577.89|2579.4|2579.4|2570.05|2570.05|0
1611130800000|2021-01-20 08:20:00|2577.8|2577.8|2573.01|2573.01|2578.11|2578.11|2570.87|2570.87|0
1611131100000|2021-01-20 08:25:00|2572.93|2572.93|2566.79|2566.79|2572.93|2572.93|2565.57|2565.57|0
1611131400000|2021-01-20 08:30:00|2566.84|2566.84|2565.99|2565.99|2569.86|2569.86|2565.77|2565.77|0
1611131700000|2021-01-20 08:35:00|2565.94|2565.94|2570.73|2570.73|2571.11|2571.11|2564.55|2564.55|0
1611132000000|2021-01-20 08:40:00|2570.61|2570.61|2578.63|2578.63|2579.7|2579.7|2568.59|2568.59|0
1611132300000|2021-01-20 08:45:00|2578.4|2578.4|2573.9|2573.9|2580.47|2580.47|2572.57|2572.57|0
1611132600000|2021-01-20 08:50:00|2574.07|2574.07|2571.93|2571.93|2575.85|2575.85|2570.8|2570.8|0
1611132900000|2021-01-20 08:55:00|2571.96|2571.96|2576.91|2576.91|2576.94|2576.94|2571.96|2571.96|0
1611133200000|2021-01-20 09:00:00|2576.95|2576.95|2574.39|2574.39|2577.59|2577.59|2573.72|2573.72|0
1611133500000|2021-01-20 09:05:00|2574.22|2574.22|2576.12|2576.12|2578.19|2578.19|2573.56|2573.56|0
1611133800000|2021-01-20 09:10:00|2576.45|2576.45|2571.25|2571.25|2576.49|2576.49|2571.25|2571.25|0
1611134100000|2021-01-20 09:15:00|2571.41|2571.41|2583.11|2583.11|2583.11|2583.11|2571.08|2571.08|0
1611134400000|2021-01-20 09:20:00|2583.05|2583.05|2585.2|2585.2|2587.15|2587.15|2582.47|2582.47|0
1611134700000|2021-01-20 09:25:00|2585.08|2585.08|2583.52|2583.52|2585.5|2585.5|2582.02|2582.02|0
1611135000000|2021-01-20 09:30:00|2583.35|2583.35|2579.5|2579.5|2583.99|2583.99|2579.27|2579.27|0
1611135300000|2021-01-20 09:35:00|2579.66|2579.66|2579.88|2579.88|2581.84|2581.84|2579.09|2579.09|0
1611135600000|2021-01-20 09:40:00|2579.89|2579.89|2585.04|2585.04|2585.11|2585.11|2579.72|2579.72|0
1611135900000|2021-01-20 09:45:00|2585.08|2585.08|2583.55|2583.55|2585.12|2585.12|2582.12|2582.12|0
1611136200000|2021-01-20 09:50:00|2583.5|2583.5|2584.48|2584.48|2585.95|2585.95|2582.38|2582.38|0
1611136500000|2021-01-20 09:55:00|2584.45|2584.45|2587.32|2587.32|2587.57|2587.57|2583.99|2583.99|0
1611136800000|2021-01-20 10:00:00|2587.36|2587.36|2586.37|2586.37|2587.85|2587.85|2585.3|2585.3|0
1611137100000|2021-01-20 10:05:00|2585.88|2585.88|2587.15|2587.15|2587.78|2587.78|2583.14|2583.14|0
1611137400000|2021-01-20 10:10:00|2587.32|2587.32|2585.43|2585.43|2589.15|2589.15|2584.77|2584.77|0
1611137700000|2021-01-20 10:15:00|2585.51|2585.51|2584.69|2584.69|2587.08|2587.08|2584.23|2584.23|0
1611138000000|2021-01-20 10:20:00|2584.52|2584.52|2582.94|2582.94|2585.86|2585.86|2582.24|2582.24|0
1611138300000|2021-01-20 10:25:00|2582.88|2582.88|2581.55|2581.55|2582.88|2582.88|2581.02|2581.02|0
1611138600000|2021-01-20 10:30:00|2581.71|2581.71|2579.89|2579.89|2582.86|2582.86|2578.59|2578.59|0
1611138900000|2021-01-20 10:35:00|2579.77|2579.77|2579.1|2579.1|2580.13|2580.13|2577.47|2577.47|0
1611139200000|2021-01-20 10:40:00|2579.02|2579.02|2581.74|2581.74|2581.94|2581.94|2578.6|2578.6|0
1611139500000|2021-01-20 10:45:00|2581.69|2581.69|2577.7|2577.7|2581.69|2581.69|2576.68|2576.68|0
1611139800000|2021-01-20 10:50:00|2577.66|2577.66|2575.45|2575.45|2577.66|2577.66|2574.9|2574.9|0
1611140100000|2021-01-20 10:55:00|2575.5|2575.5|2575.32|2575.32|2576.17|2576.17|2573.14|2573.14|0
1611140400000|2021-01-20 11:00:00|2575.3|2575.3|2577.02|2577.02|2578.42|2578.42|2575.3|2575.3|0
1611140700000|2021-01-20 11:05:00|2577.15|2577.15|2576.08|2576.08|2579.42|2579.42|2576.08|2576.08|0
1611141000000|2021-01-20 11:10:00|2575.58|2575.58|2572.1|2572.1|2575.58|2575.58|2571.64|2571.64|0
1611141300000|2021-01-20 11:15:00|2572.15|2572.15|2566.44|2566.44|2572.41|2572.41|2566.44|2566.44|0
1611141600000|2021-01-20 11:20:00|2566.04|2566.04|2565.72|2565.72|2566.61|2566.61|2565.04|2565.04|0
1611141900000|2021-01-20 11:25:00|2565.76|2565.76|2564.64|2564.64|2566.45|2566.45|2564.44|2564.44|0
1611142200000|2021-01-20 11:30:00|2564.61|2564.61|2567.68|2567.68|2567.68|2567.68|2563.24|2563.24|0
1611142500000|2021-01-20 11:35:00|2567.77|2567.77|2568.58|2568.58|2568.58|2568.58|2565.49|2565.49|0
1611142800000|2021-01-20 11:40:00|2568.64|2568.64|2567.07|2567.07|2569.76|2569.76|2566.41|2566.41|0
1611143100000|2021-01-20 11:45:00|2567.02|2567.02|2565.17|2565.17|2567.02|2567.02|2564.1|2564.1|0
1611143400000|2021-01-20 11:50:00|2565|2565|2564.51|2564.51|2565.82|2565.82|2563.79|2563.79|0
1611143700000|2021-01-20 11:55:00|2564.55|2564.55|2561.49|2561.49|2566.83|2566.83|2561.32|2561.32|0
1611144000000|2021-01-20 12:00:00|2561.6|2561.6|2563.47|2563.47|2566.13|2566.13|2561.6|2561.6|0
1611144300000|2021-01-20 12:05:00|2563.3|2563.3|2563.02|2563.02|2563.34|2563.34|2560.77|2560.77|0
1611144600000|2021-01-20 12:10:00|2563.06|2563.06|2564.54|2564.54|2564.54|2564.54|2562.88|2562.88|0
1611144900000|2021-01-20 12:15:00|2564.66|2564.66|2565.6|2565.6|2566.26|2566.26|2563.48|2563.48|0
1611145200000|2021-01-20 12:20:00|2565.48|2565.48|2565.4|2565.4|2565.76|2565.76|2563.55|2563.55|0
1611145500000|2021-01-20 12:25:00|2565.45|2565.45|2563.28|2563.28|2566.19|2566.19|2562.78|2562.78|0
1611145800000|2021-01-20 12:30:00|2563.12|2563.12|2565.64|2565.64|2566.07|2566.07|2563.12|2563.12|0
1611146100000|2021-01-20 12:35:00|2565.58|2565.58|2564.33|2564.33|2565.63|2565.63|2563.82|2563.82|0
1611146400000|2021-01-20 12:40:00|2564.16|2564.16|2563.34|2563.34|2564.16|2564.16|2561.57|2561.57|0
1611146700000|2021-01-20 12:45:00|2563.29|2563.29|2564.82|2564.82|2566.3|2566.3|2562.83|2562.83|0
1611147000000|2021-01-20 12:50:00|2564.93|2564.93|2563.89|2563.89|2566.14|2566.14|2563.44|2563.44|0
1611147300000|2021-01-20 12:55:00|2563.73|2563.73|2565.78|2565.78|2565.95|2565.95|2563.13|2563.13|0
1611147600000|2021-01-20 13:00:00|2566.01|2566.01|2566.38|2566.38|2566.45|2566.45|2563.72|2563.72|0
1611147900000|2021-01-20 13:05:00|2566.55|2566.55|2562.54|2562.54|2566.59|2566.59|2562.48|2562.48|0
1611148200000|2021-01-20 13:10:00|2562.48|2562.48|2560.84|2560.84|2563.17|2563.17|2560.68|2560.68|0
1611148500000|2021-01-20 13:15:00|2560.73|2560.73|2558.46|2558.46|2560.75|2560.75|2557.25|2557.25|0
1611148800000|2021-01-20 13:20:00|2558.34|2558.34|2559.04|2559.04|2559.77|2559.77|2557.89|2557.89|0
1611149100000|2021-01-20 13:25:00|2559.38|2559.38|2558.22|2558.22|2560.05|2560.05|2558.09|2558.09|0
1611149400000|2021-01-20 13:30:00|2558.28|2558.28|2560.31|2560.31|2560.57|2560.57|2558.26|2558.26|0
1611149700000|2021-01-20 13:35:00|2560.14|2560.14|2557.05|2557.05|2560.3|2560.3|2557.05|2557.05|0
1611150000000|2021-01-20 13:40:00|2556.99|2556.99|2557.41|2557.41|2558.53|2558.53|2556.86|2556.86|0
1611150300000|2021-01-20 13:45:00|2557.34|2557.34|2558.2|2558.2|2559.96|2559.96|2557.32|2557.32|0
1611150600000|2021-01-20 13:50:00|2557.7|2557.7|2557.75|2557.75|2558.79|2558.79|2557.3|2557.3|0
1611150900000|2021-01-20 13:55:00|2557.69|2557.69|2559.53|2559.53|2559.71|2559.71|2557.69|2557.69|0
1611151200000|2021-01-20 14:00:00|2559.55|2559.55|2567.08|2567.08|2567.36|2567.36|2559.34|2559.34|0
1611151500000|2021-01-20 14:05:00|2567.14|2567.14|2565.81|2565.81|2567.92|2567.92|2565.57|2565.57|0
1611151800000|2021-01-20 14:10:00|2565.77|2565.77|2566.64|2566.64|2567.94|2567.94|2565.08|2565.08|0
1611152100000|2021-01-20 14:15:00|2566.59|2566.59|2564.3|2564.3|2566.85|2566.85|2564.2|2564.2|0
1611152400000|2021-01-20 14:20:00|2564.25|2564.25|2567.07|2567.07|2568.7|2568.7|2564.25|2564.25|0
1611152700000|2021-01-20 14:25:00|2567.23|2567.23|2570.17|2570.17|2570.22|2570.22|2567.23|2567.23|0
1611153000000|2021-01-20 14:30:00|2570.13|2570.13|2567.49|2567.49|2570.13|2570.13|2566.93|2566.93|0
1611153300000|2021-01-20 14:35:00|2567.44|2567.44|2571.32|2571.32|2574.74|2574.74|2567.43|2567.43|0
1611153600000|2021-01-20 14:40:00|2571.38|2571.38|2571.11|2571.11|2571.97|2571.97|2566.93|2566.93|0
1611153900000|2021-01-20 14:45:00|2571.15|2571.15|2565.77|2565.77|2571.9|2571.9|2565.06|2565.06|0
1611154200000|2021-01-20 14:50:00|2565.73|2565.73|2564.45|2564.45|2565.73|2565.73|2562.33|2562.33|0
1611154500000|2021-01-20 14:55:00|2564.62|2564.62|2572.46|2572.46|2572.46|2572.46|2564.62|2564.62|0
1611154800000|2021-01-20 15:00:00|2572.3|2572.3|2572.56|2572.56|2573.13|2573.13|2570.21|2570.21|0
1611155100000|2021-01-20 15:05:00|2572.39|2572.39|2570.27|2570.27|2574.08|2574.08|2569.76|2569.76|0
1611155400000|2021-01-20 15:10:00|2570.33|2570.33|2567.09|2567.09|2571.29|2571.29|2567.09|2567.09|0
1611155700000|2021-01-20 15:15:00|2566.97|2566.97|2569.23|2569.23|2570.04|2570.04|2566.28|2566.28|0
1611156000000|2021-01-20 15:20:00|2569.19|2569.19|2573.45|2573.45|2573.89|2573.89|2569.04|2569.04|0
1611156300000|2021-01-20 15:25:00|2573.51|2573.51|2578.42|2578.42|2578.42|2578.42|2573.18|2573.18|0
1611156600000|2021-01-20 15:30:00|2578.38|2578.38|2579.72|2579.72|2579.94|2579.94|2576.65|2576.65|0
1611156900000|2021-01-20 15:35:00|2579.66|2579.66|2579.83|2579.83|2579.83|2579.83|2576.44|2576.44|0
1611157200000|2021-01-20 15:40:00|2579.77|2579.77|2580.45|2580.45|2581.14|2581.14|2578.47|2578.47|0
1611157500000|2021-01-20 15:45:00|2580.51|2580.51|2578.91|2578.91|2581.53|2581.53|2577.92|2577.92|0
1611157800000|2021-01-20 15:50:00|2578.87|2578.87|2579.73|2579.73|2579.73|2579.73|2578.34|2578.34|0
1611158100000|2021-01-20 15:55:00|2579.64|2579.64|2580.39|2580.39|2581.11|2581.11|2578.93|2578.93|0
1611158400000|2021-01-20 16:00:00|2580.44|2580.44|2581.63|2581.63|2582.5|2582.5|2580.11|2580.11|0
1611158700000|2021-01-20 16:05:00|2581.67|2581.67|2577.93|2577.93|2581.87|2581.87|2577.13|2577.13|0
1611159000000|2021-01-20 16:10:00|2577.87|2577.87|2579.93|2579.93|2579.98|2579.98|2577.87|2577.87|0
1611159300000|2021-01-20 16:15:00|2579.88|2579.88|2580.94|2580.94|2581.49|2581.49|2579.78|2579.78|0
1611159600000|2021-01-20 16:20:00|2580.99|2580.99|2581.51|2581.51|2582.41|2582.41|2580.44|2580.44|0
1611159900000|2021-01-20 16:25:00|2581.47|2581.47|2585.64|2585.64|2585.9|2585.9|2580.22|2580.22|0
1611216900000|2021-01-21 08:15:00|2638.42|2638.42|2624.84|2624.84|2640.46|2640.46|2624.36|2624.36|0
1611217200000|2021-01-21 08:20:00|2624.66|2624.66|2628.64|2628.64|2629.26|2629.26|2622.1|2622.1|0
1611217500000|2021-01-21 08:25:00|2628.63|2628.63|2626.09|2626.09|2630.1|2630.1|2624.88|2624.88|0
1611217800000|2021-01-21 08:30:00|2626.18|2626.18|2620.68|2620.68|2626.28|2626.28|2620.12|2620.12|0
1611218100000|2021-01-21 08:35:00|2620.76|2620.76|2617.71|2617.71|2621.05|2621.05|2617.71|2617.71|0
1611218400000|2021-01-21 08:40:00|2617.99|2617.99|2615.69|2615.69|2618.93|2618.93|2613.3|2613.3|0
1611218700000|2021-01-21 08:45:00|2615.75|2615.75|2616.21|2616.21|2616.81|2616.81|2613.1|2613.1|0
1611219000000|2021-01-21 08:50:00|2616.25|2616.25|2615.22|2615.22|2618.78|2618.78|2614.77|2614.77|0
1611219300000|2021-01-21 08:55:00|2615.27|2615.27|2614.17|2614.17|2616.2|2616.2|2612.07|2612.07|0
1611219600000|2021-01-21 09:00:00|2614.25|2614.25|2617.72|2617.72|2619|2619|2614.06|2614.06|0
1611219900000|2021-01-21 09:05:00|2617.64|2617.64|2614.72|2614.72|2617.85|2617.85|2614.6|2614.6|0
1611220200000|2021-01-21 09:10:00|2614.84|2614.84|2615.79|2615.79|2615.84|2615.84|2612.7|2612.7|0
1611220500000|2021-01-21 09:15:00|2615.77|2615.77|2614.27|2614.27|2616.2|2616.2|2612.66|2612.66|0
1611220800000|2021-01-21 09:20:00|2613.77|2613.77|2609.85|2609.85|2615.15|2615.15|2608.58|2608.58|0
1611221100000|2021-01-21 09:25:00|2609.96|2609.96|2609.06|2609.06|2611.31|2611.31|2608.7|2608.7|0
1611221400000|2021-01-21 09:30:00|2608.89|2608.89|2616.06|2616.06|2616.16|2616.16|2608.89|2608.89|0
1611221700000|2021-01-21 09:35:00|2616.18|2616.18|2612.36|2612.36|2617.31|2617.31|2612.27|2612.27|0
1611222000000|2021-01-21 09:40:00|2612.25|2612.25|2613.88|2613.88|2613.97|2613.97|2610.11|2610.11|0
1611222300000|2021-01-21 09:45:00|2613.92|2613.92|2612.63|2612.63|2614.25|2614.25|2611.98|2611.98|0
1611222600000|2021-01-21 09:50:00|2612.58|2612.58|2611.93|2611.93|2613.01|2613.01|2611.42|2611.42|0
1611222900000|2021-01-21 09:55:00|2611.99|2611.99|2612.94|2612.94|2613.02|2613.02|2610.75|2610.75|0
1611223200000|2021-01-21 10:00:00|2612.89|2612.89|2612.87|2612.87|2614.11|2614.11|2611.77|2611.77|0
1611223500000|2021-01-21 10:05:00|2612.86|2612.86|2611.34|2611.34|2612.86|2612.86|2611.34|2611.34|0
1611223800000|2021-01-21 10:10:00|2611.45|2611.45|2612.36|2612.36|2612.36|2612.36|2609.32|2609.32|0
1611224100000|2021-01-21 10:15:00|2612.44|2612.44|2611.83|2611.83|2613.31|2613.31|2610.56|2610.56|0
1611224400000|2021-01-21 10:20:00|2611.85|2611.85|2609.72|2609.72|2612.35|2612.35|2609.03|2609.03|0
1611224700000|2021-01-21 10:25:00|2609.67|2609.67|2609.54|2609.54|2609.67|2609.67|2608.34|2608.34|0
1611225000000|2021-01-21 10:30:00|2609.78|2609.78|2610.5|2610.5|2611.15|2611.15|2609.6|2609.6|0
1611225300000|2021-01-21 10:35:00|2610.44|2610.44|2611.48|2611.48|2612.62|2612.62|2610.44|2610.44|0
1611225600000|2021-01-21 10:40:00|2611.53|2611.53|2611.19|2611.19|2611.76|2611.76|2610.22|2610.22|0
1611225900000|2021-01-21 10:45:00|2611.24|2611.24|2614.94|2614.94|2615.27|2615.27|2611.24|2611.24|0
1611226200000|2021-01-21 10:50:00|2614.82|2614.82|2614.78|2614.78|2616.35|2616.35|2613.86|2613.86|0
1611226500000|2021-01-21 10:55:00|2614.89|2614.89|2615.76|2615.76|2616.74|2616.74|2613.87|2613.87|0
1611226800000|2021-01-21 11:00:00|2616.09|2616.09|2615.46|2615.46|2617.21|2617.21|2614.51|2614.51|0
1611227100000|2021-01-21 11:05:00|2615.63|2615.63|2616.88|2616.88|2619|2619|2615.51|2615.51|0
1611227400000|2021-01-21 11:10:00|2616.87|2616.87|2618.33|2618.33|2618.94|2618.94|2616.84|2616.84|0
1611227700000|2021-01-21 11:15:00|2618.16|2618.16|2618.6|2618.6|2619.42|2619.42|2618.03|2618.03|0
1611228000000|2021-01-21 11:20:00|2618.57|2618.57|2623.48|2623.48|2623.48|2623.48|2618.5|2618.5|0
1611228300000|2021-01-21 11:25:00|2623.7|2623.7|2625.28|2625.28|2626.93|2626.93|2623.7|2623.7|0
1611228600000|2021-01-21 11:30:00|2625.17|2625.17|2624.76|2624.76|2625.17|2625.17|2622.71|2622.71|0
1611228900000|2021-01-21 11:35:00|2625.26|2625.26|2624.7|2624.7|2625.97|2625.97|2624.29|2624.29|0
1611229200000|2021-01-21 11:40:00|2624.53|2624.53|2624.42|2624.42|2626.16|2626.16|2624.33|2624.33|0
1611229500000|2021-01-21 11:45:00|2624.48|2624.48|2629.13|2629.13|2629.13|2629.13|2624.05|2624.05|0
1611229800000|2021-01-21 11:50:00|2629.25|2629.25|2630.39|2630.39|2630.39|2630.39|2627.7|2627.7|0
1611230100000|2021-01-21 11:55:00|2630.37|2630.37|2629.18|2629.18|2630.54|2630.54|2628.31|2628.31|0
1611230400000|2021-01-21 12:00:00|2629.29|2629.29|2629.14|2629.14|2631.71|2631.71|2628.61|2628.61|0
1611230700000|2021-01-21 12:05:00|2629.48|2629.48|2626.26|2626.26|2629.48|2629.48|2626.26|2626.26|0
1611231000000|2021-01-21 12:10:00|2626.24|2626.24|2623.93|2623.93|2626.24|2626.24|2622.99|2622.99|0
1611231300000|2021-01-21 12:15:00|2623.99|2623.99|2625.3|2625.3|2625.82|2625.82|2623.99|2623.99|0
1611231600000|2021-01-21 12:20:00|2625.18|2625.18|2622.31|2622.31|2625.41|2625.41|2621.66|2621.66|0
1611231900000|2021-01-21 12:25:00|2622.64|2622.64|2623.84|2623.84|2624.15|2624.15|2622.64|2622.64|0
1611232200000|2021-01-21 12:30:00|2623.73|2623.73|2622.15|2622.15|2624.33|2624.33|2621.83|2621.83|0
1611232500000|2021-01-21 12:35:00|2622.19|2622.19|2622.49|2622.49|2623.15|2623.15|2620.78|2620.78|0
1611232800000|2021-01-21 12:40:00|2622.53|2622.53|2619.86|2619.86|2622.9|2622.9|2619.38|2619.38|0
1611233100000|2021-01-21 12:45:00|2619.82|2619.82|2618.13|2618.13|2620.7|2620.7|2618.13|2618.13|0
1611233400000|2021-01-21 12:50:00|2618.3|2618.3|2620.37|2620.37|2621.58|2621.58|2618.19|2618.19|0
1611233700000|2021-01-21 12:55:00|2620.33|2620.33|2621.13|2621.13|2621.21|2621.21|2618.48|2618.48|0
1611234000000|2021-01-21 13:00:00|2620.8|2620.8|2619.85|2619.85|2621.37|2621.37|2619.51|2619.51|0
1611234300000|2021-01-21 13:05:00|2619.89|2619.89|2620.78|2620.78|2621.36|2621.36|2619.76|2619.76|0
1611234600000|2021-01-21 13:10:00|2620.74|2620.74|2620.06|2620.06|2621.47|2621.47|2618.08|2618.08|0
1611234900000|2021-01-21 13:15:00|2620.1|2620.1|2620.38|2620.38|2620.38|2620.38|2618.63|2618.63|0
1611235200000|2021-01-21 13:20:00|2620.39|2620.39|2621.56|2621.56|2621.57|2621.57|2619.23|2619.23|0
1611235500000|2021-01-21 13:25:00|2621.53|2621.53|2619.45|2619.45|2621.81|2621.81|2619.07|2619.07|0
1611235800000|2021-01-21 13:30:00|2619.5|2619.5|2618.42|2618.42|2619.77|2619.77|2618.12|2618.12|0
1611236100000|2021-01-21 13:35:00|2618.47|2618.47|2612.73|2612.73|2619.8|2619.8|2610.41|2610.41|0
1611236400000|2021-01-21 13:40:00|2612.9|2612.9|2616.27|2616.27|2617.52|2617.52|2612.9|2612.9|0
1611236700000|2021-01-21 13:45:00|2616.6|2616.6|2621.43|2621.43|2622.19|2622.19|2616.6|2616.6|0
1611237000000|2021-01-21 13:50:00|2621.44|2621.44|2617.25|2617.25|2622.81|2622.81|2617.03|2617.03|0
1611237300000|2021-01-21 13:55:00|2617.14|2617.14|2622.08|2622.08|2622.69|2622.69|2617.14|2617.14|0
1611237600000|2021-01-21 14:00:00|2622.06|2622.06|2622.91|2622.91|2623.34|2623.34|2621.62|2621.62|0
1611237900000|2021-01-21 14:05:00|2622.8|2622.8|2622.35|2622.35|2622.96|2622.96|2621.22|2621.22|0
1611238200000|2021-01-21 14:10:00|2621.68|2621.68|2626.85|2626.85|2627.13|2627.13|2621.65|2621.65|0
1611238500000|2021-01-21 14:15:00|2627.01|2627.01|2626.16|2626.16|2630.68|2630.68|2625.72|2625.72|0
1611238800000|2021-01-21 14:20:00|2626.25|2626.25|2625.07|2625.07|2630.08|2630.08|2624.68|2624.68|0
1611239100000|2021-01-21 14:25:00|2624.9|2624.9|2624.75|2624.75|2628.01|2628.01|2622.69|2622.69|0
1611239400000|2021-01-21 14:30:00|2624.7|2624.7|2622.1|2622.1|2627.07|2627.07|2619.83|2619.83|0
1611239700000|2021-01-21 14:35:00|2621.94|2621.94|2609.64|2609.64|2621.94|2621.94|2609.31|2609.31|0
1611240000000|2021-01-21 14:40:00|2609.58|2609.58|2612.56|2612.56|2612.56|2612.56|2607.13|2607.13|0
1611240300000|2021-01-21 14:45:00|2612.52|2612.52|2609.73|2609.73|2612.93|2612.93|2609.73|2609.73|0
1611240600000|2021-01-21 14:50:00|2609.84|2609.84|2609.22|2609.22|2612.58|2612.58|2608.62|2608.62|0
1611240900000|2021-01-21 14:55:00|2609.05|2609.05|2604.9|2604.9|2609.05|2609.05|2604.87|2604.87|0
1611241200000|2021-01-21 15:00:00|2604.88|2604.88|2600.53|2600.53|2605.42|2605.42|2600.36|2600.36|0
1611241500000|2021-01-21 15:05:00|2600.59|2600.59|2597.29|2597.29|2601.1|2601.1|2597.06|2597.06|0
1611241800000|2021-01-21 15:10:00|2597.24|2597.24|2593.58|2593.58|2597.24|2597.24|2591.6|2591.6|0
1611242100000|2021-01-21 15:15:00|2594.08|2594.08|2591.71|2591.71|2595.25|2595.25|2591.53|2591.53|0
1611242400000|2021-01-21 15:20:00|2591.65|2591.65|2588.66|2588.66|2593.08|2593.08|2587.24|2587.24|0
1611242700000|2021-01-21 15:25:00|2588.6|2588.6|2591.23|2591.23|2591.9|2591.9|2588.18|2588.18|0
1611243000000|2021-01-21 15:30:00|2591.27|2591.27|2591.16|2591.16|2593|2593|2588.39|2588.39|0
1611243300000|2021-01-21 15:35:00|2590.99|2590.99|2592.4|2592.4|2594.32|2594.32|2588.79|2588.79|0
1611243600000|2021-01-21 15:40:00|2592.44|2592.44|2587.92|2587.92|2593.67|2593.67|2586.68|2586.68|0
1611243900000|2021-01-21 15:45:00|2587.58|2587.58|2590.39|2590.39|2592.37|2592.37|2587.58|2587.58|0
1611244200000|2021-01-21 15:50:00|2590.36|2590.36|2594.88|2594.88|2595.99|2595.99|2590.2|2590.2|0
1611244500000|2021-01-21 15:55:00|2594.92|2594.92|2596.8|2596.8|2597.07|2597.07|2593.06|2593.06|0
1611244800000|2021-01-21 16:00:00|2596.3|2596.3|2594.62|2594.62|2597.4|2597.4|2594.31|2594.31|0
1611245100000|2021-01-21 16:05:00|2594.68|2594.68|2592.6|2592.6|2595.71|2595.71|2590.33|2590.33|0
1611245400000|2021-01-21 16:10:00|2593.02|2593.02|2595.48|2595.48|2596.24|2596.24|2592.31|2592.31|0
1611245700000|2021-01-21 16:15:00|2595.15|2595.15|2596.67|2596.67|2596.78|2596.78|2593.56|2593.56|0
1611246000000|2021-01-21 16:20:00|2596.51|2596.51|2596.68|2596.68|2599|2599|2595.45|2595.45|0
1611246300000|2021-01-21 16:25:00|2596.73|2596.73|2599.39|2599.39|2602.37|2602.37|2596.73|2596.73|0
1611303300000|2021-01-22 08:15:00|2582.62|2582.62|2574.84|2574.84|2584.58|2584.58|2574.81|2574.81|0
1611303600000|2021-01-22 08:20:00|2574.77|2574.77|2563.89|2563.89|2574.77|2574.77|2560.72|2560.72|0
1611303900000|2021-01-22 08:25:00|2563.61|2563.61|2561.81|2561.81|2566.05|2566.05|2559.27|2559.27|0
1611304200000|2021-01-22 08:30:00|2561.64|2561.64|2563.26|2563.26|2567.85|2567.85|2561.14|2561.14|0
1611304500000|2021-01-22 08:35:00|2562.59|2562.59|2562.51|2562.51|2564.24|2564.24|2561.34|2561.34|0
1611304800000|2021-01-22 08:40:00|2561.92|2561.92|2563.1|2563.1|2563.14|2563.14|2560.07|2560.07|0
1611305100000|2021-01-22 08:45:00|2562.14|2562.14|2564.07|2564.07|2565.02|2565.02|2561.54|2561.54|0
1611305400000|2021-01-22 08:50:00|2564.9|2564.9|2564.79|2564.79|2565.54|2565.54|2562.98|2562.98|0
1611305700000|2021-01-22 08:55:00|2565.12|2565.12|2565.06|2565.06|2565.28|2565.28|2560.81|2560.81|0
1611306000000|2021-01-22 09:00:00|2565.23|2565.23|2565.78|2565.78|2568.46|2568.46|2564.7|2564.7|0
1611306300000|2021-01-22 09:05:00|2565.87|2565.87|2560.63|2560.63|2566.71|2566.71|2557.75|2557.75|0
1611306600000|2021-01-22 09:10:00|2560.8|2560.8|2556.82|2556.82|2562.6|2562.6|2556.82|2556.82|0
1611306900000|2021-01-22 09:15:00|2556.76|2556.76|2560.52|2560.52|2561.54|2561.54|2555.29|2555.29|0
1611307200000|2021-01-22 09:20:00|2559.52|2559.52|2563.02|2563.02|2563.02|2563.02|2557.89|2557.89|0
1611307500000|2021-01-22 09:25:00|2563.04|2563.04|2562.75|2562.75|2565.09|2565.09|2562.17|2562.17|0
1611307800000|2021-01-22 09:30:00|2563.24|2563.24|2561.92|2561.92|2564.09|2564.09|2561.92|2561.92|0
1611308100000|2021-01-22 09:35:00|2561.58|2561.58|2562.71|2562.71|2564.21|2564.21|2560.53|2560.53|0
1611308400000|2021-01-22 09:40:00|2562.69|2562.69|2556.22|2556.22|2562.69|2562.69|2556.12|2556.12|0
1611308700000|2021-01-22 09:45:00|2556.21|2556.21|2555.03|2555.03|2556.21|2556.21|2551.07|2551.07|0
1611309000000|2021-01-22 09:50:00|2554.87|2554.87|2556.17|2556.17|2557.29|2557.29|2553.02|2553.02|0
1611309300000|2021-01-22 09:55:00|2556.18|2556.18|2555.71|2555.71|2558.31|2558.31|2555.5|2555.5|0
1611309600000|2021-01-22 10:00:00|2555.6|2555.6|2561.45|2561.45|2561.61|2561.61|2555.6|2555.6|0
1611309900000|2021-01-22 10:05:00|2561.49|2561.49|2563.18|2563.18|2563.48|2563.48|2560.45|2560.45|0
1611310200000|2021-01-22 10:10:00|2563.12|2563.12|2563.52|2563.52|2564.94|2564.94|2562.01|2562.01|0
1611310500000|2021-01-22 10:15:00|2563.5|2563.5|2561.21|2561.21|2563.5|2563.5|2561.2|2561.2|0
1611310800000|2021-01-22 10:20:00|2561.2|2561.2|2562.49|2562.49|2562.49|2562.49|2560.47|2560.47|0
1611311100000|2021-01-22 10:25:00|2562.56|2562.56|2563.25|2563.25|2563.45|2563.45|2560.92|2560.92|0
1611311400000|2021-01-22 10:30:00|2563.13|2563.13|2561.98|2561.98|2563.87|2563.87|2561.67|2561.67|0
1611311700000|2021-01-22 10:35:00|2561.95|2561.95|2560.5|2560.5|2562.39|2562.39|2560.31|2560.31|0
1611312000000|2021-01-22 10:40:00|2560.67|2560.67|2557.61|2557.61|2560.67|2560.67|2557.57|2557.57|0
1611312300000|2021-01-22 10:45:00|2557.56|2557.56|2559.3|2559.3|2560.75|2560.75|2556.18|2556.18|0
1611312600000|2021-01-22 10:50:00|2558.96|2558.96|2556.84|2556.84|2559.6|2559.6|2556.84|2556.84|0
1611312900000|2021-01-22 10:55:00|2556.61|2556.61|2555.63|2555.63|2557.07|2557.07|2555.32|2555.32|0
1611313200000|2021-01-22 11:00:00|2555.3|2555.3|2558.59|2558.59|2558.59|2558.59|2555.3|2555.3|0
1611313500000|2021-01-22 11:05:00|2558.61|2558.61|2556.01|2556.01|2558.75|2558.75|2555.48|2555.48|0
1611313800000|2021-01-22 11:10:00|2556|2556|2553.07|2553.07|2556|2556|2552.88|2552.88|0
1611314100000|2021-01-22 11:15:00|2553.06|2553.06|2551.76|2551.76|2553.93|2553.93|2551.38|2551.38|0
1611314400000|2021-01-22 11:20:00|2551.72|2551.72|2550.76|2550.76|2553.34|2553.34|2550.3|2550.3|0
1611314700000|2021-01-22 11:25:00|2550.43|2550.43|2550.08|2550.08|2550.49|2550.49|2547.87|2547.87|0
1611315000000|2021-01-22 11:30:00|2550.03|2550.03|2554.07|2554.07|2554.57|2554.57|2549.06|2549.06|0
1611315300000|2021-01-22 11:35:00|2554.03|2554.03|2559.56|2559.56|2560.77|2560.77|2553.94|2553.94|0
1611315600000|2021-01-22 11:40:00|2559.6|2559.6|2560.18|2560.18|2560.26|2560.26|2557.8|2557.8|0
1611315900000|2021-01-22 11:45:00|2560.16|2560.16|2569.73|2569.73|2571.56|2571.56|2560.09|2560.09|0
1611316200000|2021-01-22 11:50:00|2570.07|2570.07|2570.32|2570.32|2573.55|2573.55|2569.29|2569.29|0
1611316500000|2021-01-22 11:55:00|2570.4|2570.4|2571.88|2571.88|2574.8|2574.8|2570.4|2570.4|0
1611316800000|2021-01-22 12:00:00|2572|2572|2569.94|2569.94|2572.5|2572.5|2569.75|2569.75|0
1611317100000|2021-01-22 12:05:00|2569.93|2569.93|2566.73|2566.73|2570.17|2570.17|2566.43|2566.43|0
1611317400000|2021-01-22 12:10:00|2566.67|2566.67|2564.74|2564.74|2566.73|2566.73|2564.74|2564.74|0
1611317700000|2021-01-22 12:15:00|2564.8|2564.8|2561.54|2561.54|2564.8|2564.8|2560.35|2560.35|0
1611318000000|2021-01-22 12:20:00|2561.37|2561.37|2562.23|2562.23|2564.06|2564.06|2560.93|2560.93|0
1611318300000|2021-01-22 12:25:00|2561.73|2561.73|2560.2|2560.2|2562.02|2562.02|2559.01|2559.01|0
1611318600000|2021-01-22 12:30:00|2560.37|2560.37|2561.18|2561.18|2561.96|2561.96|2560.37|2560.37|0
1611318900000|2021-01-22 12:35:00|2560.85|2560.85|2560.68|2560.68|2563.08|2563.08|2560.68|2560.68|0
1611319200000|2021-01-22 12:40:00|2560.63|2560.63|2560.23|2560.23|2560.75|2560.75|2559.12|2559.12|0
1611319500000|2021-01-22 12:45:00|2560.24|2560.24|2559.61|2559.61|2560.24|2560.24|2558.1|2558.1|0
1611319800000|2021-01-22 12:50:00|2559.78|2559.78|2561.46|2561.46|2563.22|2563.22|2559.78|2559.78|0
1611320100000|2021-01-22 12:55:00|2561.69|2561.69|2560.12|2560.12|2562.18|2562.18|2559.62|2559.62|0
1611320400000|2021-01-22 13:00:00|2560.09|2560.09|2560.04|2560.04|2561.66|2561.66|2559.53|2559.53|0
1611320700000|2021-01-22 13:05:00|2560.08|2560.08|2558.64|2558.64|2560.49|2560.49|2558.38|2558.38|0
1611321000000|2021-01-22 13:10:00|2558.6|2558.6|2554.82|2554.82|2558.6|2558.6|2554.82|2554.82|0
1611321300000|2021-01-22 13:15:00|2554.85|2554.85|2551.88|2551.88|2554.92|2554.92|2551.87|2551.87|0
1611321600000|2021-01-22 13:20:00|2551.72|2551.72|2552.1|2552.1|2553.11|2553.11|2551.34|2551.34|0
1611321900000|2021-01-22 13:25:00|2552.04|2552.04|2551.23|2551.23|2553.34|2553.34|2550.69|2550.69|0
1611322200000|2021-01-22 13:30:00|2551.12|2551.12|2549.62|2549.62|2551.49|2551.49|2549.05|2549.05|0
1611322500000|2021-01-22 13:35:00|2549.73|2549.73|2549.23|2549.23|2551.24|2551.24|2548.86|2548.86|0
1611322800000|2021-01-22 13:40:00|2549.28|2549.28|2551.57|2551.57|2551.58|2551.58|2547.63|2547.63|0
1611323100000|2021-01-22 13:45:00|2551.61|2551.61|2551.28|2551.28|2554.04|2554.04|2550.31|2550.31|0
1611323400000|2021-01-22 13:50:00|2551.67|2551.67|2552.47|2552.47|2554.23|2554.23|2551.67|2551.67|0
1611323700000|2021-01-22 13:55:00|2552.3|2552.3|2550.64|2550.64|2552.3|2552.3|2548.1|2548.1|0
1611324000000|2021-01-22 14:00:00|2550.58|2550.58|2558.56|2558.56|2558.56|2558.56|2550.32|2550.32|0
1611324300000|2021-01-22 14:05:00|2558.45|2558.45|2553.11|2553.11|2558.45|2558.45|2552.78|2552.78|0
1611324600000|2021-01-22 14:10:00|2553.15|2553.15|2551.28|2551.28|2555.22|2555.22|2551.28|2551.28|0
1611324900000|2021-01-22 14:15:00|2551.39|2551.39|2551.24|2551.24|2552.33|2552.33|2549.82|2549.82|0
1611325200000|2021-01-22 14:20:00|2551.18|2551.18|2551.35|2551.35|2552.88|2552.88|2550.28|2550.28|0
1611325500000|2021-01-22 14:25:00|2551.01|2551.01|2554.91|2554.91|2554.91|2554.91|2550.87|2550.87|0
1611325800000|2021-01-22 14:30:00|2554.94|2554.94|2562.52|2562.52|2565.18|2565.18|2552.91|2552.91|0
1611326100000|2021-01-22 14:35:00|2562.35|2562.35|2556.41|2556.41|2562.51|2562.51|2555.88|2555.88|0
1611326400000|2021-01-22 14:40:00|2556.24|2556.24|2557.69|2557.69|2558.27|2558.27|2554.83|2554.83|0
1611326700000|2021-01-22 14:45:00|2557.78|2557.78|2560.66|2560.66|2563.21|2563.21|2557.77|2557.77|0
1611327000000|2021-01-22 14:50:00|2560.7|2560.7|2555.21|2555.21|2560.7|2560.7|2555.21|2555.21|0
1611327300000|2021-01-22 14:55:00|2555.38|2555.38|2554.04|2554.04|2555.38|2555.38|2553.06|2553.06|0
1611327600000|2021-01-22 15:00:00|2554.03|2554.03|2553.09|2553.09|2557.62|2557.62|2552.61|2552.61|0
1611327900000|2021-01-22 15:05:00|2553.03|2553.03|2552.39|2552.39|2553.43|2553.43|2551.92|2551.92|0
1611328200000|2021-01-22 15:10:00|2552.33|2552.33|2550.91|2550.91|2552.33|2552.33|2547.85|2547.85|0
1611328500000|2021-01-22 15:15:00|2550.97|2550.97|2548.3|2548.3|2551.6|2551.6|2547.7|2547.7|0
1611328800000|2021-01-22 15:20:00|2548.36|2548.36|2547.13|2547.13|2549.69|2549.69|2547.01|2547.01|0
1611329100000|2021-01-22 15:25:00|2547.02|2547.02|2546.92|2546.92|2547.02|2547.02|2544.78|2544.78|0
1611329400000|2021-01-22 15:30:00|2546.86|2546.86|2544.54|2544.54|2548.27|2548.27|2543.84|2543.84|0
1611329700000|2021-01-22 15:35:00|2544.69|2544.69|2542.79|2542.79|2545.47|2545.47|2542.31|2542.31|0
1611330000000|2021-01-22 15:40:00|2542.81|2542.81|2544.02|2544.02|2547.28|2547.28|2542.81|2542.81|0
1611330300000|2021-01-22 15:45:00|2543.96|2543.96|2545.83|2545.83|2546.36|2546.36|2542.59|2542.59|0
1611330600000|2021-01-22 15:50:00|2545.33|2545.33|2543.96|2543.96|2546.39|2546.39|2543.9|2543.9|0
1611330900000|2021-01-22 15:55:00|2543.71|2543.71|2547.75|2547.75|2548.2|2548.2|2542.7|2542.7|0
1611331200000|2021-01-22 16:00:00|2547.5|2547.5|2548.87|2548.87|2549.2|2549.2|2546.35|2546.35|0
1611331500000|2021-01-22 16:05:00|2548.71|2548.71|2552.24|2552.24|2552.73|2552.73|2548.71|2548.71|0
1611331800000|2021-01-22 16:10:00|2552.01|2552.01|2554.4|2554.4|2554.7|2554.7|2547.88|2547.88|0
1611332100000|2021-01-22 16:15:00|2554.29|2554.29|2558.4|2558.4|2558.73|2558.73|2552.29|2552.29|0
1611332400000|2021-01-22 16:20:00|2558.34|2558.34|2558.08|2558.08|2558.71|2558.71|2556.93|2556.93|0
1611332700000|2021-01-22 16:25:00|2557.58|2557.58|2553.09|2553.09|2557.71|2557.71|2553.09|2553.09|0
1611562500000|2021-01-25 08:15:00|2533.74|2533.74|2522.17|2522.17|2536.89|2536.89|2522.17|2522.17|0
1611562800000|2021-01-25 08:20:00|2522.22|2522.22|2524.27|2524.27|2524.96|2524.96|2518.81|2518.81|0
1611563100000|2021-01-25 08:25:00|2524.94|2524.94|2522.57|2522.57|2525.34|2525.34|2519.53|2519.53|0
1611563400000|2021-01-25 08:30:00|2522.9|2522.9|2536.98|2536.98|2537.27|2537.27|2521.79|2521.79|0
1611563700000|2021-01-25 08:35:00|2537.1|2537.1|2535.33|2535.33|2540.58|2540.58|2532.72|2532.72|0
1611564000000|2021-01-25 08:40:00|2535.72|2535.72|2538.13|2538.13|2538.13|2538.13|2533.38|2533.38|0
1611564300000|2021-01-25 08:45:00|2538.2|2538.2|2537.47|2537.47|2539.1|2539.1|2535.57|2535.57|0
1611564600000|2021-01-25 08:50:00|2537.81|2537.81|2529.71|2529.71|2537.81|2537.81|2528.21|2528.21|0
1611564900000|2021-01-25 08:55:00|2529.75|2529.75|2534.31|2534.31|2534.31|2534.31|2529.58|2529.58|0
1611565200000|2021-01-25 09:00:00|2534.38|2534.38|2535.01|2535.01|2536.88|2536.88|2530.51|2530.51|0
1611565500000|2021-01-25 09:05:00|2535.34|2535.34|2535.15|2535.15|2537.28|2537.28|2532.96|2532.96|0
1611565800000|2021-01-25 09:10:00|2535.03|2535.03|2535.87|2535.87|2536.05|2536.05|2533.86|2533.86|0
1611566100000|2021-01-25 09:15:00|2535.83|2535.83|2533.19|2533.19|2535.87|2535.87|2533.02|2533.02|0
1611566400000|2021-01-25 09:20:00|2533.42|2533.42|2535.54|2535.54|2536.76|2536.76|2531.92|2531.92|0
1611566700000|2021-01-25 09:25:00|2535.59|2535.59|2535.6|2535.6|2535.6|2535.6|2533.32|2533.32|0
1611567000000|2021-01-25 09:30:00|2535.83|2535.83|2537.57|2537.57|2537.74|2537.74|2534.03|2534.03|0
1611567300000|2021-01-25 09:35:00|2537.4|2537.4|2532.7|2532.7|2538.74|2538.74|2532.46|2532.46|0
1611567600000|2021-01-25 09:40:00|2532.76|2532.76|2529.99|2529.99|2533.09|2533.09|2529.61|2529.61|0
1611567900000|2021-01-25 09:45:00|2529.7|2529.7|2523.97|2523.97|2530.24|2530.24|2523.8|2523.8|0
1611568200000|2021-01-25 09:50:00|2523.8|2523.8|2526.78|2526.78|2527.3|2527.3|2523.8|2523.8|0
1611568500000|2021-01-25 09:55:00|2527.11|2527.11|2526.83|2526.83|2528.71|2528.71|2526.72|2526.72|0
1611568800000|2021-01-25 10:00:00|2526.99|2526.99|2527.01|2527.01|2529.28|2529.28|2526.1|2526.1|0
1611569100000|2021-01-25 10:05:00|2526.84|2526.84|2522.7|2522.7|2526.84|2526.84|2522.51|2522.51|0
1611569400000|2021-01-25 10:10:00|2522.64|2522.64|2522.67|2522.67|2523.7|2523.7|2521.06|2521.06|0
1611569700000|2021-01-25 10:15:00|2522.69|2522.69|2521.6|2521.6|2523.91|2523.91|2521.44|2521.44|0
1611570000000|2021-01-25 10:20:00|2521.57|2521.57|2524.99|2524.99|2525.26|2525.26|2521.32|2521.32|0
1611570300000|2021-01-25 10:25:00|2525.55|2525.55|2527.59|2527.59|2527.68|2527.68|2525.44|2525.44|0
1611570600000|2021-01-25 10:30:00|2527.57|2527.57|2528.6|2528.6|2529.11|2529.11|2527.23|2527.23|0
1611570900000|2021-01-25 10:35:00|2528.48|2528.48|2526.84|2526.84|2528.5|2528.5|2526.34|2526.34|0
1611571200000|2021-01-25 10:40:00|2526.5|2526.5|2524.84|2524.84|2527.8|2527.8|2524.32|2524.32|0
1611571500000|2021-01-25 10:45:00|2524.72|2524.72|2521.43|2521.43|2524.72|2524.72|2520.26|2520.26|0
1611571800000|2021-01-25 10:50:00|2521.6|2521.6|2522.27|2522.27|2522.27|2522.27|2520.46|2520.46|0
1611572100000|2021-01-25 10:55:00|2522.23|2522.23|2520.47|2520.47|2523.14|2523.14|2520.43|2520.43|0
1611572400000|2021-01-25 11:00:00|2520.43|2520.43|2521.85|2521.85|2521.85|2521.85|2518.59|2518.59|0
1611572700000|2021-01-25 11:05:00|2521.86|2521.86|2522.53|2522.53|2523.76|2523.76|2521.36|2521.36|0
1611573000000|2021-01-25 11:10:00|2522.48|2522.48|2519.3|2519.3|2522.49|2522.49|2518.83|2518.83|0
1611573300000|2021-01-25 11:15:00|2519.13|2519.13|2521.86|2521.86|2522.16|2522.16|2518.5|2518.5|0
1611573600000|2021-01-25 11:20:00|2521.8|2521.8|2521.95|2521.95|2522.76|2522.76|2521.24|2521.24|0
1611573900000|2021-01-25 11:25:00|2521.91|2521.91|2519.42|2519.42|2522.74|2522.74|2519.42|2519.42|0
1611574200000|2021-01-25 11:30:00|2519.59|2519.59|2522.52|2522.52|2522.53|2522.53|2519.57|2519.57|0
1611574500000|2021-01-25 11:35:00|2522.57|2522.57|2520.52|2520.52|2522.96|2522.96|2520.02|2520.02|0
1611574800000|2021-01-25 11:40:00|2520.69|2520.69|2519.6|2519.6|2521.74|2521.74|2519.55|2519.55|0
1611575100000|2021-01-25 11:45:00|2518.54|2518.54|2517.06|2517.06|2519.98|2519.98|2504.71|2504.71|0
1611575400000|2021-01-25 11:50:00|2516.99|2516.99|2513.72|2513.72|2517.32|2517.32|2513.49|2513.49|0
1611575700000|2021-01-25 11:55:00|2513.59|2513.59|2503.78|2503.78|2513.59|2513.59|2503.45|2503.45|0
1611576000000|2021-01-25 12:00:00|2503.77|2503.77|2503.6|2503.6|2505.5|2505.5|2501.87|2501.87|0
1611576300000|2021-01-25 12:05:00|2503.82|2503.82|2503.02|2503.02|2504.88|2504.88|2502.63|2502.63|0
1611576600000|2021-01-25 12:10:00|2502.98|2502.98|2508.36|2508.36|2509.1|2509.1|2502.35|2502.35|0
1611576900000|2021-01-25 12:15:00|2508.31|2508.31|2503.99|2503.99|2508.31|2508.31|2503.33|2503.33|0
1611577200000|2021-01-25 12:20:00|2503.76|2503.76|2502.32|2502.32|2504.46|2504.46|2501.6|2501.6|0
1611577500000|2021-01-25 12:25:00|2501.99|2501.99|2500.35|2500.35|2502.15|2502.15|2498.41|2498.41|0
1611577800000|2021-01-25 12:30:00|2500.39|2500.39|2497.19|2497.19|2500.42|2500.42|2496.25|2496.25|0
1611578100000|2021-01-25 12:35:00|2497.22|2497.22|2496.62|2496.62|2498.16|2498.16|2496.45|2496.45|0
1611578400000|2021-01-25 12:40:00|2497.01|2497.01|2495.3|2495.3|2498.79|2498.79|2495.29|2495.29|0
1611578700000|2021-01-25 12:45:00|2495.19|2495.19|2493.71|2493.71|2495.76|2495.76|2493.31|2493.31|0
1611579000000|2021-01-25 12:50:00|2493.82|2493.82|2489.95|2489.95|2493.99|2493.99|2486.77|2486.77|0
1611579300000|2021-01-25 12:55:00|2489.98|2489.98|2493.21|2493.21|2493.21|2493.21|2488.82|2488.82|0
1611579600000|2021-01-25 13:00:00|2493.1|2493.1|2493.53|2493.53|2494.41|2494.41|2491.7|2491.7|0
1611579900000|2021-01-25 13:05:00|2493.58|2493.58|2493.2|2493.2|2495.2|2495.2|2489.65|2489.65|0
1611580200000|2021-01-25 13:10:00|2493.37|2493.37|2494.14|2494.14|2495.2|2495.2|2492.17|2492.17|0
1611580500000|2021-01-25 13:15:00|2494.51|2494.51|2494.32|2494.32|2495.48|2495.48|2492.4|2492.4|0
1611580800000|2021-01-25 13:20:00|2493.99|2493.99|2489.68|2489.68|2493.99|2493.99|2486.39|2486.39|0
1611581100000|2021-01-25 13:25:00|2490.07|2490.07|2484.84|2484.84|2490.25|2490.25|2484.6|2484.6|0
1611581400000|2021-01-25 13:30:00|2484.66|2484.66|2481.9|2481.9|2485.73|2485.73|2480.47|2480.47|0
1611581700000|2021-01-25 13:35:00|2481.86|2481.86|2484.38|2484.38|2486.07|2486.07|2481.36|2481.36|0
1611582000000|2021-01-25 13:40:00|2484.33|2484.33|2486.91|2486.91|2487.19|2487.19|2483.72|2483.72|0
1611582300000|2021-01-25 13:45:00|2486.95|2486.95|2491.9|2491.9|2492.69|2492.69|2486.28|2486.28|0
1611582600000|2021-01-25 13:50:00|2492.52|2492.52|2500.26|2500.26|2500.94|2500.94|2492.52|2492.52|0
1611582900000|2021-01-25 13:55:00|2500.22|2500.22|2498|2498|2500.56|2500.56|2495.31|2495.31|0
1611583200000|2021-01-25 14:00:00|2497.51|2497.51|2494.18|2494.18|2498.65|2498.65|2493.99|2493.99|0
1611583500000|2021-01-25 14:05:00|2494.67|2494.67|2497.12|2497.12|2497.51|2497.51|2493.25|2493.25|0
1611583800000|2021-01-25 14:10:00|2497.29|2497.29|2496.69|2496.69|2499.41|2499.41|2496.24|2496.24|0
1611584100000|2021-01-25 14:15:00|2496.19|2496.19|2495.77|2495.77|2498.13|2498.13|2494.44|2494.44|0
1611584400000|2021-01-25 14:20:00|2496.27|2496.27|2493.94|2493.94|2496.94|2496.94|2493.02|2493.02|0
1611584700000|2021-01-25 14:25:00|2494.44|2494.44|2495.08|2495.08|2496.51|2496.51|2492.8|2492.8|0
1611585000000|2021-01-25 14:30:00|2495.02|2495.02|2499.84|2499.84|2503.19|2503.19|2494.52|2494.52|0
1611585300000|2021-01-25 14:35:00|2499.91|2499.91|2495.59|2495.59|2501.56|2501.56|2493.86|2493.86|0
1611585600000|2021-01-25 14:40:00|2495.54|2495.54|2499.45|2499.45|2499.49|2499.49|2492.99|2492.99|0
1611585900000|2021-01-25 14:45:00|2499.49|2499.49|2492.03|2492.03|2499.49|2499.49|2491.01|2491.01|0
1611586200000|2021-01-25 14:50:00|2491.92|2491.92|2492.21|2492.21|2494.49|2494.49|2488.95|2488.95|0
1611586500000|2021-01-25 14:55:00|2492.14|2492.14|2497.77|2497.77|2497.77|2497.77|2491.19|2491.19|0
1611586800000|2021-01-25 15:00:00|2498.05|2498.05|2513.53|2513.53|2513.53|2513.53|2498.05|2498.05|0
1611587100000|2021-01-25 15:05:00|2513.58|2513.58|2507.18|2507.18|2513.58|2513.58|2506.15|2506.15|0
1611587400000|2021-01-25 15:10:00|2507.24|2507.24|2508.07|2508.07|2509.26|2509.26|2505.91|2505.91|0
1611587700000|2021-01-25 15:15:00|2508.24|2508.24|2511.28|2511.28|2511.89|2511.89|2508.24|2508.24|0
1611588000000|2021-01-25 15:20:00|2510.95|2510.95|2512.43|2512.43|2512.64|2512.64|2509.34|2509.34|0
1611588300000|2021-01-25 15:25:00|2512.47|2512.47|2513.26|2513.26|2516.03|2516.03|2511.48|2511.48|0
1611588600000|2021-01-25 15:30:00|2513.43|2513.43|2508.79|2508.79|2514.65|2514.65|2508.65|2508.65|0
1611588900000|2021-01-25 15:35:00|2508.62|2508.62|2506.66|2506.66|2508.66|2508.66|2504.96|2504.96|0
1611589200000|2021-01-25 15:40:00|2506.43|2506.43|2507.12|2507.12|2509.69|2509.69|2505.65|2505.65|0
1611589500000|2021-01-25 15:45:00|2507.08|2507.08|2502.72|2502.72|2507.7|2507.7|2502.62|2502.62|0
1611589800000|2021-01-25 15:50:00|2502.38|2502.38|2498.97|2498.97|2503.13|2503.13|2497.46|2497.46|0
1611590100000|2021-01-25 15:55:00|2499.02|2499.02|2493.75|2493.75|2499.71|2499.71|2493.15|2493.15|0
1611590400000|2021-01-25 16:00:00|2493.25|2493.25|2491.21|2491.21|2494.83|2494.83|2488.74|2488.74|0
1611590700000|2021-01-25 16:05:00|2491.27|2491.27|2486.4|2486.4|2493.36|2493.36|2485.75|2485.75|0
1611591000000|2021-01-25 16:10:00|2486.34|2486.34|2494.41|2494.41|2494.91|2494.91|2485.37|2485.37|0
1611591300000|2021-01-25 16:15:00|2494.42|2494.42|2493.21|2493.21|2494.71|2494.71|2488.3|2488.3|0
1611591600000|2021-01-25 16:20:00|2493.04|2493.04|2493.29|2493.29|2494.45|2494.45|2492.25|2492.25|0
1611591900000|2021-01-25 16:25:00|2493.18|2493.18|2489.75|2489.75|2495.77|2495.77|2488.53|2488.53|0
1611648900000|2021-01-26 08:15:00|2519.74|2519.74|2515.74|2515.74|2526.61|2526.61|2513.13|2513.13|0
1611649200000|2021-01-26 08:20:00|2515.78|2515.78|2514.35|2514.35|2519.57|2519.57|2513.68|2513.68|0
1611649500000|2021-01-26 08:25:00|2514.51|2514.51|2512.51|2512.51|2514.51|2514.51|2509.08|2509.08|0
1611649800000|2021-01-26 08:30:00|2512.34|2512.34|2510.62|2510.62|2516.73|2516.73|2509.24|2509.24|0
1611650100000|2021-01-26 08:35:00|2510.28|2510.28|2520.19|2520.19|2520.19|2520.19|2510.28|2510.28|0
1611650400000|2021-01-26 08:40:00|2520.14|2520.14|2518.71|2518.71|2522.76|2522.76|2517.61|2517.61|0
1611650700000|2021-01-26 08:45:00|2518.88|2518.88|2517.66|2517.66|2522.68|2522.68|2517.15|2517.15|0
1611651000000|2021-01-26 08:50:00|2517.6|2517.6|2512.37|2512.37|2517.6|2517.6|2511.71|2511.71|0
1611651300000|2021-01-26 08:55:00|2512.7|2512.7|2511.21|2511.21|2514.95|2514.95|2508.89|2508.89|0
1611651600000|2021-01-26 09:00:00|2511.33|2511.33|2519.68|2519.68|2519.68|2519.68|2510.76|2510.76|0
1611651900000|2021-01-26 09:05:00|2519.51|2519.51|2519.95|2519.95|2525.5|2525.5|2519.37|2519.37|0
1611652200000|2021-01-26 09:10:00|2520.23|2520.23|2514.73|2514.73|2520.37|2520.37|2513.77|2513.77|0
1611652500000|2021-01-26 09:15:00|2514.95|2514.95|2514.01|2514.01|2517.38|2517.38|2512.38|2512.38|0
1611652800000|2021-01-26 09:20:00|2513.51|2513.51|2519|2519|2519|2519|2512.06|2512.06|0
1611653100000|2021-01-26 09:25:00|2518.94|2518.94|2516.14|2516.14|2519|2519|2512.79|2512.79|0
1611653400000|2021-01-26 09:30:00|2516.12|2516.12|2516.03|2516.03|2518.09|2518.09|2515.17|2515.17|0
1611653700000|2021-01-26 09:35:00|2516.18|2516.18|2518.53|2518.53|2522.16|2522.16|2516.18|2516.18|0
1611654000000|2021-01-26 09:40:00|2518.7|2518.7|2524.28|2524.28|2525.04|2525.04|2518.7|2518.7|0
1611654300000|2021-01-26 09:45:00|2524.68|2524.68|2520.55|2520.55|2526.73|2526.73|2520.55|2520.55|0
1611654600000|2021-01-26 09:50:00|2520.72|2520.72|2522.36|2522.36|2522.56|2522.56|2518.5|2518.5|0
1611654900000|2021-01-26 09:55:00|2522.41|2522.41|2517.98|2517.98|2522.41|2522.41|2517.98|2517.98|0
1611655200000|2021-01-26 10:00:00|2517.53|2517.53|2510.49|2510.49|2517.82|2517.82|2509.61|2509.61|0
1611655500000|2021-01-26 10:05:00|2510.32|2510.32|2508.2|2508.2|2510.61|2510.61|2508.09|2508.09|0
1611655800000|2021-01-26 10:10:00|2508.16|2508.16|2508.63|2508.63|2511.57|2511.57|2505.99|2505.99|0
1611656100000|2021-01-26 10:15:00|2508.79|2508.79|2514.69|2514.69|2515.65|2515.65|2508.79|2508.79|0
1611656400000|2021-01-26 10:20:00|2515.21|2515.21|2512.55|2512.55|2515.94|2515.94|2510.69|2510.69|0
1611656700000|2021-01-26 10:25:00|2512.49|2512.49|2511.65|2511.65|2512.55|2512.55|2508.75|2508.75|0
1611657000000|2021-01-26 10:30:00|2511.64|2511.64|2507.05|2507.05|2511.77|2511.77|2506.74|2506.74|0
1611657300000|2021-01-26 10:35:00|2506.82|2506.82|2508.26|2508.26|2509.02|2509.02|2506.82|2506.82|0
1611657600000|2021-01-26 10:40:00|2508.22|2508.22|2505.77|2505.77|2508.25|2508.25|2503.62|2503.62|0
1611657900000|2021-01-26 10:45:00|2505.83|2505.83|2505.6|2505.6|2506.58|2506.58|2504.02|2504.02|0
1611658200000|2021-01-26 10:50:00|2505.57|2505.57|2508.23|2508.23|2508.76|2508.76|2504.9|2504.9|0
1611658500000|2021-01-26 10:55:00|2508.07|2508.07|2509.46|2509.46|2511.05|2511.05|2505.24|2505.24|0
1611658800000|2021-01-26 11:00:00|2509.63|2509.63|2514.32|2514.32|2514.41|2514.41|2508.66|2508.66|0
1611659100000|2021-01-26 11:05:00|2514.49|2514.49|2519.08|2519.08|2521.05|2521.05|2514.49|2514.49|0
1611659400000|2021-01-26 11:10:00|2519.03|2519.03|2521.05|2521.05|2522.45|2522.45|2519.03|2519.03|0
1611659700000|2021-01-26 11:15:00|2521.1|2521.1|2517.59|2517.59|2521.25|2521.25|2517.21|2517.21|0
1611660000000|2021-01-26 11:20:00|2517.25|2517.25|2520.96|2520.96|2521.94|2521.94|2515.71|2515.71|0
1611660300000|2021-01-26 11:25:00|2521.13|2521.13|2520.69|2520.69|2521.13|2521.13|2517.73|2517.73|0
1611660600000|2021-01-26 11:30:00|2520.52|2520.52|2516.96|2516.96|2520.6|2520.6|2515.64|2515.64|0
1611660900000|2021-01-26 11:35:00|2517.02|2517.02|2516.19|2516.19|2518.37|2518.37|2515.23|2515.23|0
1611661200000|2021-01-26 11:40:00|2516.25|2516.25|2519.11|2519.11|2519.22|2519.22|2516.14|2516.14|0
1611661500000|2021-01-26 11:45:00|2518.98|2518.98|2527.73|2527.73|2529.03|2529.03|2518.77|2518.77|0
1611661800000|2021-01-26 11:50:00|2527.19|2527.19|2525.8|2525.8|2528.38|2528.38|2524.65|2524.65|0
1611662100000|2021-01-26 11:55:00|2525.78|2525.78|2525.91|2525.91|2527.08|2527.08|2524.83|2524.83|0
1611662400000|2021-01-26 12:00:00|2525.79|2525.79|2521.94|2521.94|2525.93|2525.93|2521.77|2521.77|0
1611662700000|2021-01-26 12:05:00|2522.05|2522.05|2526.96|2526.96|2527.63|2527.63|2522.05|2522.05|0
1611663000000|2021-01-26 12:10:00|2526.92|2526.92|2522.64|2522.64|2526.98|2526.98|2521.02|2521.02|0
1611663300000|2021-01-26 12:15:00|2522.81|2522.81|2520.75|2520.75|2522.98|2522.98|2520.75|2520.75|0
1611663600000|2021-01-26 12:20:00|2520.8|2520.8|2524.19|2524.19|2524.52|2524.52|2520.54|2520.54|0
1611663900000|2021-01-26 12:25:00|2524.34|2524.34|2524.64|2524.64|2525.63|2525.63|2522.35|2522.35|0
1611664200000|2021-01-26 12:30:00|2524.65|2524.65|2523.41|2523.41|2524.65|2524.65|2522.06|2522.06|0
1611664500000|2021-01-26 12:35:00|2523.45|2523.45|2527.35|2527.35|2528.76|2528.76|2523.45|2523.45|0
1611664800000|2021-01-26 12:40:00|2527.19|2527.19|2527.84|2527.84|2527.96|2527.96|2525.51|2525.51|0
1611665100000|2021-01-26 12:45:00|2527.78|2527.78|2525.9|2525.9|2527.95|2527.95|2524.43|2524.43|0
1611665400000|2021-01-26 12:50:00|2526.07|2526.07|2529.7|2529.7|2530.2|2530.2|2525.46|2525.46|0
1611665700000|2021-01-26 12:55:00|2529.37|2529.37|2528.58|2528.58|2529.75|2529.75|2528|2528|0
1611666000000|2021-01-26 13:00:00|2528.41|2528.41|2529.07|2529.07|2529.79|2529.79|2528.15|2528.15|0
1611666300000|2021-01-26 13:05:00|2529.36|2529.36|2528.28|2528.28|2529.82|2529.82|2528.01|2528.01|0
1611666600000|2021-01-26 13:10:00|2528.34|2528.34|2527.76|2527.76|2529.06|2529.06|2527.53|2527.53|0
1611666900000|2021-01-26 13:15:00|2527.64|2527.64|2528.64|2528.64|2528.81|2528.81|2526.55|2526.55|0
1611667200000|2021-01-26 13:20:00|2528.7|2528.7|2529.9|2529.9|2529.9|2529.9|2528.7|2528.7|0
1611667500000|2021-01-26 13:25:00|2529.73|2529.73|2523.45|2523.45|2529.99|2529.99|2522.28|2522.28|0
1611667800000|2021-01-26 13:30:00|2524.07|2524.07|2521.06|2521.06|2525.25|2525.25|2520.66|2520.66|0
1611668100000|2021-01-26 13:35:00|2521.1|2521.1|2522.22|2522.22|2523.77|2523.77|2520.9|2520.9|0
1611668400000|2021-01-26 13:40:00|2522.28|2522.28|2525.39|2525.39|2525.39|2525.39|2522.16|2522.16|0
1611668700000|2021-01-26 13:45:00|2525.45|2525.45|2527.45|2527.45|2527.45|2527.45|2525.32|2525.32|0
1611669000000|2021-01-26 13:50:00|2527.49|2527.49|2525.95|2525.95|2527.49|2527.49|2525.92|2525.92|0
1611669300000|2021-01-26 13:55:00|2525.9|2525.9|2528.25|2528.25|2528.25|2528.25|2525.29|2525.29|0
1611669600000|2021-01-26 14:00:00|2528.41|2528.41|2526.91|2526.91|2529.65|2529.65|2526.37|2526.37|0
1611669900000|2021-01-26 14:05:00|2526.79|2526.79|2526.51|2526.51|2529.48|2529.48|2524.97|2524.97|0
1611670200000|2021-01-26 14:10:00|2526.34|2526.34|2519.99|2519.99|2526.56|2526.56|2519.99|2519.99|0
1611670500000|2021-01-26 14:15:00|2519.95|2519.95|2521.84|2521.84|2522.33|2522.33|2519.51|2519.51|0
1611670800000|2021-01-26 14:20:00|2521.78|2521.78|2518.18|2518.18|2521.82|2521.82|2517.84|2517.84|0
1611671100000|2021-01-26 14:25:00|2518.24|2518.24|2518.77|2518.77|2520.51|2520.51|2518.21|2518.21|0
1611671400000|2021-01-26 14:30:00|2518.81|2518.81|2520.5|2520.5|2523.74|2523.74|2518.81|2518.81|0
1611671700000|2021-01-26 14:35:00|2520.66|2520.66|2520.58|2520.58|2522.88|2522.88|2520.43|2520.43|0
1611672000000|2021-01-26 14:40:00|2520.41|2520.41|2516.96|2516.96|2520.44|2520.44|2515.74|2515.74|0
1611672300000|2021-01-26 14:45:00|2516.9|2516.9|2516.33|2516.33|2518.04|2518.04|2516.27|2516.27|0
1611672600000|2021-01-26 14:50:00|2516.22|2516.22|2509.96|2509.96|2516.29|2516.29|2508.81|2508.81|0
1611672900000|2021-01-26 14:55:00|2510.13|2510.13|2514.07|2514.07|2514.07|2514.07|2510.13|2510.13|0
1611673200000|2021-01-26 15:00:00|2514.19|2514.19|2516.16|2516.16|2517.18|2517.18|2513.18|2513.18|0
1611673500000|2021-01-26 15:05:00|2515.99|2515.99|2520.73|2520.73|2522.29|2522.29|2514.62|2514.62|0
1611673800000|2021-01-26 15:10:00|2520.76|2520.76|2513.33|2513.33|2522.22|2522.22|2512.08|2512.08|0
1611674100000|2021-01-26 15:15:00|2513.3|2513.3|2517.17|2517.17|2518.54|2518.54|2511.65|2511.65|0
1611674400000|2021-01-26 15:20:00|2517.2|2517.2|2519.72|2519.72|2521.77|2521.77|2515.28|2515.28|0
1611674700000|2021-01-26 15:25:00|2519.67|2519.67|2526.52|2526.52|2526.66|2526.66|2519.67|2519.67|0
1611675000000|2021-01-26 15:30:00|2526.58|2526.58|2523.52|2523.52|2526.63|2526.63|2523.05|2523.05|0
1611675300000|2021-01-26 15:35:00|2523.4|2523.4|2527.39|2527.39|2528.07|2528.07|2523.4|2523.4|0
1611675600000|2021-01-26 15:40:00|2527.56|2527.56|2526.81|2526.81|2528.29|2528.29|2524.79|2524.79|0
1611675900000|2021-01-26 15:45:00|2526.87|2526.87|2525.74|2525.74|2529.36|2529.36|2525.67|2525.67|0
1611676200000|2021-01-26 15:50:00|2525.66|2525.66|2520.84|2520.84|2525.66|2525.66|2520.27|2520.27|0
1611676500000|2021-01-26 15:55:00|2520.01|2520.01|2518.09|2518.09|2522.08|2522.08|2517.1|2517.1|0
1611676800000|2021-01-26 16:00:00|2518.17|2518.17|2515.86|2515.86|2519.35|2519.35|2515.06|2515.06|0
1611677100000|2021-01-26 16:05:00|2515.8|2515.8|2515.44|2515.44|2516|2516|2513.1|2513.1|0
1611677400000|2021-01-26 16:10:00|2515.6|2515.6|2514.4|2514.4|2516.35|2516.35|2513.42|2513.42|0
1611677700000|2021-01-26 16:15:00|2514.07|2514.07|2511.96|2511.96|2517.24|2517.24|2511.68|2511.68|0
1611678000000|2021-01-26 16:20:00|2511.82|2511.82|2515.39|2515.39|2515.5|2515.5|2511.82|2511.82|0
1611678300000|2021-01-26 16:25:00|2515.38|2515.38|2517.07|2517.07|2519.09|2519.09|2514.84|2514.84|0
1611735300000|2021-01-27 08:15:00|2517.3|2517.3|2520.23|2520.23|2524.4|2524.4|2516.74|2516.74|0
1611735600000|2021-01-27 08:20:00|2520.18|2520.18|2510.04|2510.04|2520.18|2520.18|2509.98|2509.98|0
1611735900000|2021-01-27 08:25:00|2511.92|2511.92|2500.56|2500.56|2513.02|2513.02|2500.56|2500.56|0
1611736200000|2021-01-27 08:30:00|2500.73|2500.73|2502.17|2502.17|2503.43|2503.43|2496.7|2496.7|0
1611736500000|2021-01-27 08:35:00|2502.14|2502.14|2500.2|2500.2|2502.98|2502.98|2498.98|2498.98|0
1611736800000|2021-01-27 08:40:00|2500.03|2500.03|2501.31|2501.31|2503.36|2503.36|2496.1|2496.1|0
1611737100000|2021-01-27 08:45:00|2500.94|2500.94|2502.04|2502.04|2502.04|2502.04|2497.19|2497.19|0
1611737400000|2021-01-27 08:50:00|2502.37|2502.37|2497.31|2497.31|2503.11|2503.11|2496.61|2496.61|0
1611737700000|2021-01-27 08:55:00|2497.34|2497.34|2498.58|2498.58|2499.21|2499.21|2495.78|2495.78|0
1611738000000|2021-01-27 09:00:00|2498.98|2498.98|2503.4|2503.4|2503.4|2503.4|2498.81|2498.81|0
1611738300000|2021-01-27 09:05:00|2503|2503|2509.78|2509.78|2511.22|2511.22|2503|2503|0
1611738600000|2021-01-27 09:10:00|2509.55|2509.55|2512.51|2512.51|2514.83|2514.83|2509.22|2509.22|0
1611738900000|2021-01-27 09:15:00|2513.01|2513.01|2518.47|2518.47|2518.53|2518.53|2512.06|2512.06|0
1611739200000|2021-01-27 09:20:00|2518.42|2518.42|2519.21|2519.21|2521.02|2521.02|2517.91|2517.91|0
1611739500000|2021-01-27 09:25:00|2519.37|2519.37|2521.92|2521.92|2521.92|2521.92|2517.34|2517.34|0
1611739800000|2021-01-27 09:30:00|2521.81|2521.81|2517.01|2517.01|2521.85|2521.85|2515.47|2515.47|0
1611740100000|2021-01-27 09:35:00|2516.68|2516.68|2519.36|2519.36|2521.41|2521.41|2516.5|2516.5|0
1611740400000|2021-01-27 09:40:00|2519.03|2519.03|2529.25|2529.25|2530.83|2530.83|2517.7|2517.7|0
1611740700000|2021-01-27 09:45:00|2529.42|2529.42|2519.03|2519.03|2530.48|2530.48|2518.92|2518.92|0
1611741000000|2021-01-27 09:50:00|2519.2|2519.2|2520.27|2520.27|2520.32|2520.32|2514.45|2514.45|0
1611741300000|2021-01-27 09:55:00|2520.16|2520.16|2521.63|2521.63|2522.01|2522.01|2518.98|2518.98|0
1611741600000|2021-01-27 10:00:00|2521.23|2521.23|2521.97|2521.97|2523.67|2523.67|2520.24|2520.24|0
1611741900000|2021-01-27 10:05:00|2521.64|2521.64|2519.21|2519.21|2525.79|2525.79|2518.15|2518.15|0
1611742200000|2021-01-27 10:10:00|2518.88|2518.88|2525.01|2525.01|2525.34|2525.34|2518.63|2518.63|0
1611742500000|2021-01-27 10:15:00|2524.84|2524.84|2523.76|2523.76|2524.88|2524.88|2521.47|2521.47|0
1611742800000|2021-01-27 10:20:00|2523.93|2523.93|2526.19|2526.19|2526.61|2526.61|2523.6|2523.6|0
1611743100000|2021-01-27 10:25:00|2525.86|2525.86|2527.61|2527.61|2530.42|2530.42|2523.9|2523.9|0
1611743400000|2021-01-27 10:30:00|2527.57|2527.57|2534.93|2534.93|2537.63|2537.63|2524.64|2524.64|0
1611743700000|2021-01-27 10:35:00|2534.89|2534.89|2534.76|2534.76|2536.76|2536.76|2534.09|2534.09|0
1611744000000|2021-01-27 10:40:00|2534.81|2534.81|2532.76|2532.76|2535.63|2535.63|2529.98|2529.98|0
1611744300000|2021-01-27 10:45:00|2532.67|2532.67|2531.96|2531.96|2534.09|2534.09|2530.24|2530.24|0
1611744600000|2021-01-27 10:50:00|2531.95|2531.95|2524.28|2524.28|2532.01|2532.01|2523.37|2523.37|0
1611744900000|2021-01-27 10:55:00|2523.61|2523.61|2519.31|2519.31|2525.35|2525.35|2519.25|2519.25|0
1611745200000|2021-01-27 11:00:00|2519.25|2519.25|2509.7|2509.7|2519.26|2519.26|2509.7|2509.7|0
1611745500000|2021-01-27 11:05:00|2509.74|2509.74|2511.45|2511.45|2515.45|2515.45|2507.98|2507.98|0
1611745800000|2021-01-27 11:10:00|2511.41|2511.41|2512.32|2512.32|2515.29|2515.29|2508.57|2508.57|0
1611746100000|2021-01-27 11:15:00|2512.17|2512.17|2517|2517|2517|2517|2511.17|2511.17|0
1611746400000|2021-01-27 11:20:00|2517.04|2517.04|2523.37|2523.37|2524.18|2524.18|2516.39|2516.39|0
1611746700000|2021-01-27 11:25:00|2523.36|2523.36|2519.11|2519.11|2523.36|2523.36|2514.06|2514.06|0
1611747000000|2021-01-27 11:30:00|2519.28|2519.28|2515.02|2515.02|2519.28|2519.28|2513.41|2513.41|0
1611747300000|2021-01-27 11:35:00|2514.98|2514.98|2509.36|2509.36|2515.41|2515.41|2508.83|2508.83|0
1611747600000|2021-01-27 11:40:00|2509.32|2509.32|2510.93|2510.93|2512.25|2512.25|2508.79|2508.79|0
1611747900000|2021-01-27 11:45:00|2510.87|2510.87|2507.72|2507.72|2511.81|2511.81|2500.3|2500.3|0
1611748200000|2021-01-27 11:50:00|2508.22|2508.22|2510.39|2510.39|2510.93|2510.93|2504.98|2504.98|0
1611748500000|2021-01-27 11:55:00|2510.23|2510.23|2510.88|2510.88|2512.8|2512.8|2507.47|2507.47|0
1611748800000|2021-01-27 12:00:00|2511.08|2511.08|2513.14|2513.14|2514.13|2514.13|2510.2|2510.2|0
1611749100000|2021-01-27 12:05:00|2512.92|2512.92|2510.76|2510.76|2513.52|2513.52|2509.28|2509.28|0
1611749400000|2021-01-27 12:10:00|2510.7|2510.7|2506.69|2506.69|2512.59|2512.59|2504.79|2504.79|0
1611749700000|2021-01-27 12:15:00|2506.47|2506.47|2498.61|2498.61|2506.96|2506.96|2498.61|2498.61|0
1611750000000|2021-01-27 12:20:00|2498.72|2498.72|2500.02|2500.02|2503.08|2503.08|2498.69|2498.69|0
1611750300000|2021-01-27 12:25:00|2500.18|2500.18|2498.73|2498.73|2500.18|2500.18|2497.44|2497.44|0
1611750600000|2021-01-27 12:30:00|2497.38|2497.38|2492.16|2492.16|2497.6|2497.6|2491.78|2491.78|0
1611750900000|2021-01-27 12:35:00|2492.19|2492.19|2486.03|2486.03|2493.54|2493.54|2484.6|2484.6|0
1611751200000|2021-01-27 12:40:00|2486.14|2486.14|2489.77|2489.77|2493.37|2493.37|2485.72|2485.72|0
1611751500000|2021-01-27 12:45:00|2489.49|2489.49|2494.21|2494.21|2495.28|2495.28|2487.17|2487.17|0
1611751800000|2021-01-27 12:50:00|2493.87|2493.87|2486.77|2486.77|2493.87|2493.87|2486.77|2486.77|0
1611752100000|2021-01-27 12:55:00|2486.71|2486.71|2482.97|2482.97|2486.71|2486.71|2482.19|2482.19|0
1611752400000|2021-01-27 13:00:00|2483.03|2483.03|2482.32|2482.32|2484.8|2484.8|2480.91|2480.91|0
1611752700000|2021-01-27 13:05:00|2482.65|2482.65|2480.68|2480.68|2482.93|2482.93|2480.07|2480.07|0
1611753000000|2021-01-27 13:10:00|2480.57|2480.57|2482.7|2482.7|2484.14|2484.14|2479.7|2479.7|0
1611753300000|2021-01-27 13:15:00|2482.91|2482.91|2487.98|2487.98|2494.1|2494.1|2482.81|2482.81|0
1611753600000|2021-01-27 13:20:00|2487.81|2487.81|2494.04|2494.04|2494.04|2494.04|2486.72|2486.72|0
1611753900000|2021-01-27 13:25:00|2494.32|2494.32|2494.47|2494.47|2495.08|2495.08|2490.51|2490.51|0
1611754200000|2021-01-27 13:30:00|2494.53|2494.53|2495.45|2495.45|2496.14|2496.14|2492.7|2492.7|0
1611754500000|2021-01-27 13:35:00|2495.51|2495.51|2485.39|2485.39|2495.57|2495.57|2484|2484|0
1611754800000|2021-01-27 13:40:00|2484.14|2484.14|2491.58|2491.58|2493.08|2493.08|2483.27|2483.27|0
1611755100000|2021-01-27 13:45:00|2491.64|2491.64|2490.17|2490.17|2491.92|2491.92|2487.95|2487.95|0
1611755400000|2021-01-27 13:50:00|2490.28|2490.28|2494.39|2494.39|2496.62|2496.62|2490.28|2490.28|0
1611755700000|2021-01-27 13:55:00|2494.45|2494.45|2494.1|2494.1|2497.56|2497.56|2493.65|2493.65|0
1611756000000|2021-01-27 14:00:00|2493.93|2493.93|2488.9|2488.9|2495.48|2495.48|2488.4|2488.4|0
1611756300000|2021-01-27 14:05:00|2489.07|2489.07|2480.34|2480.34|2489.36|2489.36|2480.01|2480.01|0
1611756600000|2021-01-27 14:10:00|2480.18|2480.18|2483.46|2483.46|2483.46|2483.46|2478.21|2478.21|0
1611756900000|2021-01-27 14:15:00|2483.49|2483.49|2486.06|2486.06|2487.72|2487.72|2481.51|2481.51|0
1611757200000|2021-01-27 14:20:00|2486.12|2486.12|2486.17|2486.17|2488.35|2488.35|2482.48|2482.48|0
1611757500000|2021-01-27 14:25:00|2486.13|2486.13|2491.03|2491.03|2491.78|2491.78|2484.78|2484.78|0
1611757800000|2021-01-27 14:30:00|2491.08|2491.08|2490.25|2490.25|2495.17|2495.17|2486.77|2486.77|0
1611758100000|2021-01-27 14:35:00|2490.19|2490.19|2482.32|2482.32|2490.49|2490.49|2477.46|2477.46|0
1611758400000|2021-01-27 14:40:00|2482.49|2482.49|2472.8|2472.8|2482.82|2482.82|2472.07|2472.07|0
1611758700000|2021-01-27 14:45:00|2473.3|2473.3|2468.69|2468.69|2477.34|2477.34|2468.11|2468.11|0
1611759000000|2021-01-27 14:50:00|2468.52|2468.52|2471.01|2471.01|2471.01|2471.01|2463.16|2463.16|0
1611759300000|2021-01-27 14:55:00|2471.05|2471.05|2475.64|2475.64|2487.22|2487.22|2471.05|2471.05|0
1611759600000|2021-01-27 15:00:00|2475.35|2475.35|2477.64|2477.64|2484.23|2484.23|2472.61|2472.61|0
1611759900000|2021-01-27 15:05:00|2477.6|2477.6|2477.36|2477.36|2478.66|2478.66|2473.12|2473.12|0
1611760200000|2021-01-27 15:10:00|2478.2|2478.2|2473.62|2473.62|2479.54|2479.54|2473.4|2473.4|0
1611760500000|2021-01-27 15:15:00|2473.79|2473.79|2481.13|2481.13|2481.13|2481.13|2470.62|2470.62|0
1611760800000|2021-01-27 15:20:00|2481.07|2481.07|2480.51|2480.51|2484.09|2484.09|2480.34|2480.34|0
1611761100000|2021-01-27 15:25:00|2480.52|2480.52|2478.57|2478.57|2485.29|2485.29|2478.57|2478.57|0
1611761400000|2021-01-27 15:30:00|2478.79|2478.79|2479.42|2479.42|2484.45|2484.45|2477.29|2477.29|0
1611761700000|2021-01-27 15:35:00|2478.43|2478.43|2472.67|2472.67|2479.44|2479.44|2472.62|2472.62|0
1611762000000|2021-01-27 15:40:00|2472.5|2472.5|2473.73|2473.73|2474.86|2474.86|2470.28|2470.28|0
1611762300000|2021-01-27 15:45:00|2474.39|2474.39|2474.7|2474.7|2476.38|2476.38|2471.08|2471.08|0
1611762600000|2021-01-27 15:50:00|2474.28|2474.28|2475.8|2475.8|2477.44|2477.44|2471.04|2471.04|0
1611762900000|2021-01-27 15:55:00|2475.97|2475.97|2477.78|2477.78|2478.24|2478.24|2475.24|2475.24|0
1611763200000|2021-01-27 16:00:00|2477.74|2477.74|2480.85|2480.85|2480.89|2480.89|2475.51|2475.51|0
1611763500000|2021-01-27 16:05:00|2480.81|2480.81|2477.13|2477.13|2480.81|2480.81|2474.25|2474.25|0
1611763800000|2021-01-27 16:10:00|2477.16|2477.16|2474.88|2474.88|2477.45|2477.45|2472.97|2472.97|0
1611764100000|2021-01-27 16:15:00|2474.54|2474.54|2475.09|2475.09|2476.33|2476.33|2473.88|2473.88|0
1611764400000|2021-01-27 16:20:00|2475.26|2475.26|2474.51|2474.51|2475.55|2475.55|2472.12|2472.12|0
1611764700000|2021-01-27 16:25:00|2474.47|2474.47|2478.5|2478.5|2479.09|2479.09|2474.06|2474.06|0
1611821700000|2021-01-28 08:15:00|2456.88|2456.88|2450.3|2450.3|2461.59|2461.59|2450.3|2450.3|0
1611822000000|2021-01-28 08:20:00|2450.13|2450.13|2449.22|2449.22|2454.13|2454.13|2448.18|2448.18|0
1611822300000|2021-01-28 08:25:00|2449.39|2449.39|2445.66|2445.66|2451.46|2451.46|2442.29|2442.29|0
1611822600000|2021-01-28 08:30:00|2445.63|2445.63|2441.42|2441.42|2445.69|2445.69|2440.31|2440.31|0
1611822900000|2021-01-28 08:35:00|2442.11|2442.11|2425.14|2425.14|2442.25|2442.25|2425.14|2425.14|0
1611823200000|2021-01-28 08:40:00|2424.97|2424.97|2419.77|2419.77|2426.03|2426.03|2418.34|2418.34|0
1611823500000|2021-01-28 08:45:00|2419.49|2419.49|2420.1|2420.1|2423.99|2423.99|2417.17|2417.17|0
1611823800000|2021-01-28 08:50:00|2420.33|2420.33|2425.43|2425.43|2426.85|2426.85|2418.28|2418.28|0
1611824100000|2021-01-28 08:55:00|2425.38|2425.38|2416.63|2416.63|2425.38|2425.38|2416.63|2416.63|0
1611824400000|2021-01-28 09:00:00|2417.13|2417.13|2421.68|2421.68|2422.45|2422.45|2416.26|2416.26|0
1611824700000|2021-01-28 09:05:00|2421.75|2421.75|2419.65|2419.65|2429.88|2429.88|2419.65|2419.65|0
1611825000000|2021-01-28 09:10:00|2419.37|2419.37|2413.27|2413.27|2419.57|2419.57|2412.25|2412.25|0
1611825300000|2021-01-28 09:15:00|2413.28|2413.28|2416.18|2416.18|2420.05|2420.05|2412.87|2412.87|0
1611825600000|2021-01-28 09:20:00|2415.51|2415.51|2408.98|2408.98|2416.33|2416.33|2404.23|2404.23|0
1611825900000|2021-01-28 09:25:00|2409.1|2409.1|2407.85|2407.85|2411.02|2411.02|2407.17|2407.17|0
1611826200000|2021-01-28 09:30:00|2407.68|2407.68|2411.61|2411.61|2412.96|2412.96|2406.87|2406.87|0
1611826500000|2021-01-28 09:35:00|2411.56|2411.56|2409.79|2409.79|2411.56|2411.56|2407.02|2407.02|0
1611826800000|2021-01-28 09:40:00|2409.56|2409.56|2418.8|2418.8|2418.8|2418.8|2408.43|2408.43|0
1611827100000|2021-01-28 09:45:00|2418.63|2418.63|2422.08|2422.08|2423.15|2423.15|2417.47|2417.47|0
1611827400000|2021-01-28 09:50:00|2422.04|2422.04|2423.91|2423.91|2427.46|2427.46|2422.04|2422.04|0
1611827700000|2021-01-28 09:55:00|2424.07|2424.07|2421.04|2421.04|2424.95|2424.95|2418.31|2418.31|0
1611828000000|2021-01-28 10:00:00|2421.21|2421.21|2422.58|2422.58|2424.19|2424.19|2419.11|2419.11|0
1611828300000|2021-01-28 10:05:00|2422.69|2422.69|2422.58|2422.58|2423.72|2423.72|2419.13|2419.13|0
1611828600000|2021-01-28 10:10:00|2422.53|2422.53|2420.36|2420.36|2422.99|2422.99|2419.84|2419.84|0
1611828900000|2021-01-28 10:15:00|2420.53|2420.53|2431.93|2431.93|2431.93|2431.93|2419.84|2419.84|0
1611829200000|2021-01-28 10:20:00|2432.1|2432.1|2432.87|2432.87|2434.42|2434.42|2431.19|2431.19|0
1611829500000|2021-01-28 10:25:00|2432.9|2432.9|2427.25|2427.25|2434.74|2434.74|2427.25|2427.25|0
1611829800000|2021-01-28 10:30:00|2427.17|2427.17|2429.08|2429.08|2431.82|2431.82|2427.05|2427.05|0
1611830100000|2021-01-28 10:35:00|2429.02|2429.02|2429.9|2429.9|2430.58|2430.58|2428.07|2428.07|0
1611830400000|2021-01-28 10:40:00|2429.72|2429.72|2429.49|2429.49|2429.88|2429.88|2427.02|2427.02|0
1611830700000|2021-01-28 10:45:00|2429.16|2429.16|2423.04|2423.04|2429.21|2429.21|2422.71|2422.71|0
1611831000000|2021-01-28 10:50:00|2424.2|2424.2|2421.44|2421.44|2427.89|2427.89|2421.44|2421.44|0
1611831300000|2021-01-28 10:55:00|2421.4|2421.4|2420.84|2420.84|2424.53|2424.53|2420.72|2420.72|0
1611831600000|2021-01-28 11:00:00|2420.83|2420.83|2420.03|2420.03|2421.36|2421.36|2419.25|2419.25|0
1611831900000|2021-01-28 11:05:00|2419.98|2419.98|2420.62|2420.62|2421.84|2421.84|2414.36|2414.36|0
1611832200000|2021-01-28 11:10:00|2420.57|2420.57|2420.84|2420.84|2422.29|2422.29|2418.86|2418.86|0
1611832500000|2021-01-28 11:15:00|2421.01|2421.01|2426.56|2426.56|2426.56|2426.56|2420.59|2420.59|0
1611832800000|2021-01-28 11:20:00|2426.6|2426.6|2428.94|2428.94|2429.81|2429.81|2426.19|2426.19|0
1611833100000|2021-01-28 11:25:00|2428.61|2428.61|2429.97|2429.97|2431.48|2431.48|2428.61|2428.61|0
1611833400000|2021-01-28 11:30:00|2430.02|2430.02|2431.18|2431.18|2433.05|2433.05|2430.02|2430.02|0
1611833700000|2021-01-28 11:35:00|2431.24|2431.24|2427.46|2427.46|2431.74|2431.74|2426.92|2426.92|0
1611834000000|2021-01-28 11:40:00|2427.29|2427.29|2424.4|2424.4|2427.96|2427.96|2423.78|2423.78|0
1611834300000|2021-01-28 11:45:00|2424.07|2424.07|2428.65|2428.65|2428.67|2428.67|2424.07|2424.07|0
1611834600000|2021-01-28 11:50:00|2428.57|2428.57|2431.29|2431.29|2431.9|2431.9|2427.25|2427.25|0
1611834900000|2021-01-28 11:55:00|2431.26|2431.26|2430.59|2430.59|2434.78|2434.78|2430.54|2430.54|0
1611835200000|2021-01-28 12:00:00|2430.57|2430.57|2435.46|2435.46|2436.04|2436.04|2430.27|2430.27|0
1611835500000|2021-01-28 12:05:00|2435.4|2435.4|2440.13|2440.13|2440.33|2440.33|2435.4|2435.4|0
1611835800000|2021-01-28 12:10:00|2439.96|2439.96|2441.51|2441.51|2445.39|2445.39|2439.28|2439.28|0
1611836100000|2021-01-28 12:15:00|2441.48|2441.48|2440.83|2440.83|2441.48|2441.48|2438.92|2438.92|0
1611836400000|2021-01-28 12:20:00|2440.81|2440.81|2436.18|2436.18|2441.26|2441.26|2436.18|2436.18|0
1611836700000|2021-01-28 12:25:00|2436.12|2436.12|2435.11|2435.11|2437.07|2437.07|2434.78|2434.78|0
1611837000000|2021-01-28 12:30:00|2435.07|2435.07|2441.28|2441.28|2441.52|2441.52|2435.07|2435.07|0
1611837300000|2021-01-28 12:35:00|2441.11|2441.11|2439.77|2439.77|2444.88|2444.88|2439.77|2439.77|0
1611837600000|2021-01-28 12:40:00|2440.27|2440.27|2437.07|2437.07|2441.07|2441.07|2437.07|2437.07|0
1611837900000|2021-01-28 12:45:00|2437.18|2437.18|2439.44|2439.44|2439.56|2439.56|2430.97|2430.97|0
1611838200000|2021-01-28 12:50:00|2439.77|2439.77|2438.16|2438.16|2441.75|2441.75|2437.64|2437.64|0
1611838500000|2021-01-28 12:55:00|2438.82|2438.82|2433.61|2433.61|2440.45|2440.45|2433.21|2433.21|0
1611838800000|2021-01-28 13:00:00|2433.72|2433.72|2428.05|2428.05|2439.93|2439.93|2428.05|2428.05|0
1611839100000|2021-01-28 13:05:00|2428|2428|2437.41|2437.41|2437.79|2437.79|2427.39|2427.39|0
1611839400000|2021-01-28 13:10:00|2437.45|2437.45|2433.75|2433.75|2437.82|2437.82|2433.75|2433.75|0
1611839700000|2021-01-28 13:15:00|2433.36|2433.36|2432.54|2432.54|2433.36|2433.36|2430.12|2430.12|0
1611840000000|2021-01-28 13:20:00|2432.77|2432.77|2437.94|2437.94|2440.21|2440.21|2432.42|2432.42|0
1611840300000|2021-01-28 13:25:00|2437.89|2437.89|2433.95|2433.95|2437.97|2437.97|2433.95|2433.95|0
1611840600000|2021-01-28 13:30:00|2433.9|2433.9|2442.68|2442.68|2442.68|2442.68|2433.72|2433.72|0
1611840900000|2021-01-28 13:35:00|2442.81|2442.81|2446.61|2446.61|2450.06|2450.06|2442.7|2442.7|0
1611841200000|2021-01-28 13:40:00|2446.78|2446.78|2445.58|2445.58|2449.84|2449.84|2444.54|2444.54|0
1611841500000|2021-01-28 13:45:00|2445.42|2445.42|2453.57|2453.57|2453.66|2453.66|2445.42|2445.42|0
1611841800000|2021-01-28 13:50:00|2453.51|2453.51|2460.51|2460.51|2460.73|2460.73|2453.51|2453.51|0
1611842100000|2021-01-28 13:55:00|2460.39|2460.39|2464.61|2464.61|2464.82|2464.82|2457.65|2457.65|0
1611842400000|2021-01-28 14:00:00|2464.72|2464.72|2460.56|2460.56|2466.03|2466.03|2460.52|2460.52|0
1611842700000|2021-01-28 14:05:00|2460.52|2460.52|2458.7|2458.7|2461.06|2461.06|2455.16|2455.16|0
1611843000000|2021-01-28 14:10:00|2458.69|2458.69|2454.04|2454.04|2458.69|2458.69|2453.91|2453.91|0
1611843300000|2021-01-28 14:15:00|2454|2454|2457.21|2457.21|2457.21|2457.21|2452.08|2452.08|0
1611843600000|2021-01-28 14:20:00|2457.27|2457.27|2461.35|2461.35|2461.91|2461.91|2456|2456|0
1611843900000|2021-01-28 14:25:00|2461.47|2461.47|2455.89|2455.89|2462.47|2462.47|2454.35|2454.35|0
1611844200000|2021-01-28 14:30:00|2455.39|2455.39|2460.6|2460.6|2464.74|2464.74|2451.3|2451.3|0
1611844500000|2021-01-28 14:35:00|2460.43|2460.43|2456.12|2456.12|2463.94|2463.94|2456.08|2456.08|0
1611844800000|2021-01-28 14:40:00|2456.07|2456.07|2471.02|2471.02|2474.12|2474.12|2454.32|2454.32|0
1611845100000|2021-01-28 14:45:00|2471.17|2471.17|2462.68|2462.68|2472.44|2472.44|2461.61|2461.61|0
1611845400000|2021-01-28 14:50:00|2462.6|2462.6|2462.18|2462.18|2468.92|2468.92|2462.07|2462.07|0
1611845700000|2021-01-28 14:55:00|2461.98|2461.98|2458.79|2458.79|2467.04|2467.04|2458.73|2458.73|0
1611846000000|2021-01-28 15:00:00|2459.29|2459.29|2455.73|2455.73|2459.5|2459.5|2454.26|2454.26|0
1611846300000|2021-01-28 15:05:00|2455.68|2455.68|2460.86|2460.86|2462.52|2462.52|2454.11|2454.11|0
1611846600000|2021-01-28 15:10:00|2460.87|2460.87|2467.1|2467.1|2467.22|2467.22|2459.39|2459.39|0
1611846900000|2021-01-28 15:15:00|2467.05|2467.05|2470.55|2470.55|2471.26|2471.26|2467.05|2467.05|0
1611847200000|2021-01-28 15:20:00|2470.59|2470.59|2469.68|2469.68|2475.59|2475.59|2468.46|2468.46|0
1611847500000|2021-01-28 15:25:00|2469.52|2469.52|2462.42|2462.42|2470.29|2470.29|2462.42|2462.42|0
1611847800000|2021-01-28 15:30:00|2462.3|2462.3|2467|2467|2469.29|2469.29|2461.97|2461.97|0
1611848100000|2021-01-28 15:35:00|2466.84|2466.84|2467.07|2467.07|2470.46|2470.46|2466.09|2466.09|0
1611848400000|2021-01-28 15:40:00|2467.03|2467.03|2466.01|2466.01|2468.42|2468.42|2461.89|2461.89|0
1611848700000|2021-01-28 15:45:00|2465.97|2465.97|2467.4|2467.4|2467.99|2467.99|2464.59|2464.59|0
1611849000000|2021-01-28 15:50:00|2466.9|2466.9|2466.1|2466.1|2469.11|2469.11|2465.46|2465.46|0
1611849300000|2021-01-28 15:55:00|2466.21|2466.21|2468.96|2468.96|2471.79|2471.79|2466.21|2466.21|0
1611849600000|2021-01-28 16:00:00|2469.13|2469.13|2474.35|2474.35|2474.88|2474.88|2467.74|2467.74|0
1611849900000|2021-01-28 16:05:00|2473.85|2473.85|2475.7|2475.7|2475.94|2475.94|2471.58|2471.58|0
1611850200000|2021-01-28 16:10:00|2475.59|2475.59|2478.35|2478.35|2479.88|2479.88|2475.53|2475.53|0
1611850500000|2021-01-28 16:15:00|2478.52|2478.52|2474.61|2474.61|2481.52|2481.52|2474.37|2474.37|0
1611850800000|2021-01-28 16:20:00|2474.49|2474.49|2470.02|2470.02|2475.01|2475.01|2467.97|2467.97|0
1611851100000|2021-01-28 16:25:00|2470.06|2470.06|2473.09|2473.09|2473.34|2473.34|2467.24|2467.24|0
1611908100000|2021-01-29 08:15:00|2422.84|2422.84|2424.47|2424.47|2424.87|2424.87|2416.02|2416.02|0
1611908400000|2021-01-29 08:20:00|2424.18|2424.18|2431.47|2431.47|2433.93|2433.93|2422.49|2422.49|0
1611908700000|2021-01-29 08:25:00|2432.03|2432.03|2430.48|2430.48|2432.03|2432.03|2426.01|2426.01|0
1611909000000|2021-01-29 08:30:00|2430.57|2430.57|2428.21|2428.21|2431.3|2431.3|2426.9|2426.9|0
1611909300000|2021-01-29 08:35:00|2428.05|2428.05|2436.4|2436.4|2436.4|2436.4|2423.8|2423.8|0
1611909600000|2021-01-29 08:40:00|2436.44|2436.44|2441.08|2441.08|2441.8|2441.8|2435.37|2435.37|0
1611909900000|2021-01-29 08:45:00|2441.31|2441.31|2437.83|2437.83|2441.31|2441.31|2436.44|2436.44|0
1611910200000|2021-01-29 08:50:00|2437.66|2437.66|2434.91|2434.91|2440.32|2440.32|2433.61|2433.61|0
1611910500000|2021-01-29 08:55:00|2435.08|2435.08|2436.2|2436.2|2438.28|2438.28|2435.08|2435.08|0
1611910800000|2021-01-29 09:00:00|2436.37|2436.37|2436.54|2436.54|2438.65|2438.65|2434.22|2434.22|0
1611911100000|2021-01-29 09:05:00|2435.83|2435.83|2437.68|2437.68|2441.96|2441.96|2433.68|2433.68|0
1611911400000|2021-01-29 09:10:00|2437.71|2437.71|2435|2435|2440.17|2440.17|2435|2435|0
1611911700000|2021-01-29 09:15:00|2434.88|2434.88|2425.94|2425.94|2434.95|2434.95|2425.71|2425.71|0
1611912000000|2021-01-29 09:20:00|2426.05|2426.05|2429.45|2429.45|2429.57|2429.57|2422.69|2422.69|0
1611912300000|2021-01-29 09:25:00|2429.95|2429.95|2432.98|2432.98|2434.15|2434.15|2428.19|2428.19|0
1611912600000|2021-01-29 09:30:00|2433.04|2433.04|2434.75|2434.75|2435.54|2435.54|2432.19|2432.19|0
1611912900000|2021-01-29 09:35:00|2434.79|2434.79|2436.38|2436.38|2443.21|2443.21|2434.79|2434.79|0
1611913200000|2021-01-29 09:40:00|2436.01|2436.01|2436.2|2436.2|2436.29|2436.29|2433.77|2433.77|0
1611913500000|2021-01-29 09:45:00|2436.14|2436.14|2440.26|2440.26|2440.26|2440.26|2434.97|2434.97|0
1611913800000|2021-01-29 09:50:00|2439.97|2439.97|2439.37|2439.37|2440.81|2440.81|2438.75|2438.75|0
1611914100000|2021-01-29 09:55:00|2439.04|2439.04|2439.44|2439.44|2441.63|2441.63|2438.4|2438.4|0
1611914400000|2021-01-29 10:00:00|2439.5|2439.5|2440.18|2440.18|2440.44|2440.44|2437.44|2437.44|0
1611914700000|2021-01-29 10:05:00|2440.22|2440.22|2434.81|2434.81|2440.22|2440.22|2434.81|2434.81|0
1611915000000|2021-01-29 10:10:00|2434.75|2434.75|2435.2|2435.2|2436.54|2436.54|2433.53|2433.53|0
1611915300000|2021-01-29 10:15:00|2435.87|2435.87|2431.59|2431.59|2436.67|2436.67|2429.07|2429.07|0
1611915600000|2021-01-29 10:20:00|2432.09|2432.09|2430.59|2430.59|2433.61|2433.61|2430.59|2430.59|0
1611915900000|2021-01-29 10:25:00|2430.65|2430.65|2428.13|2428.13|2432.47|2432.47|2427.95|2427.95|0
1611916200000|2021-01-29 10:30:00|2427.97|2427.97|2421.6|2421.6|2427.97|2427.97|2420.7|2420.7|0
1611916500000|2021-01-29 10:35:00|2421.72|2421.72|2419.84|2419.84|2423.36|2423.36|2419.61|2419.61|0
1611916800000|2021-01-29 10:40:00|2419.89|2419.89|2421.79|2421.79|2422.49|2422.49|2419.89|2419.89|0
1611917100000|2021-01-29 10:45:00|2421.45|2421.45|2422.61|2422.61|2424.99|2424.99|2421.15|2421.15|0
1611917400000|2021-01-29 10:50:00|2422.78|2422.78|2423.75|2423.75|2426.61|2426.61|2422.66|2422.66|0
1611917700000|2021-01-29 10:55:00|2423.8|2423.8|2423.33|2423.33|2425.54|2425.54|2421.39|2421.39|0
1611918000000|2021-01-29 11:00:00|2423|2423|2421.48|2421.48|2423.46|2423.46|2420.99|2420.99|0
1611918300000|2021-01-29 11:05:00|2421.81|2421.81|2418.94|2418.94|2423.03|2423.03|2418.65|2418.65|0
1611918600000|2021-01-29 11:10:00|2418.93|2418.93|2420.28|2420.28|2420.78|2420.78|2418.77|2418.77|0
1611918900000|2021-01-29 11:15:00|2420.17|2420.17|2422.74|2422.74|2424.23|2424.23|2419.62|2419.62|0
1611919200000|2021-01-29 11:20:00|2422.57|2422.57|2425.26|2425.26|2425.56|2425.56|2422.29|2422.29|0
1611919500000|2021-01-29 11:25:00|2425.09|2425.09|2426.52|2426.52|2427.74|2427.74|2424.03|2424.03|0
1611919800000|2021-01-29 11:30:00|2426.57|2426.57|2426.85|2426.85|2428.94|2428.94|2425.24|2425.24|0
1611920100000|2021-01-29 11:35:00|2426.88|2426.88|2432.45|2432.45|2434.41|2434.41|2426.88|2426.88|0
1611920400000|2021-01-29 11:40:00|2432.34|2432.34|2433.13|2433.13|2434.96|2434.96|2431.51|2431.51|0
1611920700000|2021-01-29 11:45:00|2433.07|2433.07|2429.58|2429.58|2433.07|2433.07|2428.33|2428.33|0
1611921000000|2021-01-29 11:50:00|2429.75|2429.75|2429.16|2429.16|2432.57|2432.57|2429|2429|0
1611921300000|2021-01-29 11:55:00|2429|2429|2426.3|2426.3|2429.52|2429.52|2425.5|2425.5|0
1611921600000|2021-01-29 12:00:00|2425.97|2425.97|2425.15|2425.15|2426.56|2426.56|2423.69|2423.69|0
1611921900000|2021-01-29 12:05:00|2424.98|2424.98|2426.75|2426.75|2427.32|2427.32|2423.98|2423.98|0
1611922200000|2021-01-29 12:10:00|2426.74|2426.74|2425.58|2425.58|2427.06|2427.06|2423.64|2423.64|0
1611922500000|2021-01-29 12:15:00|2425.69|2425.69|2425.25|2425.25|2426.69|2426.69|2424.41|2424.41|0
1611922800000|2021-01-29 12:20:00|2425.27|2425.27|2425.51|2425.51|2427.05|2427.05|2425|2425|0
1611923100000|2021-01-29 12:25:00|2425.46|2425.46|2425.45|2425.45|2426.29|2426.29|2424.65|2424.65|0
1611923400000|2021-01-29 12:30:00|2425.51|2425.51|2423.89|2423.89|2427.87|2427.87|2423.13|2423.13|0
1611923700000|2021-01-29 12:35:00|2423.35|2423.35|2420.72|2420.72|2423.35|2423.35|2419.69|2419.69|0
1611924000000|2021-01-29 12:40:00|2420.71|2420.71|2419.91|2419.91|2420.71|2420.71|2418.18|2418.18|0
1611924300000|2021-01-29 12:45:00|2420.03|2420.03|2418.16|2418.16|2420.23|2420.23|2417.78|2417.78|0
1611924600000|2021-01-29 12:50:00|2418.2|2418.2|2418.58|2418.58|2420.2|2420.2|2418.2|2418.2|0
1611924900000|2021-01-29 12:55:00|2418.35|2418.35|2417.33|2417.33|2418.83|2418.83|2416.81|2416.81|0
1611925200000|2021-01-29 13:00:00|2417.61|2417.61|2406.6|2406.6|2421.98|2421.98|2397.51|2397.51|0
1611925500000|2021-01-29 13:05:00|2406.63|2406.63|2399.1|2399.1|2406.63|2406.63|2396.46|2396.46|0
1611925800000|2021-01-29 13:10:00|2399.18|2399.18|2400.85|2400.85|2401.02|2401.02|2397.22|2397.22|0
1611926100000|2021-01-29 13:15:00|2400.96|2400.96|2398.78|2398.78|2408.3|2408.3|2397.62|2397.62|0
1611926400000|2021-01-29 13:20:00|2398.74|2398.74|2400.98|2400.98|2403.36|2403.36|2394.72|2394.72|0
1611926700000|2021-01-29 13:25:00|2400.8|2400.8|2400.84|2400.84|2400.84|2400.84|2398.37|2398.37|0
1611927000000|2021-01-29 13:30:00|2401.01|2401.01|2404.89|2404.89|2405.34|2405.34|2400.32|2400.32|0
1611927300000|2021-01-29 13:35:00|2405.22|2405.22|2409.8|2409.8|2411.58|2411.58|2404.94|2404.94|0
1611927600000|2021-01-29 13:40:00|2410.63|2410.63|2416.62|2416.62|2417.76|2417.76|2410.44|2410.44|0
1611927900000|2021-01-29 13:45:00|2416.95|2416.95|2426.93|2426.93|2426.99|2426.99|2415.45|2415.45|0
1611928200000|2021-01-29 13:50:00|2427.02|2427.02|2421.2|2421.2|2427.02|2427.02|2418.83|2418.83|0
1611928500000|2021-01-29 13:55:00|2421.26|2421.26|2420.5|2420.5|2422.04|2422.04|2418.76|2418.76|0
1611928800000|2021-01-29 14:00:00|2420.33|2420.33|2422.42|2422.42|2424.16|2424.16|2420.27|2420.27|0
1611929100000|2021-01-29 14:05:00|2422.46|2422.46|2425.91|2425.91|2428.84|2428.84|2421.73|2421.73|0
1611929400000|2021-01-29 14:10:00|2426.08|2426.08|2425.31|2425.31|2426.08|2426.08|2419.41|2419.41|0
1611929700000|2021-01-29 14:15:00|2425.43|2425.43|2420.31|2420.31|2425.85|2425.85|2420.25|2420.25|0
1611930000000|2021-01-29 14:20:00|2420.28|2420.28|2423.67|2423.67|2424.73|2424.73|2419.67|2419.67|0
1611930300000|2021-01-29 14:25:00|2423.5|2423.5|2427.25|2427.25|2427.92|2427.92|2421.9|2421.9|0
1611930600000|2021-01-29 14:30:00|2427.58|2427.58|2429.15|2429.15|2432.44|2432.44|2420.46|2420.46|0
1611930900000|2021-01-29 14:35:00|2429.08|2429.08|2419.1|2419.1|2429.08|2429.08|2418.56|2418.56|0
1611931200000|2021-01-29 14:40:00|2418.93|2418.93|2418.84|2418.84|2419.35|2419.35|2414.47|2414.47|0
1611931500000|2021-01-29 14:45:00|2418.72|2418.72|2418.46|2418.46|2421.67|2421.67|2416.34|2416.34|0
1611931800000|2021-01-29 14:50:00|2418.13|2418.13|2414.57|2414.57|2418.13|2418.13|2412.98|2412.98|0
1611932100000|2021-01-29 14:55:00|2414.93|2414.93|2427.39|2427.39|2431.52|2431.52|2414.67|2414.67|0
1611932400000|2021-01-29 15:00:00|2427.06|2427.06|2433.14|2433.14|2433.14|2433.14|2424.5|2424.5|0
1611932700000|2021-01-29 15:05:00|2432.8|2432.8|2436.03|2436.03|2436.03|2436.03|2429.36|2429.36|0
1611933000000|2021-01-29 15:10:00|2435.81|2435.81|2433.36|2433.36|2438.1|2438.1|2432.93|2432.93|0
1611933300000|2021-01-29 15:15:00|2433.42|2433.42|2433.58|2433.58|2438.98|2438.98|2432.45|2432.45|0
1611933600000|2021-01-29 15:20:00|2433.55|2433.55|2438.9|2438.9|2441.92|2441.92|2433.09|2433.09|0
1611933900000|2021-01-29 15:25:00|2438.49|2438.49|2435.64|2435.64|2438.99|2438.99|2434.48|2434.48|0
1611934200000|2021-01-29 15:30:00|2435.47|2435.47|2438.6|2438.6|2440.28|2440.28|2435.47|2435.47|0
1611934500000|2021-01-29 15:35:00|2438.77|2438.77|2436.17|2436.17|2439.02|2439.02|2436.09|2436.09|0
1611934800000|2021-01-29 15:40:00|2436.13|2436.13|2436.66|2436.66|2437.6|2437.6|2433.66|2433.66|0
1611935100000|2021-01-29 15:45:00|2436.82|2436.82|2439.49|2439.49|2439.52|2439.52|2436.66|2436.66|0
1611935400000|2021-01-29 15:50:00|2438.99|2438.99|2440.14|2440.14|2442.47|2442.47|2437.63|2437.63|0
1611935700000|2021-01-29 15:55:00|2440.22|2440.22|2436.21|2436.21|2441.51|2441.51|2435.05|2435.05|0
1611936000000|2021-01-29 16:00:00|2436.04|2436.04|2431.16|2431.16|2436.94|2436.94|2430.57|2430.57|0
1611936300000|2021-01-29 16:05:00|2431.32|2431.32|2435.62|2435.62|2436.48|2436.48|2430.44|2430.44|0
1611936600000|2021-01-29 16:10:00|2435.79|2435.79|2426.9|2426.9|2435.9|2435.9|2425.13|2425.13|0
1611936900000|2021-01-29 16:15:00|2426.96|2426.96|2428.74|2428.74|2429.62|2429.62|2425.65|2425.65|0
1611937200000|2021-01-29 16:20:00|2428.41|2428.41|2423.16|2423.16|2428.65|2428.65|2422.39|2422.39|0
1611937500000|2021-01-29 16:25:00|2422.99|2422.99|2415.57|2415.57|2424.14|2424.14|2413.1|2413.1|0
1612167300000|2021-02-01 08:15:00|2405.4|2405.4|2416.98|2416.98|2416.98|2416.98|2405.4|2405.4|0
1612167600000|2021-02-01 08:20:00|2416.52|2416.52|2412|2412|2416.52|2416.52|2411.5|2411.5|0
1612167900000|2021-02-01 08:25:00|2411.79|2411.79|2410.11|2410.11|2412.91|2412.91|2407.35|2407.35|0
1612168200000|2021-02-01 08:30:00|2410.78|2410.78|2405.99|2405.99|2413.16|2413.16|2405.43|2405.43|0
1612168500000|2021-02-01 08:35:00|2405.66|2405.66|2406.99|2406.99|2406.99|2406.99|2396.65|2396.65|0
1612168800000|2021-02-01 08:40:00|2407.16|2407.16|2414.12|2414.12|2414.51|2414.51|2404.59|2404.59|0
1612169100000|2021-02-01 08:45:00|2414.29|2414.29|2419.61|2419.61|2419.61|2419.61|2413.8|2413.8|0
1612169400000|2021-02-01 08:50:00|2420.11|2420.11|2423.42|2423.42|2423.42|2423.42|2420.11|2420.11|0
1612169700000|2021-02-01 08:55:00|2423.59|2423.59|2423.66|2423.66|2425.01|2425.01|2421.14|2421.14|0
1612170000000|2021-02-01 09:00:00|2423.82|2423.82|2424.1|2424.1|2424.16|2424.16|2420.76|2420.76|0
1612170300000|2021-02-01 09:05:00|2424.44|2424.44|2419.94|2419.94|2424.91|2424.91|2419.94|2419.94|0
1612170600000|2021-02-01 09:10:00|2419.77|2419.77|2422.89|2422.89|2423.05|2423.05|2419.77|2419.77|0
1612170900000|2021-02-01 09:15:00|2423.12|2423.12|2421.25|2421.25|2425.74|2425.74|2421.04|2421.04|0
1612171200000|2021-02-01 09:20:00|2421.42|2421.42|2427.77|2427.77|2427.99|2427.99|2421.11|2421.11|0
1612171500000|2021-02-01 09:25:00|2427.73|2427.73|2421.61|2421.61|2428.07|2428.07|2420.57|2420.57|0
1612171800000|2021-02-01 09:30:00|2421.65|2421.65|2426.56|2426.56|2427.17|2427.17|2421.65|2421.65|0
1612172100000|2021-02-01 09:35:00|2426.44|2426.44|2416.9|2416.9|2427.37|2427.37|2416.56|2416.56|0
1612172400000|2021-02-01 09:40:00|2416.85|2416.85|2417.18|2417.18|2418.14|2418.14|2415.32|2415.32|0
1612172700000|2021-02-01 09:45:00|2417.05|2417.05|2414.04|2414.04|2417.27|2417.27|2413.55|2413.55|0
1612173000000|2021-02-01 09:50:00|2413.87|2413.87|2412.72|2412.72|2414.82|2414.82|2412.07|2412.07|0
1612173300000|2021-02-01 09:55:00|2412.83|2412.83|2411.83|2411.83|2413.74|2413.74|2411.75|2411.75|0
1612173600000|2021-02-01 10:00:00|2411.67|2411.67|2418.51|2418.51|2418.52|2418.52|2410.73|2410.73|0
1612173900000|2021-02-01 10:05:00|2418.85|2418.85|2416.71|2416.71|2418.97|2418.97|2415.27|2415.27|0
1612174200000|2021-02-01 10:10:00|2416.83|2416.83|2418.03|2418.03|2419.17|2419.17|2416.83|2416.83|0
1612174500000|2021-02-01 10:15:00|2417.86|2417.86|2419.03|2419.03|2419.94|2419.94|2417.08|2417.08|0
1612174800000|2021-02-01 10:20:00|2419.15|2419.15|2424.13|2424.13|2424.21|2424.21|2419.15|2419.15|0
1612175100000|2021-02-01 10:25:00|2424.17|2424.17|2427.42|2427.42|2427.42|2427.42|2424.17|2424.17|0
1612175400000|2021-02-01 10:30:00|2427.53|2427.53|2430.53|2430.53|2430.53|2430.53|2426.53|2426.53|0
1612175700000|2021-02-01 10:35:00|2430.2|2430.2|2432.27|2432.27|2436.42|2436.42|2429.94|2429.94|0
1612176000000|2021-02-01 10:40:00|2432.6|2432.6|2433.12|2433.12|2437.04|2437.04|2432.6|2432.6|0
1612176300000|2021-02-01 10:45:00|2433.23|2433.23|2431.96|2431.96|2433.57|2433.57|2429.54|2429.54|0
1612176600000|2021-02-01 10:50:00|2432.02|2432.02|2428.41|2428.41|2432.16|2432.16|2428.41|2428.41|0
1612176900000|2021-02-01 10:55:00|2428.37|2428.37|2426.31|2426.31|2428.37|2428.37|2424.17|2424.17|0
1612177200000|2021-02-01 11:00:00|2426.35|2426.35|2428.73|2428.73|2428.73|2428.73|2426.28|2426.28|0
1612177500000|2021-02-01 11:05:00|2428.71|2428.71|2431.89|2431.89|2432.94|2432.94|2428.7|2428.7|0
1612177800000|2021-02-01 11:10:00|2431.83|2431.83|2437.27|2437.27|2437.37|2437.37|2430.52|2430.52|0
1612178100000|2021-02-01 11:15:00|2437.44|2437.44|2438.92|2438.92|2441.48|2441.48|2436.9|2436.9|0
1612178400000|2021-02-01 11:20:00|2438.81|2438.81|2444.55|2444.55|2444.81|2444.81|2438.64|2438.64|0
1612178700000|2021-02-01 11:25:00|2445.22|2445.22|2448.24|2448.24|2448.49|2448.49|2444.01|2444.01|0
1612179000000|2021-02-01 11:30:00|2448.58|2448.58|2450.86|2450.86|2451.27|2451.27|2447.89|2447.89|0
1612179300000|2021-02-01 11:35:00|2450.82|2450.82|2452.53|2452.53|2452.65|2452.65|2448.64|2448.64|0
1612179600000|2021-02-01 11:40:00|2452.36|2452.36|2456.46|2456.46|2458.77|2458.77|2452.36|2452.36|0
1612179900000|2021-02-01 11:45:00|2456.62|2456.62|2455.19|2455.19|2458.09|2458.09|2454.92|2454.92|0
1612180200000|2021-02-01 11:50:00|2455.18|2455.18|2454.82|2454.82|2458.11|2458.11|2454.82|2454.82|0
1612180500000|2021-02-01 11:55:00|2454.66|2454.66|2448.04|2448.04|2454.79|2454.79|2448.04|2448.04|0
1612180800000|2021-02-01 12:00:00|2448.05|2448.05|2445.03|2445.03|2449.06|2449.06|2445|2445|0
1612181100000|2021-02-01 12:05:00|2444.87|2444.87|2445.39|2445.39|2447.27|2447.27|2444.64|2444.64|0
1612181400000|2021-02-01 12:10:00|2445.53|2445.53|2448.67|2448.67|2449.28|2449.28|2445.53|2445.53|0
1612181700000|2021-02-01 12:15:00|2448.34|2448.34|2451.68|2451.68|2452.09|2452.09|2448.34|2448.34|0
1612182000000|2021-02-01 12:20:00|2451.74|2451.74|2452.44|2452.44|2453.09|2453.09|2451.74|2451.74|0
1612182300000|2021-02-01 12:25:00|2452.48|2452.48|2454.49|2454.49|2455.58|2455.58|2452.48|2452.48|0
1612182600000|2021-02-01 12:30:00|2454.48|2454.48|2450.31|2450.31|2454.48|2454.48|2449.41|2449.41|0
1612182900000|2021-02-01 12:35:00|2450.42|2450.42|2453.7|2453.7|2453.7|2453.7|2450.4|2450.4|0
1612183200000|2021-02-01 12:40:00|2454.07|2454.07|2458.03|2458.03|2459.13|2459.13|2453.12|2453.12|0
1612183500000|2021-02-01 12:45:00|2457.86|2457.86|2456.07|2456.07|2458.24|2458.24|2454.5|2454.5|0
1612183800000|2021-02-01 12:50:00|2456.18|2456.18|2455.12|2455.12|2457.18|2457.18|2455.12|2455.12|0
1612184100000|2021-02-01 12:55:00|2455.46|2455.46|2454.86|2454.86|2456.18|2456.18|2453.47|2453.47|0
1612184400000|2021-02-01 13:00:00|2454.91|2454.91|2457.01|2457.01|2458.86|2458.86|2454.35|2454.35|0
1612184700000|2021-02-01 13:05:00|2457.05|2457.05|2457.69|2457.69|2458.82|2458.82|2456.41|2456.41|0
1612185000000|2021-02-01 13:10:00|2457.52|2457.52|2451.84|2451.84|2457.52|2457.52|2451.84|2451.84|0
1612185300000|2021-02-01 13:15:00|2451.73|2451.73|2446.31|2446.31|2452.29|2452.29|2445.68|2445.68|0
1612185600000|2021-02-01 13:20:00|2446.14|2446.14|2445.19|2445.19|2446.14|2446.14|2444.89|2444.89|0
1612185900000|2021-02-01 13:25:00|2445.24|2445.24|2441.29|2441.29|2445.24|2445.24|2441.18|2441.18|0
1612186200000|2021-02-01 13:30:00|2441.63|2441.63|2439.69|2439.69|2443.67|2443.67|2439.48|2439.48|0
1612186500000|2021-02-01 13:35:00|2440.19|2440.19|2442.19|2442.19|2442.27|2442.27|2440.07|2440.07|0
1612186800000|2021-02-01 13:40:00|2442.3|2442.3|2446.75|2446.75|2447.54|2447.54|2441.79|2441.79|0
1612187100000|2021-02-01 13:45:00|2446.58|2446.58|2445.39|2445.39|2447.02|2447.02|2444.16|2444.16|0
1612187400000|2021-02-01 13:50:00|2445.55|2445.55|2439.86|2439.86|2445.9|2445.9|2439.86|2439.86|0
1612187700000|2021-02-01 13:55:00|2439.8|2439.8|2441.46|2441.46|2442.26|2442.26|2439.64|2439.64|0
1612188000000|2021-02-01 14:00:00|2441.64|2441.64|2438.66|2438.66|2442.29|2442.29|2437.95|2437.95|0
1612188300000|2021-02-01 14:05:00|2438.54|2438.54|2440.46|2440.46|2441.7|2441.7|2437.8|2437.8|0
1612188600000|2021-02-01 14:10:00|2440.53|2440.53|2443.71|2443.71|2444.16|2444.16|2439.84|2439.84|0
1612188900000|2021-02-01 14:15:00|2443.65|2443.65|2441.31|2441.31|2443.82|2443.82|2440.48|2440.48|0
1612189200000|2021-02-01 14:20:00|2441.39|2441.39|2444.76|2444.76|2444.99|2444.99|2441.36|2441.36|0
1612189500000|2021-02-01 14:25:00|2444.8|2444.8|2446.9|2446.9|2448.47|2448.47|2444.8|2444.8|0
1612189800000|2021-02-01 14:30:00|2446.73|2446.73|2439.76|2439.76|2446.74|2446.74|2439.76|2439.76|0
1612190100000|2021-02-01 14:35:00|2439.81|2439.81|2435.78|2435.78|2443.13|2443.13|2434.64|2434.64|0
1612190400000|2021-02-01 14:40:00|2436.12|2436.12|2438.07|2438.07|2439.42|2439.42|2435.44|2435.44|0
1612190700000|2021-02-01 14:45:00|2438.03|2438.03|2438.03|2438.03|2438.51|2438.51|2434.98|2434.98|0
1612191000000|2021-02-01 14:50:00|2438.01|2438.01|2433.79|2433.79|2440.66|2440.66|2433.62|2433.62|0
1612191300000|2021-02-01 14:55:00|2434.12|2434.12|2436.48|2436.48|2438.43|2438.43|2434.12|2434.12|0
1612191600000|2021-02-01 15:00:00|2436.44|2436.44|2440.03|2440.03|2440.03|2440.03|2434.33|2434.33|0
1612191900000|2021-02-01 15:05:00|2440.2|2440.2|2438.1|2438.1|2441.97|2441.97|2437.7|2437.7|0
1612192200000|2021-02-01 15:10:00|2437.99|2437.99|2437.86|2437.86|2441.33|2441.33|2435.21|2435.21|0
1612192500000|2021-02-01 15:15:00|2438.02|2438.02|2437.82|2437.82|2439.23|2439.23|2436.63|2436.63|0
1612192800000|2021-02-01 15:20:00|2438.38|2438.38|2441.54|2441.54|2441.55|2441.55|2438.12|2438.12|0
1612193100000|2021-02-01 15:25:00|2441.48|2441.48|2437.77|2437.77|2441.49|2441.49|2437.58|2437.58|0
1612193400000|2021-02-01 15:30:00|2437.66|2437.66|2442.38|2442.38|2442.38|2442.38|2437.56|2437.56|0
1612193700000|2021-02-01 15:35:00|2442.21|2442.21|2438.93|2438.93|2443.21|2443.21|2438.04|2438.04|0
1612194000000|2021-02-01 15:40:00|2438.77|2438.77|2437.48|2437.48|2439.75|2439.75|2435.67|2435.67|0
1612194300000|2021-02-01 15:45:00|2437.31|2437.31|2434.93|2434.93|2437.75|2437.75|2434.59|2434.59|0
1612194600000|2021-02-01 15:50:00|2434.81|2434.81|2430.45|2430.45|2435.92|2435.92|2430.24|2430.24|0
1612194900000|2021-02-01 15:55:00|2430.5|2430.5|2428.27|2428.27|2432.62|2432.62|2427.57|2427.57|0
1612195200000|2021-02-01 16:00:00|2428.05|2428.05|2428.52|2428.52|2430.14|2430.14|2426.97|2426.97|0
1612195500000|2021-02-01 16:05:00|2428.58|2428.58|2431.17|2431.17|2432.78|2432.78|2428.34|2428.34|0
1612195800000|2021-02-01 16:10:00|2431|2431|2426.28|2426.28|2431.41|2431.41|2425.99|2425.99|0
1612196100000|2021-02-01 16:15:00|2426.34|2426.34|2428.59|2428.59|2431.12|2431.12|2426.34|2426.34|0
1612196400000|2021-02-01 16:20:00|2428.75|2428.75|2431.7|2431.7|2433.16|2433.16|2428.75|2428.75|0
1612196700000|2021-02-01 16:25:00|2431.66|2431.66|2431.03|2431.03|2435.22|2435.22|2431.03|2431.03|0
1612253700000|2021-02-02 08:15:00|2446.82|2446.82|2452.38|2452.38|2452.55|2452.55|2442.96|2442.96|0
1612254000000|2021-02-02 08:20:00|2452.54|2452.54|2457.79|2457.79|2459.31|2459.31|2451.73|2451.73|0
1612254300000|2021-02-02 08:25:00|2457.86|2457.86|2453.63|2453.63|2458.4|2458.4|2452.02|2452.02|0
1612254600000|2021-02-02 08:30:00|2454.03|2454.03|2457.88|2457.88|2458.76|2458.76|2453.97|2453.97|0
1612254900000|2021-02-02 08:35:00|2457.65|2457.65|2457.4|2457.4|2457.76|2457.76|2454.5|2454.5|0
1612255200000|2021-02-02 08:40:00|2457.23|2457.23|2457.09|2457.09|2458.29|2458.29|2454.65|2454.65|0
1612255500000|2021-02-02 08:45:00|2456.92|2456.92|2453.22|2453.22|2456.92|2456.92|2451.39|2451.39|0
1612255800000|2021-02-02 08:50:00|2453.39|2453.39|2446.93|2446.93|2455.46|2455.46|2446.93|2446.93|0
1612256100000|2021-02-02 08:55:00|2446.9|2446.9|2456.38|2456.38|2457.87|2457.87|2446.77|2446.77|0
1612256400000|2021-02-02 09:00:00|2456.32|2456.32|2458.53|2458.53|2463.18|2463.18|2456.25|2456.25|0
1612256700000|2021-02-02 09:05:00|2458.46|2458.46|2459.99|2459.99|2461.68|2461.68|2457.74|2457.74|0
1612257000000|2021-02-02 09:10:00|2459.91|2459.91|2464.31|2464.31|2465.04|2465.04|2459.53|2459.53|0
1612257300000|2021-02-02 09:15:00|2464.25|2464.25|2462|2462|2464.51|2464.51|2462|2462|0
1612257600000|2021-02-02 09:20:00|2461.77|2461.77|2465.11|2465.11|2466.53|2466.53|2460.52|2460.52|0
1612257900000|2021-02-02 09:25:00|2465.15|2465.15|2469.55|2469.55|2469.74|2469.74|2464.66|2464.66|0
1612258200000|2021-02-02 09:30:00|2469.38|2469.38|2469.19|2469.19|2471.84|2471.84|2469.19|2469.19|0
1612258500000|2021-02-02 09:35:00|2469.21|2469.21|2470.85|2470.85|2471.98|2471.98|2469.21|2469.21|0
1612258800000|2021-02-02 09:40:00|2470.57|2470.57|2469.99|2469.99|2471.24|2471.24|2467.27|2467.27|0
1612259100000|2021-02-02 09:45:00|2470.03|2470.03|2474.77|2474.77|2474.93|2474.93|2469.44|2469.44|0
1612259400000|2021-02-02 09:50:00|2474.54|2474.54|2474.62|2474.62|2475.14|2475.14|2473.65|2473.65|0
1612259700000|2021-02-02 09:55:00|2474.51|2474.51|2472.09|2472.09|2474.97|2474.97|2471.22|2471.22|0
1612260000000|2021-02-02 10:00:00|2472.05|2472.05|2470.94|2470.94|2472.3|2472.3|2470.91|2470.91|0
1612260300000|2021-02-02 10:05:00|2470.99|2470.99|2472.16|2472.16|2473.76|2473.76|2470.99|2470.99|0
1612260600000|2021-02-02 10:10:00|2471.99|2471.99|2472.75|2472.75|2473.83|2473.83|2471.85|2471.85|0
1612260900000|2021-02-02 10:15:00|2472.78|2472.78|2469.67|2469.67|2472.9|2472.9|2469.03|2469.03|0
1612261200000|2021-02-02 10:20:00|2469.5|2469.5|2468.15|2468.15|2469.71|2469.71|2466.92|2466.92|0
1612261500000|2021-02-02 10:25:00|2467.76|2467.76|2467.6|2467.6|2469.95|2469.95|2467.6|2467.6|0
1612261800000|2021-02-02 10:30:00|2467.66|2467.66|2465.86|2465.86|2468.41|2468.41|2465.46|2465.46|0
1612262100000|2021-02-02 10:35:00|2465.59|2465.59|2466.85|2466.85|2466.85|2466.85|2464.86|2464.86|0
1612262400000|2021-02-02 10:40:00|2467.19|2467.19|2465.36|2465.36|2467.8|2467.8|2465.09|2465.09|0
1612262700000|2021-02-02 10:45:00|2465.19|2465.19|2466.26|2466.26|2466.26|2466.26|2464.1|2464.1|0
1612263000000|2021-02-02 10:50:00|2466.37|2466.37|2463.39|2463.39|2466.89|2466.89|2463.39|2463.39|0
1612263300000|2021-02-02 10:55:00|2463.34|2463.34|2462.08|2462.08|2465.34|2465.34|2462.08|2462.08|0
1612263600000|2021-02-02 11:00:00|2461.97|2461.97|2458.2|2458.2|2462.12|2462.12|2457.7|2457.7|0
1612263900000|2021-02-02 11:05:00|2458.15|2458.15|2459.41|2459.41|2459.41|2459.41|2457.07|2457.07|0
1612264200000|2021-02-02 11:10:00|2459.47|2459.47|2459.25|2459.25|2460.52|2460.52|2458.91|2458.91|0
1612264500000|2021-02-02 11:15:00|2459.14|2459.14|2465.07|2465.07|2465.07|2465.07|2458.7|2458.7|0
1612264800000|2021-02-02 11:20:00|2465.35|2465.35|2461.68|2461.68|2465.35|2465.35|2461.68|2461.68|0
1612265100000|2021-02-02 11:25:00|2462.18|2462.18|2457.75|2457.75|2462.29|2462.29|2457.69|2457.69|0
1612265400000|2021-02-02 11:30:00|2457.71|2457.71|2457.23|2457.23|2458.65|2458.65|2456.31|2456.31|0
1612265700000|2021-02-02 11:35:00|2456.9|2456.9|2452.81|2452.81|2456.9|2456.9|2452.48|2452.48|0
1612266000000|2021-02-02 11:40:00|2452.98|2452.98|2454.79|2454.79|2454.79|2454.79|2452.87|2452.87|0
1612266300000|2021-02-02 11:45:00|2454.9|2454.9|2454.48|2454.48|2456.94|2456.94|2454.48|2454.48|0
1612266600000|2021-02-02 11:50:00|2454.42|2454.42|2451.94|2451.94|2454.51|2454.51|2451.94|2451.94|0
1612266900000|2021-02-02 11:55:00|2452.11|2452.11|2445.14|2445.14|2452.11|2452.11|2443.87|2443.87|0
1612267200000|2021-02-02 12:00:00|2444.96|2444.96|2449.73|2449.73|2450.1|2450.1|2444.96|2444.96|0
1612267500000|2021-02-02 12:05:00|2450.4|2450.4|2450.9|2450.9|2452.54|2452.54|2450.25|2450.25|0
1612267800000|2021-02-02 12:10:00|2450.72|2450.72|2453.34|2453.34|2453.34|2453.34|2450.39|2450.39|0
1612268100000|2021-02-02 12:15:00|2453.31|2453.31|2452.77|2452.77|2453.97|2453.97|2451.89|2451.89|0
1612268400000|2021-02-02 12:20:00|2452.6|2452.6|2456.7|2456.7|2456.7|2456.7|2452.6|2452.6|0
1612268700000|2021-02-02 12:25:00|2456.66|2456.66|2456.54|2456.54|2457.25|2457.25|2454.77|2454.77|0
1612269000000|2021-02-02 12:30:00|2456.63|2456.63|2456.52|2456.52|2457.28|2457.28|2455.26|2455.26|0
1612269300000|2021-02-02 12:35:00|2456.54|2456.54|2454.36|2454.36|2456.54|2456.54|2454.18|2454.18|0
1612269600000|2021-02-02 12:40:00|2454.19|2454.19|2452.32|2452.32|2454.19|2454.19|2451.89|2451.89|0
1612269900000|2021-02-02 12:45:00|2452.3|2452.3|2450.22|2450.22|2452.78|2452.78|2445.22|2445.22|0
1612270200000|2021-02-02 12:50:00|2450.21|2450.21|2452.46|2452.46|2452.64|2452.64|2448.39|2448.39|0
1612270500000|2021-02-02 12:55:00|2452.45|2452.45|2453.79|2453.79|2453.79|2453.79|2451.58|2451.58|0
1612270800000|2021-02-02 13:00:00|2453.9|2453.9|2452.66|2452.66|2454.04|2454.04|2451.77|2451.77|0
1612271100000|2021-02-02 13:05:00|2452.6|2452.6|2454.34|2454.34|2454.38|2454.38|2451.58|2451.58|0
1612271400000|2021-02-02 13:10:00|2454.05|2454.05|2455.01|2455.01|2456.79|2456.79|2453.96|2453.96|0
1612271700000|2021-02-02 13:15:00|2454.9|2454.9|2453.49|2453.49|2454.9|2454.9|2452.12|2452.12|0
1612272000000|2021-02-02 13:20:00|2453.37|2453.37|2453.7|2453.7|2453.75|2453.75|2452.23|2452.23|0
1612272300000|2021-02-02 13:25:00|2453.93|2453.93|2452.58|2452.58|2455.82|2455.82|2452.58|2452.58|0
1612272600000|2021-02-02 13:30:00|2452.74|2452.74|2451.89|2451.89|2452.74|2452.74|2450.25|2450.25|0
1612272900000|2021-02-02 13:35:00|2451.93|2451.93|2454.09|2454.09|2455.5|2455.5|2450.59|2450.59|0
1612273200000|2021-02-02 13:40:00|2453.92|2453.92|2452.74|2452.74|2453.99|2453.99|2451.73|2451.73|0
1612273500000|2021-02-02 13:45:00|2452.7|2452.7|2456.74|2456.74|2456.81|2456.81|2452.58|2452.58|0
1612273800000|2021-02-02 13:50:00|2456.76|2456.76|2456.21|2456.21|2457.13|2457.13|2453.98|2453.98|0
1612274100000|2021-02-02 13:55:00|2456.24|2456.24|2454.99|2454.99|2457.68|2457.68|2454.78|2454.78|0
1612274400000|2021-02-02 14:00:00|2454.88|2454.88|2455.43|2455.43|2455.51|2455.51|2453.55|2453.55|0
1612274700000|2021-02-02 14:05:00|2455.76|2455.76|2455.72|2455.72|2457.84|2457.84|2455.45|2455.45|0
1612275000000|2021-02-02 14:10:00|2455.76|2455.76|2456.23|2456.23|2456.73|2456.73|2455.44|2455.44|0
1612275300000|2021-02-02 14:15:00|2456.18|2456.18|2456.41|2456.41|2456.41|2456.41|2455.11|2455.11|0
1612275600000|2021-02-02 14:20:00|2456.47|2456.47|2460.03|2460.03|2460.74|2460.74|2456.47|2456.47|0
1612275900000|2021-02-02 14:25:00|2459.92|2459.92|2470.97|2470.97|2472.43|2472.43|2459.81|2459.81|0
1612276200000|2021-02-02 14:30:00|2471.13|2471.13|2479.41|2479.41|2479.61|2479.61|2469.42|2469.42|0
1612276500000|2021-02-02 14:35:00|2479.57|2479.57|2479.9|2479.9|2482.1|2482.1|2477.97|2477.97|0
1612276800000|2021-02-02 14:40:00|2480.17|2480.17|2472.86|2472.86|2480.95|2480.95|2472.41|2472.41|0
1612277100000|2021-02-02 14:45:00|2472.92|2472.92|2469.75|2469.75|2473.47|2473.47|2468.39|2468.39|0
1612277400000|2021-02-02 14:50:00|2470|2470|2469.59|2469.59|2472.74|2472.74|2468.66|2468.66|0
1612277700000|2021-02-02 14:55:00|2469.67|2469.67|2471.89|2471.89|2473.66|2473.66|2468.91|2468.91|0
1612278000000|2021-02-02 15:00:00|2471.83|2471.83|2476.39|2476.39|2476.39|2476.39|2471.83|2471.83|0
1612278300000|2021-02-02 15:05:00|2476.17|2476.17|2476.45|2476.45|2477.64|2477.64|2474.5|2474.5|0
1612278600000|2021-02-02 15:10:00|2476.61|2476.61|2474.85|2474.85|2477.79|2477.79|2474.3|2474.3|0
1612278900000|2021-02-02 15:15:00|2474.88|2474.88|2478.42|2478.42|2479.41|2479.41|2474.88|2474.88|0
1612279200000|2021-02-02 15:20:00|2478.75|2478.75|2476.14|2476.14|2480.07|2480.07|2476.14|2476.14|0
1612279500000|2021-02-02 15:25:00|2476.09|2476.09|2475.32|2475.32|2477.13|2477.13|2474.74|2474.74|0
1612279800000|2021-02-02 15:30:00|2475.26|2475.26|2478.85|2478.85|2481.04|2481.04|2475.26|2475.26|0
1612280100000|2021-02-02 15:35:00|2478.79|2478.79|2477.3|2477.3|2478.79|2478.79|2475.86|2475.86|0
1612280400000|2021-02-02 15:40:00|2477.31|2477.31|2477.8|2477.8|2479.72|2479.72|2476.61|2476.61|0
1612280700000|2021-02-02 15:45:00|2478.13|2478.13|2484.34|2484.34|2484.66|2484.66|2477.97|2477.97|0
1612281000000|2021-02-02 15:50:00|2484.17|2484.17|2485|2485|2485.43|2485.43|2483.47|2483.47|0
1612281300000|2021-02-02 15:55:00|2485.01|2485.01|2484.66|2484.66|2485.62|2485.62|2484.3|2484.3|0
1612281600000|2021-02-02 16:00:00|2484.72|2484.72|2486.23|2486.23|2487.24|2487.24|2483.65|2483.65|0
1612281900000|2021-02-02 16:05:00|2486.17|2486.17|2485.45|2485.45|2486.23|2486.23|2484.63|2484.63|0
1612282200000|2021-02-02 16:10:00|2485.61|2485.61|2488.55|2488.55|2488.56|2488.56|2485.44|2485.44|0
1612282500000|2021-02-02 16:15:00|2488.33|2488.33|2487.71|2487.71|2488.33|2488.33|2485.57|2485.57|0
1612282800000|2021-02-02 16:20:00|2487.72|2487.72|2485.5|2485.5|2489.13|2489.13|2483.21|2483.21|0
1612283100000|2021-02-02 16:25:00|2485.52|2485.52|2484.63|2484.63|2486.61|2486.61|2483.8|2483.8|0
1612340100000|2021-02-03 08:15:00|2505.65|2505.65|2498.79|2498.79|2508.86|2508.86|2498.77|2498.77|0
1612340400000|2021-02-03 08:20:00|2498.74|2498.74|2495.64|2495.64|2498.74|2498.74|2493.45|2493.45|0
1612340700000|2021-02-03 08:25:00|2496.14|2496.14|2504.37|2504.37|2508.03|2508.03|2495.69|2495.69|0
1612341000000|2021-02-03 08:30:00|2504.31|2504.31|2503.07|2503.07|2505.18|2505.18|2498.7|2498.7|0
1612341300000|2021-02-03 08:35:00|2502.23|2502.23|2492.97|2492.97|2502.26|2502.26|2492.97|2492.97|0
1612341600000|2021-02-03 08:40:00|2492.57|2492.57|2487.4|2487.4|2493.77|2493.77|2487.33|2487.33|0
1612341900000|2021-02-03 08:45:00|2487.36|2487.36|2485.37|2485.37|2487.68|2487.68|2485.05|2485.05|0
1612342200000|2021-02-03 08:50:00|2485.71|2485.71|2481.41|2481.41|2485.88|2485.88|2481.33|2481.33|0
1612342500000|2021-02-03 08:55:00|2481.36|2481.36|2483.52|2483.52|2485.11|2485.11|2481.36|2481.36|0
1612342800000|2021-02-03 09:00:00|2483.75|2483.75|2483.92|2483.92|2486.27|2486.27|2483.45|2483.45|0
1612343100000|2021-02-03 09:05:00|2483.88|2483.88|2479.23|2479.23|2483.88|2483.88|2479.11|2479.11|0
1612343400000|2021-02-03 09:10:00|2479.17|2479.17|2480.95|2480.95|2482.57|2482.57|2477.1|2477.1|0
1612343700000|2021-02-03 09:15:00|2480.94|2480.94|2478.03|2478.03|2481.14|2481.14|2475.57|2475.57|0
1612344000000|2021-02-03 09:20:00|2477.73|2477.73|2473.78|2473.78|2477.75|2477.75|2472.74|2472.74|0
1612344300000|2021-02-03 09:25:00|2473.72|2473.72|2477.51|2477.51|2480.17|2480.17|2473.72|2473.72|0
1612344600000|2021-02-03 09:30:00|2478.18|2478.18|2481.74|2481.74|2481.74|2481.74|2477.49|2477.49|0
1612344900000|2021-02-03 09:35:00|2481.75|2481.75|2481.77|2481.77|2483.9|2483.9|2481.11|2481.11|0
1612345200000|2021-02-03 09:40:00|2481.69|2481.69|2480.26|2480.26|2482.16|2482.16|2478.86|2478.86|0
1612345500000|2021-02-03 09:45:00|2480.31|2480.31|2480.28|2480.28|2480.6|2480.6|2479.39|2479.39|0
1612345800000|2021-02-03 09:50:00|2480.29|2480.29|2482.29|2482.29|2483.17|2483.17|2478.87|2478.87|0
1612346100000|2021-02-03 09:55:00|2482.18|2482.18|2484.4|2484.4|2484.4|2484.4|2482.18|2482.18|0
1612346400000|2021-02-03 10:00:00|2484.36|2484.36|2487.84|2487.84|2488.58|2488.58|2484.16|2484.16|0
1612346700000|2021-02-03 10:05:00|2488.29|2488.29|2488.14|2488.14|2490.3|2490.3|2488.14|2488.14|0
1612347000000|2021-02-03 10:10:00|2487.78|2487.78|2490.27|2490.27|2491.15|2491.15|2486.61|2486.61|0
1612347300000|2021-02-03 10:15:00|2490.39|2490.39|2490.34|2490.34|2491.27|2491.27|2488.62|2488.62|0
1612347600000|2021-02-03 10:20:00|2490.26|2490.26|2491.07|2491.07|2491.16|2491.16|2487.95|2487.95|0
1612347900000|2021-02-03 10:25:00|2490.96|2490.96|2488.18|2488.18|2490.96|2490.96|2486.21|2486.21|0
1612348200000|2021-02-03 10:30:00|2488.22|2488.22|2488.72|2488.72|2489.45|2489.45|2487.69|2487.69|0
1612348500000|2021-02-03 10:35:00|2488.73|2488.73|2485.45|2485.45|2488.96|2488.96|2485.04|2485.04|0
1612348800000|2021-02-03 10:40:00|2485.51|2485.51|2485.25|2485.25|2485.62|2485.62|2482.97|2482.97|0
1612349100000|2021-02-03 10:45:00|2485.41|2485.41|2488.12|2488.12|2488.12|2488.12|2485.05|2485.05|0
1612349400000|2021-02-03 10:50:00|2488.29|2488.29|2485.54|2485.54|2489.81|2489.81|2485.54|2485.54|0
1612349700000|2021-02-03 10:55:00|2485.5|2485.5|2483.29|2483.29|2485.5|2485.5|2483.27|2483.27|0
1612350000000|2021-02-03 11:00:00|2483.28|2483.28|2482.53|2482.53|2484.35|2484.35|2482.13|2482.13|0
1612350300000|2021-02-03 11:05:00|2482.5|2482.5|2484.03|2484.03|2484.72|2484.72|2482.25|2482.25|0
1612350600000|2021-02-03 11:10:00|2484.02|2484.02|2482.03|2482.03|2484.43|2484.43|2481.89|2481.89|0
1612350900000|2021-02-03 11:15:00|2481.9|2481.9|2480.13|2480.13|2481.9|2481.9|2479.92|2479.92|0
1612351200000|2021-02-03 11:20:00|2480.02|2480.02|2479.07|2479.07|2481.07|2481.07|2478.78|2478.78|0
1612351500000|2021-02-03 11:25:00|2479.05|2479.05|2474.42|2474.42|2479.05|2479.05|2474.42|2474.42|0
1612351800000|2021-02-03 11:30:00|2474.43|2474.43|2471.81|2471.81|2475|2475|2471.81|2471.81|0
1612352100000|2021-02-03 11:35:00|2471.64|2471.64|2470.99|2470.99|2473.14|2473.14|2470.53|2470.53|0
1612352400000|2021-02-03 11:40:00|2470.95|2470.95|2469.61|2469.61|2471.84|2471.84|2469.53|2469.53|0
1612352700000|2021-02-03 11:45:00|2469.59|2469.59|2467.72|2467.72|2470.2|2470.2|2467.72|2467.72|0
1612353000000|2021-02-03 11:50:00|2467.68|2467.68|2467.26|2467.26|2469.23|2469.23|2466.9|2466.9|0
1612353300000|2021-02-03 11:55:00|2467.1|2467.1|2472.18|2472.18|2473.83|2473.83|2466.93|2466.93|0
1612353600000|2021-02-03 12:00:00|2472.17|2472.17|2474.09|2474.09|2474.23|2474.23|2471.49|2471.49|0
1612353900000|2021-02-03 12:05:00|2473.98|2473.98|2472.19|2472.19|2475.19|2475.19|2471.57|2471.57|0
1612354200000|2021-02-03 12:10:00|2472.11|2472.11|2473.35|2473.35|2473.87|2473.87|2470.9|2470.9|0
1612354500000|2021-02-03 12:15:00|2473.57|2473.57|2474.44|2474.44|2475.39|2475.39|2473.42|2473.42|0
1612354800000|2021-02-03 12:20:00|2474.55|2474.55|2469.8|2469.8|2474.73|2474.73|2469.8|2469.8|0
1612355100000|2021-02-03 12:25:00|2469.85|2469.85|2471.86|2471.86|2472.39|2472.39|2469.8|2469.8|0
1612355400000|2021-02-03 12:30:00|2471.7|2471.7|2472.63|2472.63|2473.31|2473.31|2470.94|2470.94|0
1612355700000|2021-02-03 12:35:00|2472.68|2472.68|2475.11|2475.11|2475.29|2475.29|2472.68|2472.68|0
1612356000000|2021-02-03 12:40:00|2475.16|2475.16|2474.9|2474.9|2476.53|2476.53|2474.84|2474.84|0
1612356300000|2021-02-03 12:45:00|2474.92|2474.92|2472.32|2472.32|2475.19|2475.19|2471.61|2471.61|0
1612356600000|2021-02-03 12:50:00|2471.99|2471.99|2473.26|2473.26|2474|2474|2471.5|2471.5|0
1612356900000|2021-02-03 12:55:00|2473.75|2473.75|2474.07|2474.07|2474.13|2474.13|2472.73|2472.73|0
1612357200000|2021-02-03 13:00:00|2473.96|2473.96|2474.15|2474.15|2474.98|2474.98|2473.82|2473.82|0
1612357500000|2021-02-03 13:05:00|2474.32|2474.32|2472.29|2472.29|2474.49|2474.49|2470.62|2470.62|0
1612357800000|2021-02-03 13:10:00|2472.35|2472.35|2473|2473|2473.07|2473.07|2472.24|2472.24|0
1612358100000|2021-02-03 13:15:00|2473.17|2473.17|2474.73|2474.73|2475.63|2475.63|2473.17|2473.17|0
1612358400000|2021-02-03 13:20:00|2474.48|2474.48|2475.63|2475.63|2475.71|2475.71|2474.34|2474.34|0
1612358700000|2021-02-03 13:25:00|2475.61|2475.61|2475.03|2475.03|2476.82|2476.82|2473.71|2473.71|0
1612359000000|2021-02-03 13:30:00|2474.99|2474.99|2474.04|2474.04|2475.24|2475.24|2473.88|2473.88|0
1612359300000|2021-02-03 13:35:00|2473.99|2473.99|2475.72|2475.72|2476.19|2476.19|2473.99|2473.99|0
1612359600000|2021-02-03 13:40:00|2475.97|2475.97|2474.1|2474.1|2476.31|2476.31|2474.1|2474.1|0
1612359900000|2021-02-03 13:45:00|2474.14|2474.14|2470.94|2470.94|2474.62|2474.62|2470.89|2470.89|0
1612360200000|2021-02-03 13:50:00|2471|2471|2471.67|2471.67|2471.89|2471.89|2470.43|2470.43|0
1612360500000|2021-02-03 13:55:00|2471.73|2471.73|2471.31|2471.31|2471.75|2471.75|2470.58|2470.58|0
1612360800000|2021-02-03 14:00:00|2471.29|2471.29|2470.01|2470.01|2472.17|2472.17|2470.01|2470.01|0
1612361100000|2021-02-03 14:05:00|2469.96|2469.96|2468.67|2468.67|2471.2|2471.2|2467.08|2467.08|0
1612361400000|2021-02-03 14:10:00|2468.71|2468.71|2469.58|2469.58|2469.79|2469.79|2467.5|2467.5|0
1612361700000|2021-02-03 14:15:00|2469.42|2469.42|2466.37|2466.37|2469.94|2469.94|2465.91|2465.91|0
1612362000000|2021-02-03 14:20:00|2466.3|2466.3|2470.86|2470.86|2470.88|2470.88|2465.73|2465.73|0
1612362300000|2021-02-03 14:25:00|2470.69|2470.69|2468.86|2468.86|2470.69|2470.69|2468.76|2468.76|0
1612362600000|2021-02-03 14:30:00|2469.03|2469.03|2470.14|2470.14|2470.59|2470.59|2467.83|2467.83|0
1612362900000|2021-02-03 14:35:00|2470.36|2470.36|2470.46|2470.46|2472.42|2472.42|2468.37|2468.37|0
1612363200000|2021-02-03 14:40:00|2470.54|2470.54|2470.5|2470.5|2472.05|2472.05|2470.25|2470.25|0
1612363500000|2021-02-03 14:45:00|2470.27|2470.27|2472.8|2472.8|2474.27|2474.27|2470.1|2470.1|0
1612363800000|2021-02-03 14:50:00|2472.47|2472.47|2472.21|2472.21|2473.79|2473.79|2471.08|2471.08|0
1612364100000|2021-02-03 14:55:00|2472.38|2472.38|2476.78|2476.78|2477|2477|2472.24|2472.24|0
1612364400000|2021-02-03 15:00:00|2476.95|2476.95|2479.44|2479.44|2480.25|2480.25|2476.68|2476.68|0
1612364700000|2021-02-03 15:05:00|2479.48|2479.48|2482.32|2482.32|2484.08|2484.08|2479.48|2479.48|0
1612365000000|2021-02-03 15:10:00|2482.36|2482.36|2481.56|2481.56|2483.41|2483.41|2480.71|2480.71|0
1612365300000|2021-02-03 15:15:00|2481.77|2481.77|2477.38|2477.38|2483.5|2483.5|2477.38|2477.38|0
1612365600000|2021-02-03 15:20:00|2477.54|2477.54|2482.28|2482.28|2482.63|2482.63|2477.54|2477.54|0
1612365900000|2021-02-03 15:25:00|2482.24|2482.24|2476.6|2476.6|2482.38|2482.38|2476.6|2476.6|0
1612366200000|2021-02-03 15:30:00|2476.08|2476.08|2476.95|2476.95|2479.36|2479.36|2474.08|2474.08|0
1612366500000|2021-02-03 15:35:00|2477.06|2477.06|2477.22|2477.22|2478.32|2478.32|2476.37|2476.37|0
1612366800000|2021-02-03 15:40:00|2477.1|2477.1|2482.47|2482.47|2482.86|2482.86|2477.01|2477.01|0
1612367100000|2021-02-03 15:45:00|2482.49|2482.49|2485.25|2485.25|2485.36|2485.36|2481.97|2481.97|0
1612367400000|2021-02-03 15:50:00|2485.19|2485.19|2490.18|2490.18|2490.35|2490.35|2484.62|2484.62|0
1612367700000|2021-02-03 15:55:00|2489.85|2489.85|2486.56|2486.56|2490.27|2490.27|2486.35|2486.35|0
1612368000000|2021-02-03 16:00:00|2486.62|2486.62|2487.45|2487.45|2488.42|2488.42|2486.11|2486.11|0
1612368300000|2021-02-03 16:05:00|2487.39|2487.39|2484.14|2484.14|2487.45|2487.45|2483.58|2483.58|0
1612368600000|2021-02-03 16:10:00|2484.19|2484.19|2482.74|2482.74|2484.29|2484.29|2480.5|2480.5|0
1612368900000|2021-02-03 16:15:00|2482.57|2482.57|2481.43|2481.43|2483.09|2483.09|2479.2|2479.2|0
1612369200000|2021-02-03 16:20:00|2481.45|2481.45|2480.99|2480.99|2483.02|2483.02|2480.45|2480.45|0
1612369500000|2021-02-03 16:25:00|2481.17|2481.17|2478.36|2478.36|2481.17|2481.17|2477.88|2477.88|0
1612426500000|2021-02-04 08:15:00|2483.17|2483.17|2476.45|2476.45|2483.17|2483.17|2475.18|2475.18|0
1612426800000|2021-02-04 08:20:00|2476.37|2476.37|2475.22|2475.22|2480.2|2480.2|2472.95|2472.95|0
1612427100000|2021-02-04 08:25:00|2475.08|2475.08|2478.79|2478.79|2479.33|2479.33|2475.08|2475.08|0
1612427400000|2021-02-04 08:30:00|2477.11|2477.11|2475.16|2475.16|2478.06|2478.06|2474.09|2474.09|0
1612427700000|2021-02-04 08:35:00|2474.99|2474.99|2470.76|2470.76|2475.79|2475.79|2470.24|2470.24|0
1612428000000|2021-02-04 08:40:00|2470.81|2470.81|2463.71|2463.71|2470.81|2470.81|2463.71|2463.71|0
1612428300000|2021-02-04 08:45:00|2463.64|2463.64|2471.26|2471.26|2471.91|2471.91|2463.45|2463.45|0
1612428600000|2021-02-04 08:50:00|2471.34|2471.34|2473.25|2473.25|2474.19|2474.19|2471.28|2471.28|0
1612428900000|2021-02-04 08:55:00|2473.35|2473.35|2473.84|2473.84|2474.43|2474.43|2472.26|2472.26|0
1612429200000|2021-02-04 09:00:00|2474.17|2474.17|2477.09|2477.09|2477.63|2477.63|2473.73|2473.73|0
1612429500000|2021-02-04 09:05:00|2476.92|2476.92|2472.97|2472.97|2476.92|2476.92|2472.97|2472.97|0
1612429800000|2021-02-04 09:10:00|2473.14|2473.14|2465.66|2465.66|2473.14|2473.14|2465.62|2465.62|0
1612430100000|2021-02-04 09:15:00|2465.55|2465.55|2466.8|2466.8|2467.63|2467.63|2465.32|2465.32|0
1612430400000|2021-02-04 09:20:00|2466.76|2466.76|2466.74|2466.74|2468.22|2468.22|2465.37|2465.37|0
1612430700000|2021-02-04 09:25:00|2467.35|2467.35|2466.69|2466.69|2470.04|2470.04|2465.92|2465.92|0
1612431000000|2021-02-04 09:30:00|2466.68|2466.68|2468.26|2468.26|2468.55|2468.55|2465.47|2465.47|0
1612431300000|2021-02-04 09:35:00|2468.3|2468.3|2470.8|2470.8|2472.14|2472.14|2467.67|2467.67|0
1612431600000|2021-02-04 09:40:00|2470.61|2470.61|2469.99|2469.99|2470.64|2470.64|2468.62|2468.62|0
1612431900000|2021-02-04 09:45:00|2469.82|2469.82|2466.97|2466.97|2471.04|2471.04|2466.53|2466.53|0
1612432200000|2021-02-04 09:50:00|2466.92|2466.92|2465.29|2465.29|2467.9|2467.9|2464.51|2464.51|0
1612432500000|2021-02-04 09:55:00|2465.23|2465.23|2465.48|2465.48|2466.2|2466.2|2464.96|2464.96|0
1612432800000|2021-02-04 10:00:00|2465.32|2465.32|2463.31|2463.31|2465.96|2465.96|2463.22|2463.22|0
1612433100000|2021-02-04 10:05:00|2463.37|2463.37|2464.96|2464.96|2465.82|2465.82|2460.99|2460.99|0
1612433400000|2021-02-04 10:10:00|2464.87|2464.87|2463.93|2463.93|2466.15|2466.15|2462.87|2462.87|0
1612433700000|2021-02-04 10:15:00|2464.1|2464.1|2461.72|2461.72|2464.48|2464.48|2461.22|2461.22|0
1612434000000|2021-02-04 10:20:00|2461.89|2461.89|2461.18|2461.18|2462.47|2462.47|2460.79|2460.79|0
1612434300000|2021-02-04 10:25:00|2461.01|2461.01|2463.14|2463.14|2463.9|2463.9|2460.9|2460.9|0
1612434600000|2021-02-04 10:30:00|2463.06|2463.06|2461.04|2461.04|2463.21|2463.21|2460.49|2460.49|0
1612434900000|2021-02-04 10:35:00|2460.87|2460.87|2462.31|2462.31|2462.34|2462.34|2460.6|2460.6|0
1612435200000|2021-02-04 10:40:00|2462.36|2462.36|2464.38|2464.38|2464.38|2464.38|2462.26|2462.26|0
1612435500000|2021-02-04 10:45:00|2464.45|2464.45|2468.54|2468.54|2469.04|2469.04|2464.45|2464.45|0
1612435800000|2021-02-04 10:50:00|2468.59|2468.59|2471.59|2471.59|2472.15|2472.15|2468.41|2468.41|0
1612436100000|2021-02-04 10:55:00|2471.64|2471.64|2473.88|2473.88|2474.93|2474.93|2471.64|2471.64|0
1612436400000|2021-02-04 11:00:00|2473.94|2473.94|2473.8|2473.8|2474.16|2474.16|2472.3|2472.3|0
1612436700000|2021-02-04 11:05:00|2473.82|2473.82|2473.18|2473.18|2475.52|2475.52|2472.42|2472.42|0
1612437000000|2021-02-04 11:10:00|2473.42|2473.42|2475.24|2475.24|2476.21|2476.21|2473.39|2473.39|0
1612437300000|2021-02-04 11:15:00|2475.13|2475.13|2478.22|2478.22|2478.85|2478.85|2474.09|2474.09|0
1612437600000|2021-02-04 11:20:00|2478.15|2478.15|2479.5|2479.5|2479.77|2479.77|2476.39|2476.39|0
1612437900000|2021-02-04 11:25:00|2479.54|2479.54|2480.71|2480.71|2482.34|2482.34|2479.39|2479.39|0
1612438200000|2021-02-04 11:30:00|2480.77|2480.77|2478.01|2478.01|2480.77|2480.77|2477.67|2477.67|0
1612438500000|2021-02-04 11:35:00|2478.18|2478.18|2478.52|2478.52|2479.77|2479.77|2476.88|2476.88|0
1612438800000|2021-02-04 11:40:00|2478.85|2478.85|2476.41|2476.41|2479.15|2479.15|2476.13|2476.13|0
1612439100000|2021-02-04 11:45:00|2476.47|2476.47|2471.83|2471.83|2476.54|2476.54|2471.83|2471.83|0
1612439400000|2021-02-04 11:50:00|2471.88|2471.88|2468.16|2468.16|2471.99|2471.99|2466.98|2466.98|0
1612439700000|2021-02-04 11:55:00|2468.1|2468.1|2466.6|2466.6|2468.1|2468.1|2465.55|2465.55|0
1612440000000|2021-02-04 12:00:00|2467.11|2467.11|2469.78|2469.78|2469.83|2469.83|2464.14|2464.14|0
1612440300000|2021-02-04 12:05:00|2469.66|2469.66|2468.72|2468.72|2472.96|2472.96|2465.24|2465.24|0
1612440600000|2021-02-04 12:10:00|2468.89|2468.89|2476.28|2476.28|2476.56|2476.56|2468.24|2468.24|0
1612440900000|2021-02-04 12:15:00|2476.45|2476.45|2478.12|2478.12|2479.45|2479.45|2475.24|2475.24|0
1612441200000|2021-02-04 12:20:00|2478.27|2478.27|2477.56|2477.56|2480.27|2480.27|2476.48|2476.48|0
1612441500000|2021-02-04 12:25:00|2477.64|2477.64|2475.28|2475.28|2479.35|2479.35|2475.28|2475.28|0
1612441800000|2021-02-04 12:30:00|2475.4|2475.4|2475.67|2475.67|2476.28|2476.28|2474.73|2474.73|0
1612442100000|2021-02-04 12:35:00|2476.51|2476.51|2478.91|2478.91|2479.32|2479.32|2476.03|2476.03|0
1612442400000|2021-02-04 12:40:00|2478.93|2478.93|2482.11|2482.11|2482.17|2482.17|2478.05|2478.05|0
1612442700000|2021-02-04 12:45:00|2482.3|2482.3|2486.69|2486.69|2486.77|2486.77|2482.03|2482.03|0
1612443000000|2021-02-04 12:50:00|2486.5|2486.5|2483.81|2483.81|2487.53|2487.53|2481.98|2481.98|0
1612443300000|2021-02-04 12:55:00|2483.7|2483.7|2489.16|2489.16|2489.77|2489.77|2482.64|2482.64|0
1612443600000|2021-02-04 13:00:00|2488.99|2488.99|2491.11|2491.11|2491.17|2491.17|2488.63|2488.63|0
1612443900000|2021-02-04 13:05:00|2491.28|2491.28|2498.7|2498.7|2498.92|2498.92|2491.28|2491.28|0
1612444200000|2021-02-04 13:10:00|2498.74|2498.74|2504.4|2504.4|2504.4|2504.4|2498.28|2498.28|0
1612444500000|2021-02-04 13:15:00|2504.23|2504.23|2508.35|2508.35|2512.74|2512.74|2504.19|2504.19|0
1612444800000|2021-02-04 13:20:00|2507.83|2507.83|2511.87|2511.87|2511.87|2511.87|2504.16|2504.16|0
1612445100000|2021-02-04 13:25:00|2511.89|2511.89|2511.06|2511.06|2513.02|2513.02|2509.72|2509.72|0
1612445400000|2021-02-04 13:30:00|2511.22|2511.22|2516.72|2516.72|2519.35|2519.35|2510.48|2510.48|0
1612445700000|2021-02-04 13:35:00|2516.65|2516.65|2514.27|2514.27|2518.83|2518.83|2513.58|2513.58|0
1612446000000|2021-02-04 13:40:00|2514.31|2514.31|2513.21|2513.21|2516.93|2516.93|2513.21|2513.21|0
1612446300000|2021-02-04 13:45:00|2513.26|2513.26|2514.99|2514.99|2515.13|2515.13|2509.42|2509.42|0
1612446600000|2021-02-04 13:50:00|2514.87|2514.87|2514.89|2514.89|2515.97|2515.97|2511.68|2511.68|0
1612446900000|2021-02-04 13:55:00|2514.86|2514.86|2512.17|2512.17|2516.4|2516.4|2511.66|2511.66|0
1612447200000|2021-02-04 14:00:00|2512.13|2512.13|2516.83|2516.83|2516.85|2516.85|2512.13|2512.13|0
1612447500000|2021-02-04 14:05:00|2516.95|2516.95|2522|2522|2525.91|2525.91|2516.72|2516.72|0
1612447800000|2021-02-04 14:10:00|2521.67|2521.67|2529.79|2529.79|2530.4|2530.4|2521.48|2521.48|0
1612448100000|2021-02-04 14:15:00|2529.96|2529.96|2531.25|2531.25|2532.24|2532.24|2529.42|2529.42|0
1612448400000|2021-02-04 14:20:00|2531.34|2531.34|2531.57|2531.57|2533.81|2533.81|2530.68|2530.68|0
1612448700000|2021-02-04 14:25:00|2531.74|2531.74|2540.98|2540.98|2541.22|2541.22|2531.74|2531.74|0
1612449000000|2021-02-04 14:30:00|2541.06|2541.06|2542.78|2542.78|2549.17|2549.17|2540|2540|0
1612449300000|2021-02-04 14:35:00|2542.7|2542.7|2540.13|2540.13|2544.97|2544.97|2540.09|2540.09|0
1612449600000|2021-02-04 14:40:00|2540.09|2540.09|2543.01|2543.01|2543.36|2543.36|2537.38|2537.38|0
1612449900000|2021-02-04 14:45:00|2543.12|2543.12|2549.88|2549.88|2549.88|2549.88|2541.58|2541.58|0
1612450200000|2021-02-04 14:50:00|2550.16|2550.16|2543.83|2543.83|2552.01|2552.01|2543.3|2543.3|0
1612450500000|2021-02-04 14:55:00|2543.89|2543.89|2555.46|2555.46|2557.41|2557.41|2543.78|2543.78|0
1612450800000|2021-02-04 15:00:00|2554.88|2554.88|2556.88|2556.88|2557.15|2557.15|2550.2|2550.2|0
1612451100000|2021-02-04 15:05:00|2556.71|2556.71|2555.99|2555.99|2559.37|2559.37|2555.34|2555.34|0
1612451400000|2021-02-04 15:10:00|2555.9|2555.9|2557.42|2557.42|2560.38|2560.38|2555.74|2555.74|0
1612451700000|2021-02-04 15:15:00|2557.26|2557.26|2561.15|2561.15|2561.76|2561.76|2556.74|2556.74|0
1612452000000|2021-02-04 15:20:00|2561.48|2561.48|2562.13|2562.13|2563.34|2563.34|2560.42|2560.42|0
1612452300000|2021-02-04 15:25:00|2561.9|2561.9|2547.59|2547.59|2562.47|2562.47|2547.41|2547.41|0
1612452600000|2021-02-04 15:30:00|2547.48|2547.48|2548.16|2548.16|2552.93|2552.93|2545.76|2545.76|0
1612452900000|2021-02-04 15:35:00|2548.33|2548.33|2550.94|2550.94|2551.64|2551.64|2544.55|2544.55|0
1612453200000|2021-02-04 15:40:00|2550.74|2550.74|2549.03|2549.03|2550.74|2550.74|2546.31|2546.31|0
1612453500000|2021-02-04 15:45:00|2548.99|2548.99|2543.57|2543.57|2549.28|2549.28|2543.15|2543.15|0
1612453800000|2021-02-04 15:50:00|2543.55|2543.55|2547.25|2547.25|2548.42|2548.42|2542.69|2542.69|0
1612454100000|2021-02-04 15:55:00|2547.28|2547.28|2548.1|2548.1|2548.19|2548.19|2545.17|2545.17|0
1612454400000|2021-02-04 16:00:00|2547.93|2547.93|2545.97|2545.97|2549.32|2549.32|2545.58|2545.58|0
1612454700000|2021-02-04 16:05:00|2545.89|2545.89|2544.9|2544.9|2547.27|2547.27|2544.85|2544.85|0
1612455000000|2021-02-04 16:10:00|2545.01|2545.01|2548.31|2548.31|2548.93|2548.93|2544.19|2544.19|0
1612455300000|2021-02-04 16:15:00|2548.27|2548.27|2549.96|2549.96|2550.93|2550.93|2547.81|2547.81|0
1612455600000|2021-02-04 16:20:00|2550|2550|2550.35|2550.35|2551.11|2551.11|2549.4|2549.4|0
1612455900000|2021-02-04 16:25:00|2550.31|2550.31|2550.95|2550.95|2551.78|2551.78|2548.8|2548.8|0
1612512900000|2021-02-05 08:15:00|2550.13|2550.13|2556.33|2556.33|2556.33|2556.33|2548.35|2548.35|0
1612513200000|2021-02-05 08:20:00|2556.5|2556.5|2562.22|2562.22|2565.64|2565.64|2554.12|2554.12|0
1612513500000|2021-02-05 08:25:00|2561.39|2561.39|2560.55|2560.55|2562.63|2562.63|2557.82|2557.82|0
1612513800000|2021-02-05 08:30:00|2560.54|2560.54|2565.93|2565.93|2568.08|2568.08|2558.66|2558.66|0
1612514100000|2021-02-05 08:35:00|2566.06|2566.06|2565.82|2565.82|2568.75|2568.75|2561.74|2561.74|0
1612514400000|2021-02-05 08:40:00|2565.88|2565.88|2569.7|2569.7|2570.32|2570.32|2564.09|2564.09|0
1612514700000|2021-02-05 08:45:00|2569.47|2569.47|2571.03|2571.03|2571.2|2571.2|2566.14|2566.14|0
1612515000000|2021-02-05 08:50:00|2571.14|2571.14|2574.37|2574.37|2575.17|2575.17|2570.9|2570.9|0
1612515300000|2021-02-05 08:55:00|2574.58|2574.58|2569.94|2569.94|2575.3|2575.3|2569.2|2569.2|0
1612515600000|2021-02-05 09:00:00|2570.27|2570.27|2573.26|2573.26|2573.69|2573.69|2567.25|2567.25|0
1612515900000|2021-02-05 09:05:00|2573.28|2573.28|2575.54|2575.54|2577.08|2577.08|2572.12|2572.12|0
1612516200000|2021-02-05 09:10:00|2575.45|2575.45|2575.54|2575.54|2578.69|2578.69|2575.29|2575.29|0
1612516500000|2021-02-05 09:15:00|2575.62|2575.62|2577.58|2577.58|2578.54|2578.54|2575.4|2575.4|0
1612516800000|2021-02-05 09:20:00|2577.57|2577.57|2579.3|2579.3|2580.41|2580.41|2576.88|2576.88|0
1612517100000|2021-02-05 09:25:00|2579.19|2579.19|2574.67|2574.67|2579.19|2579.19|2574.67|2574.67|0
1612517400000|2021-02-05 09:30:00|2574.64|2574.64|2574.97|2574.97|2575.4|2575.4|2571.63|2571.63|0
1612517700000|2021-02-05 09:35:00|2575.01|2575.01|2569.9|2569.9|2575.14|2575.14|2569.9|2569.9|0
1612518000000|2021-02-05 09:40:00|2569.84|2569.84|2577.33|2577.33|2577.39|2577.39|2569.56|2569.56|0
1612518300000|2021-02-05 09:45:00|2577.5|2577.5|2578.47|2578.47|2579.58|2579.58|2576.74|2576.74|0
1612518600000|2021-02-05 09:50:00|2578.41|2578.41|2576.98|2576.98|2580.44|2580.44|2575.61|2575.61|0
1612518900000|2021-02-05 09:55:00|2577.02|2577.02|2579.06|2579.06|2583.14|2583.14|2577.02|2577.02|0
1612519200000|2021-02-05 10:00:00|2579.46|2579.46|2574.83|2574.83|2579.46|2579.46|2574.32|2574.32|0
1612519500000|2021-02-05 10:05:00|2574.82|2574.82|2573.78|2573.78|2574.82|2574.82|2571.94|2571.94|0
1612519800000|2021-02-05 10:10:00|2574.05|2574.05|2574.85|2574.85|2576.24|2576.24|2574.05|2574.05|0
1612520100000|2021-02-05 10:15:00|2574.86|2574.86|2572.54|2572.54|2574.86|2574.86|2572.04|2572.04|0
1612520400000|2021-02-05 10:20:00|2572.58|2572.58|2572.9|2572.9|2576.24|2576.24|2571.98|2571.98|0
1612520700000|2021-02-05 10:25:00|2573.07|2573.07|2569.41|2569.41|2573.07|2573.07|2569.03|2569.03|0
1612521000000|2021-02-05 10:30:00|2569.29|2569.29|2570.48|2570.48|2570.48|2570.48|2568.34|2568.34|0
1612521300000|2021-02-05 10:35:00|2570.65|2570.65|2574.14|2574.14|2574.58|2574.58|2570.65|2570.65|0
1612521600000|2021-02-05 10:40:00|2574.25|2574.25|2574.18|2574.18|2574.78|2574.78|2572.48|2572.48|0
1612521900000|2021-02-05 10:45:00|2574.27|2574.27|2572.9|2572.9|2575.05|2575.05|2572.73|2572.73|0
1612522200000|2021-02-05 10:50:00|2572.94|2572.94|2571.01|2571.01|2573.44|2573.44|2570.43|2570.43|0
1612522500000|2021-02-05 10:55:00|2571.17|2571.17|2570.18|2570.18|2571.17|2571.17|2568.71|2568.71|0
1612522800000|2021-02-05 11:00:00|2570.07|2570.07|2569.53|2569.53|2572.33|2572.33|2569.2|2569.2|0
1612523100000|2021-02-05 11:05:00|2569.7|2569.7|2570.4|2570.4|2571.68|2571.68|2569.53|2569.53|0
1612523400000|2021-02-05 11:10:00|2570.29|2570.29|2570.1|2570.1|2571.56|2571.56|2569.81|2569.81|0
1612523700000|2021-02-05 11:15:00|2570.06|2570.06|2568.16|2568.16|2570.1|2570.1|2567.59|2567.59|0
1612524000000|2021-02-05 11:20:00|2568.32|2568.32|2567.68|2567.68|2568.92|2568.92|2567.68|2567.68|0
1612524300000|2021-02-05 11:25:00|2567.85|2567.85|2564.6|2564.6|2568.82|2568.82|2564.35|2564.35|0
1612524600000|2021-02-05 11:30:00|2564.43|2564.43|2560.86|2560.86|2564.81|2564.81|2559.76|2559.76|0
1612524900000|2021-02-05 11:35:00|2560.91|2560.91|2560.06|2560.06|2561.33|2561.33|2558.08|2558.08|0
1612525200000|2021-02-05 11:40:00|2559.88|2559.88|2564.14|2564.14|2564.14|2564.14|2559.45|2559.45|0
1612525500000|2021-02-05 11:45:00|2564.47|2564.47|2564.47|2564.47|2565.48|2565.48|2563.03|2563.03|0
1612525800000|2021-02-05 11:50:00|2564.42|2564.42|2563.75|2563.75|2565.86|2565.86|2563.62|2563.62|0
1612526100000|2021-02-05 11:55:00|2563.69|2563.69|2562.14|2562.14|2564.58|2564.58|2562.14|2562.14|0
1612526400000|2021-02-05 12:00:00|2561.97|2561.97|2564.13|2564.13|2566.08|2566.08|2560.02|2560.02|0
1612526700000|2021-02-05 12:05:00|2564.36|2564.36|2568.12|2568.12|2571.13|2571.13|2564.34|2564.34|0
1612527000000|2021-02-05 12:10:00|2568.13|2568.13|2568.46|2568.46|2568.75|2568.75|2567.29|2567.29|0
1612527300000|2021-02-05 12:15:00|2568.49|2568.49|2565.35|2565.35|2568.53|2568.53|2565.35|2565.35|0
1612527600000|2021-02-05 12:20:00|2565.23|2565.23|2565.68|2565.68|2566.35|2566.35|2564.57|2564.57|0
1612527900000|2021-02-05 12:25:00|2565.29|2565.29|2566.27|2566.27|2567.1|2567.1|2564.78|2564.78|0
1612528200000|2021-02-05 12:30:00|2566.6|2566.6|2567.3|2567.3|2567.36|2567.36|2564.83|2564.83|0
1612528500000|2021-02-05 12:35:00|2567.34|2567.34|2566.58|2566.58|2568.08|2568.08|2565.26|2565.26|0
1612528800000|2021-02-05 12:40:00|2566.74|2566.74|2568|2568|2568|2568|2565.78|2565.78|0
1612529100000|2021-02-05 12:45:00|2568.16|2568.16|2573.98|2573.98|2574.55|2574.55|2568.04|2568.04|0
1612529400000|2021-02-05 12:50:00|2573.91|2573.91|2571.32|2571.32|2573.91|2573.91|2567.87|2567.87|0
1612529700000|2021-02-05 12:55:00|2571.27|2571.27|2570.54|2570.54|2572.69|2572.69|2570.37|2570.37|0
1612530000000|2021-02-05 13:00:00|2570.59|2570.59|2565.18|2565.18|2570.82|2570.82|2564.03|2564.03|0
1612530300000|2021-02-05 13:05:00|2565.12|2565.12|2564.31|2564.31|2566.69|2566.69|2563.42|2563.42|0
1612530600000|2021-02-05 13:10:00|2564.47|2564.47|2562.48|2562.48|2565.43|2565.43|2562.48|2562.48|0
1612530900000|2021-02-05 13:15:00|2562.51|2562.51|2566.72|2566.72|2566.95|2566.95|2562.34|2562.34|0
1612531200000|2021-02-05 13:20:00|2566.78|2566.78|2571.86|2571.86|2572.11|2572.11|2566.78|2566.78|0
1612531500000|2021-02-05 13:25:00|2571.92|2571.92|2569.57|2569.57|2572.31|2572.31|2567.22|2567.22|0
1612531800000|2021-02-05 13:30:00|2569.6|2569.6|2558.18|2558.18|2569.9|2569.9|2558.13|2558.13|0
1612532100000|2021-02-05 13:35:00|2557.85|2557.85|2558.06|2558.06|2558.95|2558.95|2555.76|2555.76|0
1612532400000|2021-02-05 13:40:00|2558.01|2558.01|2560.16|2560.16|2563.31|2563.31|2557.82|2557.82|0
1612532700000|2021-02-05 13:45:00|2560.27|2560.27|2561.48|2561.48|2562.47|2562.47|2559.88|2559.88|0
1612533000000|2021-02-05 13:50:00|2561.43|2561.43|2564.2|2564.2|2564.21|2564.21|2561.43|2561.43|0
1612533300000|2021-02-05 13:55:00|2564.31|2564.31|2561.44|2561.44|2565.96|2565.96|2561.4|2561.4|0
1612533600000|2021-02-05 14:00:00|2561.38|2561.38|2561.44|2561.44|2564.24|2564.24|2560.71|2560.71|0
1612533900000|2021-02-05 14:05:00|2561.41|2561.41|2568.37|2568.37|2568.37|2568.37|2561.41|2561.41|0
1612534200000|2021-02-05 14:10:00|2568.46|2568.46|2570.37|2570.37|2571.82|2571.82|2567.96|2567.96|0
1612534500000|2021-02-05 14:15:00|2570.41|2570.41|2572.45|2572.45|2573.67|2573.67|2569.71|2569.71|0
1612534800000|2021-02-05 14:20:00|2572.28|2572.28|2569.52|2569.52|2572.44|2572.44|2568.46|2568.46|0
1612535100000|2021-02-05 14:25:00|2569.85|2569.85|2572.12|2572.12|2572.12|2572.12|2569.15|2569.15|0
1612535400000|2021-02-05 14:30:00|2571.95|2571.95|2573.61|2573.61|2579.54|2579.54|2571.14|2571.14|0
1612535700000|2021-02-05 14:35:00|2573.44|2573.44|2565.4|2565.4|2573.59|2573.59|2564.08|2564.08|0
1612536000000|2021-02-05 14:40:00|2565.44|2565.44|2563.2|2563.2|2568.6|2568.6|2561.74|2561.74|0
1612536300000|2021-02-05 14:45:00|2563.31|2563.31|2559.62|2559.62|2563.89|2563.89|2559.5|2559.5|0
1612536600000|2021-02-05 14:50:00|2559.67|2559.67|2557.46|2557.46|2560.44|2560.44|2555|2555|0
1612536900000|2021-02-05 14:55:00|2557.13|2557.13|2548.02|2548.02|2557.13|2557.13|2546.27|2546.27|0
1612537200000|2021-02-05 15:00:00|2548.36|2548.36|2543.3|2543.3|2548.36|2548.36|2541.33|2541.33|0
1612537500000|2021-02-05 15:05:00|2543.47|2543.47|2548.48|2548.48|2548.75|2548.75|2540.86|2540.86|0
1612537800000|2021-02-05 15:10:00|2548.98|2548.98|2544.39|2544.39|2551.77|2551.77|2544.39|2544.39|0
1612538100000|2021-02-05 15:15:00|2544.33|2544.33|2534.47|2534.47|2544.57|2544.57|2533.58|2533.58|0
1612538400000|2021-02-05 15:20:00|2534.53|2534.53|2539.56|2539.56|2539.8|2539.8|2531.5|2531.5|0
1612538700000|2021-02-05 15:25:00|2539.72|2539.72|2549.71|2549.71|2550.15|2550.15|2539.4|2539.4|0
1612539000000|2021-02-05 15:30:00|2550.21|2550.21|2558.46|2558.46|2559.92|2559.92|2549.29|2549.29|0
1612539300000|2021-02-05 15:35:00|2558.54|2558.54|2558.82|2558.82|2558.97|2558.97|2552.98|2552.98|0
1612539600000|2021-02-05 15:40:00|2558.49|2558.49|2562.43|2562.43|2563.63|2563.63|2556.48|2556.48|0
1612539900000|2021-02-05 15:45:00|2562.38|2562.38|2562.67|2562.67|2562.69|2562.69|2557.44|2557.44|0
1612540200000|2021-02-05 15:50:00|2562.83|2562.83|2561.57|2561.57|2564.8|2564.8|2561.21|2561.21|0
1612540500000|2021-02-05 15:55:00|2561.73|2561.73|2562.13|2562.13|2565.6|2565.6|2561.51|2561.51|0
1612540800000|2021-02-05 16:00:00|2562.17|2562.17|2562.11|2562.11|2564.47|2564.47|2561.09|2561.09|0
1612541100000|2021-02-05 16:05:00|2562.12|2562.12|2558.48|2558.48|2563.74|2563.74|2558.3|2558.3|0
1612541400000|2021-02-05 16:10:00|2558.54|2558.54|2561.15|2561.15|2561.49|2561.49|2558.41|2558.41|0
1612541700000|2021-02-05 16:15:00|2561.2|2561.2|2558.72|2558.72|2561.98|2561.98|2558.68|2558.68|0
1612542000000|2021-02-05 16:20:00|2558.66|2558.66|2560.26|2560.26|2561.85|2561.85|2557.17|2557.17|0
1612542300000|2021-02-05 16:25:00|2560.38|2560.38|2557.74|2557.74|2560.6|2560.6|2555.81|2555.81|0
1612772100000|2021-02-08 08:15:00|2559.43|2559.43|2560.96|2560.96|2563.23|2563.23|2556.03|2556.03|0
1612772400000|2021-02-08 08:20:00|2561.29|2561.29|2561.07|2561.07|2568.13|2568.13|2560.66|2560.66|0
1612772700000|2021-02-08 08:25:00|2561.4|2561.4|2571.79|2571.79|2572.28|2572.28|2561.12|2561.12|0
1612773000000|2021-02-08 08:30:00|2571.62|2571.62|2582.86|2582.86|2584.18|2584.18|2570.45|2570.45|0
1612773300000|2021-02-08 08:35:00|2582.89|2582.89|2579.92|2579.92|2583.31|2583.31|2579.86|2579.86|0
1612773600000|2021-02-08 08:40:00|2580.15|2580.15|2581.48|2581.48|2583.06|2583.06|2576.89|2576.89|0
1612773900000|2021-02-08 08:45:00|2581.14|2581.14|2571.68|2571.68|2582.58|2582.58|2571.68|2571.68|0
1612774200000|2021-02-08 08:50:00|2571.34|2571.34|2569.56|2569.56|2572.34|2572.34|2568.91|2568.91|0
1612774500000|2021-02-08 08:55:00|2569.61|2569.61|2566.82|2566.82|2569.61|2569.61|2562.11|2562.11|0
1612774800000|2021-02-08 09:00:00|2566.86|2566.86|2575.99|2575.99|2576.47|2576.47|2565.94|2565.94|0
1612775100000|2021-02-08 09:05:00|2576.22|2576.22|2576.49|2576.49|2577.66|2577.66|2575.11|2575.11|0
1612775400000|2021-02-08 09:10:00|2576.4|2576.4|2570.6|2570.6|2576.4|2576.4|2570.6|2570.6|0
1612775700000|2021-02-08 09:15:00|2570.89|2570.89|2573.23|2573.23|2574.96|2574.96|2570.89|2570.89|0
1612776000000|2021-02-08 09:20:00|2573.2|2573.2|2569.64|2569.64|2573.2|2573.2|2567.81|2567.81|0
1612776300000|2021-02-08 09:25:00|2569.53|2569.53|2568.19|2568.19|2571.08|2571.08|2567.84|2567.84|0
1612776600000|2021-02-08 09:30:00|2568.14|2568.14|2570.39|2570.39|2571.23|2571.23|2564.27|2564.27|0
1612776900000|2021-02-08 09:35:00|2570.83|2570.83|2572.2|2572.2|2572.77|2572.77|2568.71|2568.71|0
1612777200000|2021-02-08 09:40:00|2572.14|2572.14|2573.68|2573.68|2575.28|2575.28|2571.97|2571.97|0
1612777500000|2021-02-08 09:45:00|2573.67|2573.67|2576.49|2576.49|2576.78|2576.78|2572.49|2572.49|0
1612777800000|2021-02-08 09:50:00|2576.47|2576.47|2577.29|2577.29|2578.61|2578.61|2575.71|2575.71|0
1612778100000|2021-02-08 09:55:00|2577.26|2577.26|2578.21|2578.21|2578.24|2578.24|2574.66|2574.66|0
1612778400000|2021-02-08 10:00:00|2578.13|2578.13|2573.48|2573.48|2578.27|2578.27|2572.12|2572.12|0
1612778700000|2021-02-08 10:05:00|2573.77|2573.77|2574.49|2574.49|2574.56|2574.56|2572.87|2572.87|0
1612779000000|2021-02-08 10:10:00|2574.32|2574.32|2577.01|2577.01|2577.01|2577.01|2574.06|2574.06|0
1612779300000|2021-02-08 10:15:00|2577.06|2577.06|2573.95|2573.95|2577.06|2577.06|2572.91|2572.91|0
1612779600000|2021-02-08 10:20:00|2573.99|2573.99|2573.2|2573.2|2576.05|2576.05|2573.2|2573.2|0
1612779900000|2021-02-08 10:25:00|2573.08|2573.08|2574.28|2574.28|2574.97|2574.97|2571.68|2571.68|0
1612780200000|2021-02-08 10:30:00|2574.11|2574.11|2572.4|2572.4|2574.77|2574.77|2570.84|2570.84|0
1612780500000|2021-02-08 10:35:00|2572.48|2572.48|2571.08|2571.08|2572.48|2572.48|2570|2570|0
1612780800000|2021-02-08 10:40:00|2571.04|2571.04|2572.18|2572.18|2572.35|2572.35|2570.76|2570.76|0
1612781100000|2021-02-08 10:45:00|2572.36|2572.36|2570.09|2570.09|2572.69|2572.69|2569.29|2569.29|0
1612781400000|2021-02-08 10:50:00|2570.32|2570.32|2573.11|2573.11|2573.34|2573.34|2570.32|2570.32|0
1612781700000|2021-02-08 10:55:00|2573.28|2573.28|2573.7|2573.7|2574.76|2574.76|2573.18|2573.18|0
1612782000000|2021-02-08 11:00:00|2573.87|2573.87|2581.52|2581.52|2581.52|2581.52|2573.87|2573.87|0
1612782300000|2021-02-08 11:05:00|2581.51|2581.51|2583.8|2583.8|2583.82|2583.82|2580.88|2580.88|0
1612782600000|2021-02-08 11:10:00|2583.91|2583.91|2585.46|2585.46|2585.93|2585.93|2583.86|2583.86|0
1612782900000|2021-02-08 11:15:00|2585.38|2585.38|2587.56|2587.56|2588.24|2588.24|2583.23|2583.23|0
1612783200000|2021-02-08 11:20:00|2587.73|2587.73|2592.07|2592.07|2592.13|2592.13|2586.65|2586.65|0
1612783500000|2021-02-08 11:25:00|2592.24|2592.24|2593.73|2593.73|2593.93|2593.93|2591.84|2591.84|0
1612783800000|2021-02-08 11:30:00|2593.72|2593.72|2593.2|2593.2|2595.77|2595.77|2592.71|2592.71|0
1612784100000|2021-02-08 11:35:00|2593.36|2593.36|2595.03|2595.03|2595.3|2595.3|2591.04|2591.04|0
1612784400000|2021-02-08 11:40:00|2595.2|2595.2|2594.12|2594.12|2596.25|2596.25|2594.12|2594.12|0
1612784700000|2021-02-08 11:45:00|2594.35|2594.35|2596.16|2596.16|2596.93|2596.93|2593.95|2593.95|0
1612785000000|2021-02-08 11:50:00|2596.28|2596.28|2591.29|2591.29|2596.7|2596.7|2591.12|2591.12|0
1612785300000|2021-02-08 11:55:00|2591.22|2591.22|2591.98|2591.98|2594.04|2594.04|2590.94|2590.94|0
1612785600000|2021-02-08 12:00:00|2591.81|2591.81|2589.55|2589.55|2593.85|2593.85|2589.51|2589.51|0
1612785900000|2021-02-08 12:05:00|2589.42|2589.42|2586.25|2586.25|2590.28|2590.28|2586.13|2586.13|0
1612786200000|2021-02-08 12:10:00|2586.31|2586.31|2590.5|2590.5|2591.38|2591.38|2586.15|2586.15|0
1612786500000|2021-02-08 12:15:00|2590.46|2590.46|2589.61|2589.61|2590.77|2590.77|2587.92|2587.92|0
1612786800000|2021-02-08 12:20:00|2589.55|2589.55|2589.64|2589.64|2589.79|2589.79|2588.41|2588.41|0
1612787100000|2021-02-08 12:25:00|2589.68|2589.68|2589.75|2589.75|2592.82|2592.82|2589.67|2589.67|0
1612787400000|2021-02-08 12:30:00|2589.77|2589.77|2588.09|2588.09|2589.77|2589.77|2588.02|2588.02|0
1612787700000|2021-02-08 12:35:00|2588.11|2588.11|2582.32|2582.32|2588.9|2588.9|2580.85|2580.85|0
1612788000000|2021-02-08 12:40:00|2582.15|2582.15|2578.07|2578.07|2582.3|2582.3|2577.95|2577.95|0
1612788300000|2021-02-08 12:45:00|2577.74|2577.74|2581.97|2581.97|2581.97|2581.97|2577.74|2577.74|0
1612788600000|2021-02-08 12:50:00|2581.8|2581.8|2579.66|2579.66|2582.75|2582.75|2579.54|2579.54|0
1612788900000|2021-02-08 12:55:00|2579.62|2579.62|2583.99|2583.99|2584.92|2584.92|2579.62|2579.62|0
1612789200000|2021-02-08 13:00:00|2584.07|2584.07|2584.98|2584.98|2586.23|2586.23|2583.92|2583.92|0
1612789500000|2021-02-08 13:05:00|2584.81|2584.81|2585.76|2585.76|2587.91|2587.91|2584.81|2584.81|0
1612789800000|2021-02-08 13:10:00|2585.53|2585.53|2586.66|2586.66|2587.16|2587.16|2584.52|2584.52|0
1612790100000|2021-02-08 13:15:00|2586.49|2586.49|2585.37|2585.37|2587.4|2587.4|2585|2585|0
1612790400000|2021-02-08 13:20:00|2585.7|2585.7|2585.33|2585.33|2586.58|2586.58|2584.68|2584.68|0
1612790700000|2021-02-08 13:25:00|2585.17|2585.17|2586.95|2586.95|2587.11|2587.11|2585.11|2585.11|0
1612791000000|2021-02-08 13:30:00|2587|2587|2587.63|2587.63|2588.93|2588.93|2586.16|2586.16|0
1612791300000|2021-02-08 13:35:00|2587.46|2587.46|2583.93|2583.93|2588.48|2588.48|2583.93|2583.93|0
1612791600000|2021-02-08 13:40:00|2583.89|2583.89|2587.09|2587.09|2587.28|2587.28|2582.47|2582.47|0
1612791900000|2021-02-08 13:45:00|2587.15|2587.15|2582.84|2582.84|2587.6|2587.6|2582.22|2582.22|0
1612792200000|2021-02-08 13:50:00|2582.87|2582.87|2581.24|2581.24|2584.3|2584.3|2581.12|2581.12|0
1612792500000|2021-02-08 13:55:00|2581.28|2581.28|2583.42|2583.42|2585.04|2585.04|2581.21|2581.21|0
1612792800000|2021-02-08 14:00:00|2583.47|2583.47|2583.42|2583.42|2584.48|2584.48|2581.24|2581.24|0
1612793100000|2021-02-08 14:05:00|2583.43|2583.43|2584.37|2584.37|2584.61|2584.61|2582.65|2582.65|0
1612793400000|2021-02-08 14:10:00|2584.42|2584.42|2583.71|2583.71|2584.93|2584.93|2583.22|2583.22|0
1612793700000|2021-02-08 14:15:00|2583.75|2583.75|2581.98|2581.98|2584.3|2584.3|2581.98|2581.98|0
1612794000000|2021-02-08 14:20:00|2581.86|2581.86|2584.35|2584.35|2584.35|2584.35|2580.84|2580.84|0
1612794300000|2021-02-08 14:25:00|2584.02|2584.02|2581.78|2581.78|2584.34|2584.34|2581.78|2581.78|0
1612794600000|2021-02-08 14:30:00|2581.69|2581.69|2588.74|2588.74|2591.1|2591.1|2580.18|2580.18|0
1612794900000|2021-02-08 14:35:00|2588.91|2588.91|2589.05|2589.05|2592.37|2592.37|2588.74|2588.74|0
1612795200000|2021-02-08 14:40:00|2589.22|2589.22|2586.32|2586.32|2589.74|2589.74|2586.08|2586.08|0
1612795500000|2021-02-08 14:45:00|2586.38|2586.38|2588.73|2588.73|2590.56|2590.56|2586.32|2586.32|0
1612795800000|2021-02-08 14:50:00|2588.78|2588.78|2585.35|2585.35|2590.46|2590.46|2585.35|2585.35|0
1612796100000|2021-02-08 14:55:00|2585.68|2585.68|2585.01|2585.01|2587|2587|2584.74|2584.74|0
1612796400000|2021-02-08 15:00:00|2584.96|2584.96|2584.15|2584.15|2587.44|2587.44|2584.09|2584.09|0
1612796700000|2021-02-08 15:05:00|2584.24|2584.24|2582.24|2582.24|2585.39|2585.39|2582.24|2582.24|0
1612797000000|2021-02-08 15:10:00|2582.15|2582.15|2581|2581|2583|2583|2579.13|2579.13|0
1612797300000|2021-02-08 15:15:00|2580.83|2580.83|2581.76|2581.76|2583.14|2583.14|2579.73|2579.73|0
1612797600000|2021-02-08 15:20:00|2581.72|2581.72|2580.61|2580.61|2582.47|2582.47|2579.73|2579.73|0
1612797900000|2021-02-08 15:25:00|2580.67|2580.67|2583.6|2583.6|2584.27|2584.27|2580.27|2580.27|0
1612798200000|2021-02-08 15:30:00|2583.54|2583.54|2580.05|2580.05|2583.54|2583.54|2579.32|2579.32|0
1612798500000|2021-02-08 15:35:00|2579.99|2579.99|2578.74|2578.74|2579.99|2579.99|2577.48|2577.48|0
1612798800000|2021-02-08 15:40:00|2578.79|2578.79|2577.9|2577.9|2578.83|2578.83|2576.92|2576.92|0
1612799100000|2021-02-08 15:45:00|2577.86|2577.86|2576.37|2576.37|2578.04|2578.04|2575.27|2575.27|0
1612799400000|2021-02-08 15:50:00|2576.7|2576.7|2574.56|2574.56|2576.78|2576.78|2574.23|2574.23|0
1612799700000|2021-02-08 15:55:00|2574.6|2574.6|2581.6|2581.6|2581.6|2581.6|2574.33|2574.33|0
1612800000000|2021-02-08 16:00:00|2581.66|2581.66|2580.48|2580.48|2583.25|2583.25|2579.44|2579.44|0
1612800300000|2021-02-08 16:05:00|2580.43|2580.43|2575.21|2575.21|2580.43|2580.43|2573.16|2573.16|0
1612800600000|2021-02-08 16:10:00|2575.17|2575.17|2570.88|2570.88|2575.58|2575.58|2569.54|2569.54|0
1612800900000|2021-02-08 16:15:00|2570.93|2570.93|2571.91|2571.91|2573.07|2573.07|2570.79|2570.79|0
1612801200000|2021-02-08 16:20:00|2571.95|2571.95|2572.91|2572.91|2574.6|2574.6|2570.47|2570.47|0
1612801500000|2021-02-08 16:25:00|2572.74|2572.74|2571.61|2571.61|2573.49|2573.49|2569.42|2569.42|0
1612858500000|2021-02-09 08:15:00|2567|2567|2576.32|2576.32|2577.13|2577.13|2564.78|2564.78|0
1612858800000|2021-02-09 08:20:00|2576.65|2576.65|2580.51|2580.51|2583.25|2583.25|2575.34|2575.34|0
1612859100000|2021-02-09 08:25:00|2580.68|2580.68|2580.42|2580.42|2584.88|2584.88|2578.17|2578.17|0
1612859400000|2021-02-09 08:30:00|2580.25|2580.25|2579.86|2579.86|2583.7|2583.7|2577.72|2577.72|0
1612859700000|2021-02-09 08:35:00|2579.74|2579.74|2579.49|2579.49|2580.59|2580.59|2576.54|2576.54|0
1612860000000|2021-02-09 08:40:00|2579.66|2579.66|2582.57|2582.57|2583.16|2583.16|2578.45|2578.45|0
1612860300000|2021-02-09 08:45:00|2582.68|2582.68|2586.69|2586.69|2586.69|2586.69|2582.68|2582.68|0
1612860600000|2021-02-09 08:50:00|2586.85|2586.85|2586.36|2586.36|2587.86|2587.86|2584.94|2584.94|0
1612860900000|2021-02-09 08:55:00|2585.86|2585.86|2577.67|2577.67|2585.86|2585.86|2575.48|2575.48|0
1612861200000|2021-02-09 09:00:00|2577.34|2577.34|2575.05|2575.05|2579.2|2579.2|2575.05|2575.05|0
1612861500000|2021-02-09 09:05:00|2576.3|2576.3|2568.95|2568.95|2576.52|2576.52|2568.95|2568.95|0
1612861800000|2021-02-09 09:10:00|2568.62|2568.62|2573.3|2573.3|2573.3|2573.3|2568.56|2568.56|0
1612862100000|2021-02-09 09:15:00|2573.34|2573.34|2570.41|2570.41|2573.9|2573.9|2570.31|2570.31|0
1612862400000|2021-02-09 09:20:00|2570.24|2570.24|2569.22|2569.22|2570.24|2570.24|2567.05|2567.05|0
1612862700000|2021-02-09 09:25:00|2569.26|2569.26|2574.07|2574.07|2574.78|2574.78|2569.26|2569.26|0
1612863000000|2021-02-09 09:30:00|2573.95|2573.95|2571.11|2571.11|2573.95|2573.95|2569.81|2569.81|0
1612863300000|2021-02-09 09:35:00|2570.82|2570.82|2568.36|2568.36|2572.38|2572.38|2568.26|2568.26|0
1612863600000|2021-02-09 09:40:00|2568.24|2568.24|2570.75|2570.75|2570.75|2570.75|2566.36|2566.36|0
1612863900000|2021-02-09 09:45:00|2570.92|2570.92|2575.94|2575.94|2575.94|2575.94|2570.92|2570.92|0
1612864200000|2021-02-09 09:50:00|2576.06|2576.06|2579.27|2579.27|2579.88|2579.88|2575.67|2575.67|0
1612864500000|2021-02-09 09:55:00|2579.31|2579.31|2578.27|2578.27|2580.36|2580.36|2577.85|2577.85|0
1612864800000|2021-02-09 10:00:00|2578.36|2578.36|2580.48|2580.48|2580.5|2580.5|2578.03|2578.03|0
1612865100000|2021-02-09 10:05:00|2580.31|2580.31|2579.18|2579.18|2580.65|2580.65|2578.82|2578.82|0
1612865400000|2021-02-09 10:10:00|2579.51|2579.51|2578.07|2578.07|2579.78|2579.78|2575.21|2575.21|0
1612865700000|2021-02-09 10:15:00|2578.1|2578.1|2579.99|2579.99|2579.99|2579.99|2577.5|2577.5|0
1612866000000|2021-02-09 10:20:00|2580.11|2580.11|2579.73|2579.73|2580.11|2580.11|2576.87|2576.87|0
1612866300000|2021-02-09 10:25:00|2579.77|2579.77|2581.05|2581.05|2581.1|2581.1|2579.43|2579.43|0
1612866600000|2021-02-09 10:30:00|2581.03|2581.03|2583.39|2583.39|2584.51|2584.51|2580.58|2580.58|0
1612866900000|2021-02-09 10:35:00|2583.36|2583.36|2581.71|2581.71|2583.64|2583.64|2581.6|2581.6|0
1612867200000|2021-02-09 10:40:00|2581.6|2581.6|2581.69|2581.69|2582.29|2582.29|2580.18|2580.18|0
1612867500000|2021-02-09 10:45:00|2581.52|2581.52|2578.54|2578.54|2582.02|2582.02|2578.54|2578.54|0
1612867800000|2021-02-09 10:50:00|2578.7|2578.7|2580.39|2580.39|2580.39|2580.39|2578.59|2578.59|0
1612868100000|2021-02-09 10:55:00|2580.28|2580.28|2581.74|2581.74|2581.74|2581.74|2579.33|2579.33|0
1612868400000|2021-02-09 11:00:00|2581.71|2581.71|2581.34|2581.34|2582.61|2582.61|2581.28|2581.28|0
1612868700000|2021-02-09 11:05:00|2581.17|2581.17|2575.82|2575.82|2581.52|2581.52|2573.48|2573.48|0
1612869000000|2021-02-09 11:10:00|2575.79|2575.79|2573.3|2573.3|2575.93|2575.93|2572.79|2572.79|0
1612869300000|2021-02-09 11:15:00|2573.35|2573.35|2576.13|2576.13|2576.19|2576.19|2573.35|2573.35|0
1612869600000|2021-02-09 11:20:00|2576.17|2576.17|2578.18|2578.18|2578.18|2578.18|2575.21|2575.21|0
1612869900000|2021-02-09 11:25:00|2578.01|2578.01|2576.56|2576.56|2578.01|2578.01|2575.62|2575.62|0
1612870200000|2021-02-09 11:30:00|2576.67|2576.67|2577.81|2577.81|2578.22|2578.22|2576.67|2576.67|0
1612870500000|2021-02-09 11:35:00|2577.83|2577.83|2578.55|2578.55|2579|2579|2577.35|2577.35|0
1612870800000|2021-02-09 11:40:00|2578.66|2578.66|2579.09|2579.09|2580.49|2580.49|2578.66|2578.66|0
1612871100000|2021-02-09 11:45:00|2579.33|2579.33|2579.91|2579.91|2579.91|2579.91|2578.84|2578.84|0
1612871400000|2021-02-09 11:50:00|2579.99|2579.99|2579.8|2579.8|2580.83|2580.83|2579.55|2579.55|0
1612871700000|2021-02-09 11:55:00|2579.63|2579.63|2579.31|2579.31|2579.63|2579.63|2577.98|2577.98|0
1612872000000|2021-02-09 12:00:00|2579.25|2579.25|2581.98|2581.98|2582.01|2582.01|2578.38|2578.38|0
1612872300000|2021-02-09 12:05:00|2581.97|2581.97|2581.47|2581.47|2581.97|2581.97|2580.68|2580.68|0
1612872600000|2021-02-09 12:10:00|2581.97|2581.97|2581.65|2581.65|2582.38|2582.38|2581.33|2581.33|0
1612872900000|2021-02-09 12:15:00|2581.63|2581.63|2582.03|2582.03|2582.45|2582.45|2580.76|2580.76|0
1612873200000|2021-02-09 12:20:00|2582.07|2582.07|2582.55|2582.55|2582.55|2582.55|2581.4|2581.4|0
1612873500000|2021-02-09 12:25:00|2582.88|2582.88|2582.83|2582.83|2583.59|2583.59|2582.17|2582.17|0
1612873800000|2021-02-09 12:30:00|2582.76|2582.76|2583.32|2583.32|2584.06|2584.06|2582.53|2582.53|0
1612874100000|2021-02-09 12:35:00|2583.33|2583.33|2581.91|2581.91|2583.97|2583.97|2581.81|2581.81|0
1612874400000|2021-02-09 12:40:00|2581.96|2581.96|2581.33|2581.33|2582.01|2582.01|2581.1|2581.1|0
1612874700000|2021-02-09 12:45:00|2581|2581|2579.31|2579.31|2581|2581|2579.29|2579.29|0
1612875000000|2021-02-09 12:50:00|2579.48|2579.48|2577.91|2577.91|2579.48|2579.48|2577.63|2577.63|0
1612875300000|2021-02-09 12:55:00|2577.88|2577.88|2578.96|2578.96|2580.25|2580.25|2577.75|2577.75|0
1612875600000|2021-02-09 13:00:00|2578.95|2578.95|2579.19|2579.19|2579.26|2579.26|2577.34|2577.34|0
1612875900000|2021-02-09 13:05:00|2579.35|2579.35|2579.88|2579.88|2580.57|2580.57|2579.15|2579.15|0
1612876200000|2021-02-09 13:10:00|2579.81|2579.81|2578.72|2578.72|2580.33|2580.33|2578.43|2578.43|0
1612876500000|2021-02-09 13:15:00|2578.7|2578.7|2578.75|2578.75|2579.41|2579.41|2578|2578|0
1612876800000|2021-02-09 13:20:00|2578.59|2578.59|2581.2|2581.2|2581.6|2581.6|2578.48|2578.48|0
1612877100000|2021-02-09 13:25:00|2581.15|2581.15|2581.1|2581.1|2581.85|2581.85|2578.94|2578.94|0
1612877400000|2021-02-09 13:30:00|2581.12|2581.12|2580.95|2580.95|2581.12|2581.12|2580.16|2580.16|0
1612877700000|2021-02-09 13:35:00|2581|2581|2580.14|2580.14|2582.09|2582.09|2579.82|2579.82|0
1612878000000|2021-02-09 13:40:00|2580.08|2580.08|2582.89|2582.89|2583.83|2583.83|2579.63|2579.63|0
1612878300000|2021-02-09 13:45:00|2582.88|2582.88|2583.59|2583.59|2584.39|2584.39|2582.75|2582.75|0
1612878600000|2021-02-09 13:50:00|2583.57|2583.57|2583.35|2583.35|2584.18|2584.18|2582.93|2582.93|0
1612878900000|2021-02-09 13:55:00|2583.46|2583.46|2583.23|2583.23|2583.99|2583.99|2582.29|2582.29|0
1612879200000|2021-02-09 14:00:00|2583.28|2583.28|2582.77|2582.77|2583.98|2583.98|2581.03|2581.03|0
1612879500000|2021-02-09 14:05:00|2582.73|2582.73|2582.58|2582.58|2582.91|2582.91|2581.17|2581.17|0
1612879800000|2021-02-09 14:10:00|2582.47|2582.47|2581.85|2581.85|2582.99|2582.99|2581.85|2581.85|0
1612880100000|2021-02-09 14:15:00|2581.74|2581.74|2581.42|2581.42|2582.54|2582.54|2580.75|2580.75|0
1612880400000|2021-02-09 14:20:00|2581.6|2581.6|2580.36|2580.36|2582.58|2582.58|2580.14|2580.14|0
1612880700000|2021-02-09 14:25:00|2580.31|2580.31|2580.29|2580.29|2582.12|2582.12|2577.94|2577.94|0
1612881000000|2021-02-09 14:30:00|2580.2|2580.2|2578.6|2578.6|2583.41|2583.41|2577.44|2577.44|0
1612881300000|2021-02-09 14:35:00|2578.48|2578.48|2577.33|2577.33|2578.48|2578.48|2575.59|2575.59|0
1612881600000|2021-02-09 14:40:00|2577.28|2577.28|2575.95|2575.95|2577.64|2577.64|2572.92|2572.92|0
1612881900000|2021-02-09 14:45:00|2575.91|2575.91|2579.43|2579.43|2580.24|2580.24|2575.79|2575.79|0
1612882200000|2021-02-09 14:50:00|2579.6|2579.6|2577.13|2577.13|2580.13|2580.13|2577.13|2577.13|0
1612882500000|2021-02-09 14:55:00|2577.3|2577.3|2578.2|2578.2|2578.95|2578.95|2577.04|2577.04|0
1612882800000|2021-02-09 15:00:00|2578.31|2578.31|2576.63|2576.63|2579.19|2579.19|2575.74|2575.74|0
1612883100000|2021-02-09 15:05:00|2576.57|2576.57|2579.37|2579.37|2579.99|2579.99|2575.99|2575.99|0
1612883400000|2021-02-09 15:10:00|2579.53|2579.53|2580.44|2580.44|2581.03|2581.03|2579.41|2579.41|0
1612883700000|2021-02-09 15:15:00|2580.3|2580.3|2578.19|2578.19|2580.38|2580.38|2577.97|2577.97|0
1612884000000|2021-02-09 15:20:00|2578.13|2578.13|2575.59|2575.59|2578.98|2578.98|2574.97|2574.97|0
1612884300000|2021-02-09 15:25:00|2575.54|2575.54|2579.73|2579.73|2579.79|2579.79|2575.15|2575.15|0
1612884600000|2021-02-09 15:30:00|2579.79|2579.79|2575.55|2575.55|2581.08|2581.08|2575.55|2575.55|0
1612884900000|2021-02-09 15:35:00|2575.71|2575.71|2575.18|2575.18|2575.71|2575.71|2573.2|2573.2|0
1612885200000|2021-02-09 15:40:00|2575.16|2575.16|2580.1|2580.1|2580.27|2580.27|2574.96|2574.96|0
1612885500000|2021-02-09 15:45:00|2580.45|2580.45|2583.15|2583.15|2583.15|2583.15|2580.44|2580.44|0
1612885800000|2021-02-09 15:50:00|2583.27|2583.27|2584.75|2584.75|2584.84|2584.84|2582.94|2582.94|0
1612886100000|2021-02-09 15:55:00|2584.86|2584.86|2582.65|2582.65|2584.92|2584.92|2582.53|2582.53|0
1612886400000|2021-02-09 16:00:00|2582.48|2582.48|2580.04|2580.04|2582.69|2582.69|2579.52|2579.52|0
1612886700000|2021-02-09 16:05:00|2580.05|2580.05|2579.15|2579.15|2580.05|2580.05|2576.41|2576.41|0
1612887000000|2021-02-09 16:10:00|2579.03|2579.03|2579.15|2579.15|2579.15|2579.15|2575.96|2575.96|0
1612887300000|2021-02-09 16:15:00|2579.13|2579.13|2577.21|2577.21|2579.54|2579.54|2576.52|2576.52|0
1612887600000|2021-02-09 16:20:00|2577.22|2577.22|2580.09|2580.09|2580.21|2580.21|2575.49|2575.49|0
1612887900000|2021-02-09 16:25:00|2580.15|2580.15|2578.53|2578.53|2581.3|2581.3|2578.39|2578.39|0
1612944900000|2021-02-10 08:15:00|2594.81|2594.81|2590.61|2590.61|2595.72|2595.72|2590.15|2590.15|0
1612945200000|2021-02-10 08:20:00|2590.57|2590.57|2594|2594|2597.91|2597.91|2589.5|2589.5|0
1612945500000|2021-02-10 08:25:00|2593.59|2593.59|2587.31|2587.31|2593.67|2593.67|2586.74|2586.74|0
1612945800000|2021-02-10 08:30:00|2587.3|2587.3|2579.72|2579.72|2587.3|2587.3|2577.38|2577.38|0
1612946100000|2021-02-10 08:35:00|2579.66|2579.66|2581.03|2581.03|2582.03|2582.03|2574.73|2574.73|0
1612946400000|2021-02-10 08:40:00|2580.69|2580.69|2580.62|2580.62|2581.9|2581.9|2578.19|2578.19|0
1612946700000|2021-02-10 08:45:00|2580.51|2580.51|2583.34|2583.34|2583.35|2583.35|2574.68|2574.68|0
1612947000000|2021-02-10 08:50:00|2583.33|2583.33|2585.8|2585.8|2587.9|2587.9|2582.84|2582.84|0
1612947300000|2021-02-10 08:55:00|2585.92|2585.92|2585.97|2585.97|2589.18|2589.18|2585.46|2585.46|0
1612947600000|2021-02-10 09:00:00|2585.64|2585.64|2582.88|2582.88|2586.05|2586.05|2582.31|2582.31|0
1612947900000|2021-02-10 09:05:00|2583.05|2583.05|2583.97|2583.97|2585.5|2585.5|2581.42|2581.42|0
1612948200000|2021-02-10 09:10:00|2583.94|2583.94|2583.44|2583.44|2584.34|2584.34|2582.66|2582.66|0
1612948500000|2021-02-10 09:15:00|2583.48|2583.48|2583.72|2583.72|2584.27|2584.27|2580.86|2580.86|0
1612948800000|2021-02-10 09:20:00|2584.05|2584.05|2588.88|2588.88|2588.88|2588.88|2583.19|2583.19|0
1612949100000|2021-02-10 09:25:00|2588.77|2588.77|2589.79|2589.79|2590.47|2590.47|2587.84|2587.84|0
1612949400000|2021-02-10 09:30:00|2589.85|2589.85|2593.69|2593.69|2593.69|2593.69|2589.85|2589.85|0
1612949700000|2021-02-10 09:35:00|2593.58|2593.58|2590.45|2590.45|2593.79|2593.79|2590.19|2590.19|0
1612950000000|2021-02-10 09:40:00|2590.57|2590.57|2591.11|2591.11|2593.06|2593.06|2589.03|2589.03|0
1612950300000|2021-02-10 09:45:00|2591.03|2591.03|2595.21|2595.21|2596.44|2596.44|2590.51|2590.51|0
1612950600000|2021-02-10 09:50:00|2595.34|2595.34|2598.2|2598.2|2598.81|2598.81|2594.59|2594.59|0
1612950900000|2021-02-10 09:55:00|2597.7|2597.7|2598.2|2598.2|2598.53|2598.53|2594.32|2594.32|0
1612951200000|2021-02-10 10:00:00|2598.28|2598.28|2597.53|2597.53|2599.02|2599.02|2596.85|2596.85|0
1612951500000|2021-02-10 10:05:00|2597.58|2597.58|2600.77|2600.77|2600.77|2600.77|2597.58|2597.58|0
1612951800000|2021-02-10 10:10:00|2600.81|2600.81|2595.74|2595.74|2601.11|2601.11|2595.74|2595.74|0
1612952100000|2021-02-10 10:15:00|2595.57|2595.57|2597.51|2597.51|2597.68|2597.68|2593.41|2593.41|0
1612952400000|2021-02-10 10:20:00|2597.34|2597.34|2595.8|2595.8|2597.59|2597.59|2595.7|2595.7|0
1612952700000|2021-02-10 10:25:00|2595.72|2595.72|2597.29|2597.29|2597.89|2597.89|2595.72|2595.72|0
1612953000000|2021-02-10 10:30:00|2596.96|2596.96|2596.99|2596.99|2598.6|2598.6|2596.57|2596.57|0
1612953300000|2021-02-10 10:35:00|2596.88|2596.88|2598.69|2598.69|2598.69|2598.69|2596|2596|0
1612953600000|2021-02-10 10:40:00|2598.73|2598.73|2599.8|2599.8|2600.25|2600.25|2597.69|2597.69|0
1612953900000|2021-02-10 10:45:00|2599.97|2599.97|2602.84|2602.84|2602.97|2602.97|2598.66|2598.66|0
1612954200000|2021-02-10 10:50:00|2603.06|2603.06|2605.86|2605.86|2605.86|2605.86|2601.41|2601.41|0
1612954500000|2021-02-10 10:55:00|2605.75|2605.75|2609.66|2609.66|2610.01|2610.01|2604.88|2604.88|0
1612954800000|2021-02-10 11:00:00|2609|2609|2610.81|2610.81|2612.65|2612.65|2606.68|2606.68|0
1612955100000|2021-02-10 11:05:00|2610.83|2610.83|2615.34|2615.34|2615.41|2615.41|2609.56|2609.56|0
1612955400000|2021-02-10 11:10:00|2615.51|2615.51|2616.51|2616.51|2616.51|2616.51|2613.48|2613.48|0
1612955700000|2021-02-10 11:15:00|2616.18|2616.18|2613.83|2613.83|2616.33|2616.33|2613.37|2613.37|0
1612956000000|2021-02-10 11:20:00|2613.77|2613.77|2614.66|2614.66|2614.7|2614.7|2613.2|2613.2|0
1612956300000|2021-02-10 11:25:00|2614.62|2614.62|2613.62|2613.62|2615.34|2615.34|2613.18|2613.18|0
1612956600000|2021-02-10 11:30:00|2613.58|2613.58|2611.08|2611.08|2613.82|2613.82|2610.41|2610.41|0
1612956900000|2021-02-10 11:35:00|2610.91|2610.91|2608.25|2608.25|2611.63|2611.63|2608.25|2608.25|0
1612957200000|2021-02-10 11:40:00|2608.22|2608.22|2602.55|2602.55|2608.29|2608.29|2602.55|2602.55|0
1612957500000|2021-02-10 11:45:00|2602.49|2602.49|2602.12|2602.12|2604.55|2604.55|2600.83|2600.83|0
1612957800000|2021-02-10 11:50:00|2602.29|2602.29|2606.21|2606.21|2606.21|2606.21|2602.29|2602.29|0
1612958100000|2021-02-10 11:55:00|2605.88|2605.88|2601.93|2601.93|2606.04|2606.04|2601.93|2601.93|0
1612958400000|2021-02-10 12:00:00|2601.91|2601.91|2603.51|2603.51|2605.71|2605.71|2601.76|2601.76|0
1612958700000|2021-02-10 12:05:00|2603.18|2603.18|2600.1|2600.1|2603.18|2603.18|2598.92|2598.92|0
1612959000000|2021-02-10 12:10:00|2600.14|2600.14|2598.44|2598.44|2600.31|2600.31|2597.43|2597.43|0
1612959300000|2021-02-10 12:15:00|2598.33|2598.33|2595.46|2595.46|2598.98|2598.98|2595.46|2595.46|0
1612959600000|2021-02-10 12:20:00|2595.39|2595.39|2596.98|2596.98|2597.09|2597.09|2595.17|2595.17|0
1612959900000|2021-02-10 12:25:00|2597.04|2597.04|2595.71|2595.71|2597.24|2597.24|2594.76|2594.76|0
1612960200000|2021-02-10 12:30:00|2595.66|2595.66|2599.35|2599.35|2599.35|2599.35|2595.62|2595.62|0
1612960500000|2021-02-10 12:35:00|2599.39|2599.39|2599.9|2599.9|2600.49|2600.49|2598.57|2598.57|0
1612960800000|2021-02-10 12:40:00|2599.96|2599.96|2601.47|2601.47|2601.47|2601.47|2598.52|2598.52|0
1612961100000|2021-02-10 12:45:00|2601.7|2601.7|2601.33|2601.33|2601.85|2601.85|2600.78|2600.78|0
1612961400000|2021-02-10 12:50:00|2601.28|2601.28|2598.78|2598.78|2601.56|2601.56|2596.56|2596.56|0
1612961700000|2021-02-10 12:55:00|2598.66|2598.66|2599.66|2599.66|2600.56|2600.56|2598.31|2598.31|0
1612962000000|2021-02-10 13:00:00|2599.99|2599.99|2601.18|2601.18|2601.69|2601.69|2599.91|2599.91|0
1612962300000|2021-02-10 13:05:00|2601.34|2601.34|2602.89|2602.89|2603.09|2603.09|2600.24|2600.24|0
1612962600000|2021-02-10 13:10:00|2602.83|2602.83|2605.08|2605.08|2605.87|2605.87|2602.83|2602.83|0
1612962900000|2021-02-10 13:15:00|2605.04|2605.04|2603.25|2603.25|2607.35|2607.35|2603.25|2603.25|0
1612963200000|2021-02-10 13:20:00|2603.42|2603.42|2608.56|2608.56|2609.63|2609.63|2603.3|2603.3|0
1612963500000|2021-02-10 13:25:00|2608.67|2608.67|2608.47|2608.47|2609.85|2609.85|2604.95|2604.95|0
1612963800000|2021-02-10 13:30:00|2608.7|2608.7|2611.25|2611.25|2612.29|2612.29|2606.95|2606.95|0
1612964100000|2021-02-10 13:35:00|2611.04|2611.04|2609.8|2609.8|2611.04|2611.04|2607.6|2607.6|0
1612964400000|2021-02-10 13:40:00|2609.63|2609.63|2609.31|2609.31|2609.63|2609.63|2607.64|2607.64|0
1612964700000|2021-02-10 13:45:00|2609.29|2609.29|2611.44|2611.44|2611.85|2611.85|2608.49|2608.49|0
1612965000000|2021-02-10 13:50:00|2611.49|2611.49|2611.21|2611.21|2612.09|2612.09|2610.04|2610.04|0
1612965300000|2021-02-10 13:55:00|2611.17|2611.17|2611.4|2611.4|2612.87|2612.87|2610.52|2610.52|0
1612965600000|2021-02-10 14:00:00|2611.24|2611.24|2613.26|2613.26|2613.27|2613.27|2610.23|2610.23|0
1612965900000|2021-02-10 14:05:00|2613.15|2613.15|2611.35|2611.35|2613.42|2613.42|2610.98|2610.98|0
1612966200000|2021-02-10 14:10:00|2611.41|2611.41|2613.15|2613.15|2613.35|2613.35|2609.5|2609.5|0
1612966500000|2021-02-10 14:15:00|2613.14|2613.14|2609.89|2609.89|2613.14|2613.14|2609.21|2609.21|0
1612966800000|2021-02-10 14:20:00|2610.12|2610.12|2609.6|2609.6|2611.83|2611.83|2609.21|2609.21|0
1612967100000|2021-02-10 14:25:00|2609.57|2609.57|2609.24|2609.24|2611.14|2611.14|2608.88|2608.88|0
1612967400000|2021-02-10 14:30:00|2608.57|2608.57|2606.97|2606.97|2611.69|2611.69|2606.8|2606.8|0
1612967700000|2021-02-10 14:35:00|2607.13|2607.13|2605.32|2605.32|2607.93|2607.93|2604.7|2604.7|0
1612968000000|2021-02-10 14:40:00|2605.37|2605.37|2603.29|2603.29|2606.28|2606.28|2603.01|2603.01|0
1612968300000|2021-02-10 14:45:00|2603.18|2603.18|2609.81|2609.81|2611.05|2611.05|2603.18|2603.18|0
1612968600000|2021-02-10 14:50:00|2609.86|2609.86|2607.84|2607.84|2609.87|2609.87|2606.85|2606.85|0
1612968900000|2021-02-10 14:55:00|2607.51|2607.51|2609.67|2609.67|2609.84|2609.84|2606.32|2606.32|0
1612969200000|2021-02-10 15:00:00|2609.84|2609.84|2611.25|2611.25|2612.95|2612.95|2609.53|2609.53|0
1612969500000|2021-02-10 15:05:00|2611.21|2611.21|2611.09|2611.09|2611.57|2611.57|2609.23|2609.23|0
1612969800000|2021-02-10 15:10:00|2611.43|2611.43|2609.1|2609.1|2612.71|2612.71|2608.16|2608.16|0
1612970100000|2021-02-10 15:15:00|2609.09|2609.09|2608.95|2608.95|2611.42|2611.42|2608.82|2608.82|0
1612970400000|2021-02-10 15:20:00|2608.91|2608.91|2600.4|2600.4|2609.07|2609.07|2598.37|2598.37|0
1612970700000|2021-02-10 15:25:00|2600.23|2600.23|2599.51|2599.51|2603.76|2603.76|2598.05|2598.05|0
1612971000000|2021-02-10 15:30:00|2599.68|2599.68|2592.41|2592.41|2600.5|2600.5|2592.33|2592.33|0
1612971300000|2021-02-10 15:35:00|2592.4|2592.4|2594.92|2594.92|2596.54|2596.54|2591.9|2591.9|0
1612971600000|2021-02-10 15:40:00|2594.82|2594.82|2584.55|2584.55|2595.5|2595.5|2582.18|2582.18|0
1612971900000|2021-02-10 15:45:00|2584.89|2584.89|2591.2|2591.2|2591.49|2591.49|2581.37|2581.37|0
1612972200000|2021-02-10 15:50:00|2591.21|2591.21|2602.45|2602.45|2604.38|2604.38|2590.32|2590.32|0
1612972500000|2021-02-10 15:55:00|2602.51|2602.51|2605.74|2605.74|2605.91|2605.91|2599.61|2599.61|0
1612972800000|2021-02-10 16:00:00|2605.51|2605.51|2599.78|2599.78|2606.96|2606.96|2599.78|2599.78|0
1612973100000|2021-02-10 16:05:00|2599.89|2599.89|2603.08|2603.08|2605.78|2605.78|2598.4|2598.4|0
1612973400000|2021-02-10 16:10:00|2603.24|2603.24|2604.77|2604.77|2607.35|2607.35|2603.12|2603.12|0
1612973700000|2021-02-10 16:15:00|2604.66|2604.66|2601.2|2601.2|2604.66|2604.66|2600.27|2600.27|0
1612974000000|2021-02-10 16:20:00|2601.24|2601.24|2602.28|2602.28|2603.96|2603.96|2600.75|2600.75|0
1612974300000|2021-02-10 16:25:00|2602.45|2602.45|2593.43|2593.43|2602.45|2602.45|2593.43|2593.43|0
1613031300000|2021-02-11 08:15:00|2577.35|2577.35|2578.94|2578.94|2580.49|2580.49|2575.53|2575.53|0
1613031600000|2021-02-11 08:20:00|2578.98|2578.98|2569.18|2569.18|2578.98|2578.98|2566.7|2566.7|0
1613031900000|2021-02-11 08:25:00|2569.41|2569.41|2577.12|2577.12|2578.28|2578.28|2569.24|2569.24|0
1613032200000|2021-02-11 08:30:00|2577.04|2577.04|2574.09|2574.09|2578.65|2578.65|2572.8|2572.8|0
1613032500000|2021-02-11 08:35:00|2573.42|2573.42|2577.07|2577.07|2579.13|2579.13|2573.4|2573.4|0
1613032800000|2021-02-11 08:40:00|2576.75|2576.75|2579.65|2579.65|2580.88|2580.88|2574.08|2574.08|0
1613033100000|2021-02-11 08:45:00|2579.48|2579.48|2581|2581|2583.2|2583.2|2579.07|2579.07|0
1613033400000|2021-02-11 08:50:00|2580.83|2580.83|2586.13|2586.13|2586.13|2586.13|2580.59|2580.59|0
1613033700000|2021-02-11 08:55:00|2586.46|2586.46|2585.03|2585.03|2588.9|2588.9|2584.95|2584.95|0
1613034000000|2021-02-11 09:00:00|2585|2585|2582.08|2582.08|2585|2585|2581.56|2581.56|0
1613034300000|2021-02-11 09:05:00|2581.58|2581.58|2582.32|2582.32|2583.78|2583.78|2581.23|2581.23|0
1613034600000|2021-02-11 09:10:00|2582.26|2582.26|2581.38|2581.38|2583.09|2583.09|2579.9|2579.9|0
1613034900000|2021-02-11 09:15:00|2580.53|2580.53|2577.44|2577.44|2580.53|2580.53|2575.44|2575.44|0
1613035200000|2021-02-11 09:20:00|2577.78|2577.78|2577.27|2577.27|2577.98|2577.98|2574.65|2574.65|0
1613035500000|2021-02-11 09:25:00|2577.1|2577.1|2571.3|2571.3|2577.39|2577.39|2570.75|2570.75|0
1613035800000|2021-02-11 09:30:00|2571.51|2571.51|2569.44|2569.44|2572.68|2572.68|2568.19|2568.19|0
1613036100000|2021-02-11 09:35:00|2569.33|2569.33|2570.22|2570.22|2570.27|2570.27|2567.53|2567.53|0
1613036400000|2021-02-11 09:40:00|2570.04|2570.04|2568.2|2568.2|2570.33|2570.33|2567.31|2567.31|0
1613036700000|2021-02-11 09:45:00|2568.13|2568.13|2568.68|2568.68|2569.33|2569.33|2566.57|2566.57|0
1613037000000|2021-02-11 09:50:00|2568.85|2568.85|2566.63|2566.63|2569.01|2569.01|2566.39|2566.39|0
1613037300000|2021-02-11 09:55:00|2566.55|2566.55|2567.36|2567.36|2571.07|2571.07|2565.92|2565.92|0
1613037600000|2021-02-11 10:00:00|2567.42|2567.42|2568.89|2568.89|2568.89|2568.89|2566.19|2566.19|0
1613037900000|2021-02-11 10:05:00|2568.93|2568.93|2569.76|2569.76|2570.58|2570.58|2567.53|2567.53|0
1613038200000|2021-02-11 10:10:00|2569.88|2569.88|2566.61|2566.61|2570.09|2570.09|2566.17|2566.17|0
1613038500000|2021-02-11 10:15:00|2566.66|2566.66|2567.15|2567.15|2567.95|2567.95|2566.55|2566.55|0
1613038800000|2021-02-11 10:20:00|2567.17|2567.17|2563.87|2563.87|2567.86|2567.86|2563.35|2563.35|0
1613039100000|2021-02-11 10:25:00|2564.21|2564.21|2566.01|2566.01|2566.05|2566.05|2563.38|2563.38|0
1613039400000|2021-02-11 10:30:00|2565.95|2565.95|2570.68|2570.68|2571.3|2571.3|2565.67|2565.67|0
1613039700000|2021-02-11 10:35:00|2570.96|2570.96|2570.17|2570.17|2571.24|2571.24|2569.17|2569.17|0
1613040000000|2021-02-11 10:40:00|2570.34|2570.34|2569.68|2569.68|2572.18|2572.18|2569.48|2569.48|0
1613040300000|2021-02-11 10:45:00|2569.85|2569.85|2567.74|2567.74|2570.77|2570.77|2567.74|2567.74|0
1613040600000|2021-02-11 10:50:00|2567.7|2567.7|2570.01|2570.01|2570.01|2570.01|2567.45|2567.45|0
1613040900000|2021-02-11 10:55:00|2570.18|2570.18|2566.98|2566.98|2573.63|2573.63|2566.98|2566.98|0
1613041200000|2021-02-11 11:00:00|2566.97|2566.97|2572.76|2572.76|2573.09|2573.09|2566.97|2566.97|0
1613041500000|2021-02-11 11:05:00|2572.8|2572.8|2575.37|2575.37|2576.78|2576.78|2572.78|2572.78|0
1613041800000|2021-02-11 11:10:00|2574.87|2574.87|2577.39|2577.39|2578.24|2578.24|2574.87|2574.87|0
1613042100000|2021-02-11 11:15:00|2577.43|2577.43|2577.09|2577.09|2578.7|2578.7|2577.09|2577.09|0
1613042400000|2021-02-11 11:20:00|2576.92|2576.92|2577.41|2577.41|2577.69|2577.69|2575.54|2575.54|0
1613042700000|2021-02-11 11:25:00|2577.58|2577.58|2577.75|2577.75|2579.61|2579.61|2577.49|2577.49|0
1613043000000|2021-02-11 11:30:00|2577.59|2577.59|2578.3|2578.3|2579.09|2579.09|2577.59|2577.59|0
1613043300000|2021-02-11 11:35:00|2578.36|2578.36|2577.65|2577.65|2578.49|2578.49|2577.06|2577.06|0
1613043600000|2021-02-11 11:40:00|2577.49|2577.49|2578.25|2578.25|2578.51|2578.51|2577.28|2577.28|0
1613043900000|2021-02-11 11:45:00|2578.2|2578.2|2579.38|2579.38|2581.12|2581.12|2578.08|2578.08|0
1613044200000|2021-02-11 11:50:00|2579.4|2579.4|2578.83|2578.83|2580.81|2580.81|2578.38|2578.38|0
1613044500000|2021-02-11 11:55:00|2579|2579|2579.66|2579.66|2579.87|2579.87|2578.75|2578.75|0
1613044800000|2021-02-11 12:00:00|2579.49|2579.49|2580.76|2580.76|2582.03|2582.03|2579.27|2579.27|0
1613045100000|2021-02-11 12:05:00|2580.7|2580.7|2574.6|2574.6|2580.7|2580.7|2574.6|2574.6|0
1613045400000|2021-02-11 12:10:00|2574.47|2574.47|2576.78|2576.78|2576.78|2576.78|2573.97|2573.97|0
1613045700000|2021-02-11 12:15:00|2576.76|2576.76|2575.64|2575.64|2577.13|2577.13|2575.52|2575.52|0
1613046000000|2021-02-11 12:20:00|2575.65|2575.65|2575.14|2575.14|2576.95|2576.95|2575.14|2575.14|0
1613046300000|2021-02-11 12:25:00|2575.2|2575.2|2576.57|2576.57|2577.25|2577.25|2575.2|2575.2|0
1613046600000|2021-02-11 12:30:00|2576.45|2576.45|2576.94|2576.94|2578.35|2578.35|2576.39|2576.39|0
1613046900000|2021-02-11 12:35:00|2576.6|2576.6|2576.37|2576.37|2577.51|2577.51|2576.11|2576.11|0
1613047200000|2021-02-11 12:40:00|2576.2|2576.2|2576.79|2576.79|2577.39|2577.39|2576.17|2576.17|0
1613047500000|2021-02-11 12:45:00|2576.85|2576.85|2575.98|2575.98|2576.85|2576.85|2575.59|2575.59|0
1613047800000|2021-02-11 12:50:00|2575.86|2575.86|2573.02|2573.02|2575.88|2575.88|2572.68|2572.68|0
1613048100000|2021-02-11 12:55:00|2573.19|2573.19|2567.97|2567.97|2573.73|2573.73|2566.7|2566.7|0
1613048400000|2021-02-11 13:00:00|2568.02|2568.02|2571.04|2571.04|2572.58|2572.58|2568.02|2568.02|0
1613048700000|2021-02-11 13:05:00|2570.87|2570.87|2570.96|2570.96|2571.82|2571.82|2570.11|2570.11|0
1613049000000|2021-02-11 13:10:00|2571.02|2571.02|2568.89|2568.89|2571.4|2571.4|2568.89|2568.89|0
1613049300000|2021-02-11 13:15:00|2568.83|2568.83|2569.52|2569.52|2571.76|2571.76|2568.54|2568.54|0
1613049600000|2021-02-11 13:20:00|2569.46|2569.46|2569.11|2569.11|2570.51|2570.51|2566.7|2566.7|0
1613049900000|2021-02-11 13:25:00|2569.27|2569.27|2569.26|2569.26|2570.23|2570.23|2568.56|2568.56|0
1613050200000|2021-02-11 13:30:00|2569.32|2569.32|2571.37|2571.37|2571.73|2571.73|2567.77|2567.77|0
1613050500000|2021-02-11 13:35:00|2571.53|2571.53|2568.76|2568.76|2572.09|2572.09|2568.7|2568.7|0
1613050800000|2021-02-11 13:40:00|2569.09|2569.09|2570.34|2570.34|2571.43|2571.43|2568.61|2568.61|0
1613051100000|2021-02-11 13:45:00|2570.3|2570.3|2570.08|2570.08|2571.08|2571.08|2569.86|2569.86|0
1613051400000|2021-02-11 13:50:00|2570.13|2570.13|2569.29|2569.29|2570.49|2570.49|2569.11|2569.11|0
1613051700000|2021-02-11 13:55:00|2569.46|2569.46|2569|2569|2570.24|2570.24|2568.47|2568.47|0
1613052000000|2021-02-11 14:00:00|2569.08|2569.08|2568.18|2568.18|2569.22|2569.22|2567.75|2567.75|0
1613052300000|2021-02-11 14:05:00|2568.22|2568.22|2568.57|2568.57|2569.25|2569.25|2567.92|2567.92|0
1613052600000|2021-02-11 14:10:00|2568.55|2568.55|2567.9|2567.9|2569.11|2569.11|2567.53|2567.53|0
1613052900000|2021-02-11 14:15:00|2568.07|2568.07|2566.55|2566.55|2568.5|2568.5|2566.55|2566.55|0
1613053200000|2021-02-11 14:20:00|2566.49|2566.49|2569.75|2569.75|2569.75|2569.75|2563.86|2563.86|0
1613053500000|2021-02-11 14:25:00|2569.92|2569.92|2570.48|2570.48|2572.33|2572.33|2569.92|2569.92|0
1613053800000|2021-02-11 14:30:00|2570.49|2570.49|2572.05|2572.05|2573.32|2573.32|2569.4|2569.4|0
1613054100000|2021-02-11 14:35:00|2571.88|2571.88|2573.11|2573.11|2573.27|2573.27|2569.87|2569.87|0
1613054400000|2021-02-11 14:40:00|2573.28|2573.28|2571.12|2571.12|2573.86|2573.86|2570.66|2570.66|0
1613054700000|2021-02-11 14:45:00|2571.05|2571.05|2571.99|2571.99|2573.9|2573.9|2570.59|2570.59|0
1613055000000|2021-02-11 14:50:00|2571.95|2571.95|2568.22|2568.22|2571.95|2571.95|2566.19|2566.19|0
1613055300000|2021-02-11 14:55:00|2568.3|2568.3|2566.49|2566.49|2572.09|2572.09|2566.49|2566.49|0
1613055600000|2021-02-11 15:00:00|2566.09|2566.09|2569.85|2569.85|2570.57|2570.57|2565.82|2565.82|0
1613055900000|2021-02-11 15:05:00|2569.79|2569.79|2564.85|2564.85|2570.06|2570.06|2564.65|2564.65|0
1613056200000|2021-02-11 15:10:00|2564.68|2564.68|2568.67|2568.67|2569.38|2569.38|2563.58|2563.58|0
1613056500000|2021-02-11 15:15:00|2568.84|2568.84|2570.38|2570.38|2571.11|2571.11|2568.66|2568.66|0
1613056800000|2021-02-11 15:20:00|2570.34|2570.34|2571.23|2571.23|2572.02|2572.02|2570.05|2570.05|0
1613057100000|2021-02-11 15:25:00|2571.34|2571.34|2572.34|2572.34|2572.34|2572.34|2569.08|2569.08|0
1613057400000|2021-02-11 15:30:00|2572.28|2572.28|2567.96|2567.96|2572.45|2572.45|2567.46|2567.46|0
1613057700000|2021-02-11 15:35:00|2567.97|2567.97|2568.86|2568.86|2570.07|2570.07|2567.81|2567.81|0
1613058000000|2021-02-11 15:40:00|2568.75|2568.75|2571.44|2571.44|2571.44|2571.44|2568.71|2568.71|0
1613058300000|2021-02-11 15:45:00|2571.4|2571.4|2573.81|2573.81|2575.1|2575.1|2571.4|2571.4|0
1613058600000|2021-02-11 15:50:00|2573.86|2573.86|2575.75|2575.75|2576.51|2576.51|2573.86|2573.86|0
1613058900000|2021-02-11 15:55:00|2575.71|2575.71|2574.58|2574.58|2578.08|2578.08|2573.39|2573.39|0
1613059200000|2021-02-11 16:00:00|2574.69|2574.69|2574.48|2574.48|2576.03|2576.03|2573.61|2573.61|0
1613059500000|2021-02-11 16:05:00|2574.54|2574.54|2575.96|2575.96|2575.96|2575.96|2573.03|2573.03|0
1613059800000|2021-02-11 16:10:00|2575.9|2575.9|2574.56|2574.56|2576.36|2576.36|2574.4|2574.4|0
1613060100000|2021-02-11 16:15:00|2574.45|2574.45|2574.59|2574.59|2575.67|2575.67|2573.41|2573.41|0
1613060400000|2021-02-11 16:20:00|2574.53|2574.53|2577.04|2577.04|2577.38|2577.38|2574.32|2574.32|0
1613060700000|2021-02-11 16:25:00|2577.1|2577.1|2575.46|2575.46|2579.13|2579.13|2573.73|2573.73|0
1613117700000|2021-02-12 08:15:00|2560.02|2560.02|2566.12|2566.12|2570.85|2570.85|2560.02|2560.02|0
1613118000000|2021-02-12 08:20:00|2566.09|2566.09|2563.68|2563.68|2567.95|2567.95|2563.01|2563.01|0
1613118300000|2021-02-12 08:25:00|2564.01|2564.01|2559.63|2559.63|2564.47|2564.47|2556.48|2556.48|0
1613118600000|2021-02-12 08:30:00|2559.96|2559.96|2560.48|2560.48|2561.44|2561.44|2556.11|2556.11|0
1613118900000|2021-02-12 08:35:00|2560.82|2560.82|2555|2555|2561.49|2561.49|2553.1|2553.1|0
1613119200000|2021-02-12 08:40:00|2554.92|2554.92|2547.75|2547.75|2554.92|2554.92|2547.21|2547.21|0
1613119500000|2021-02-12 08:45:00|2547.78|2547.78|2544.25|2544.25|2549.34|2549.34|2543.81|2543.81|0
1613119800000|2021-02-12 08:50:00|2544.41|2544.41|2551.85|2551.85|2552.01|2552.01|2542.25|2542.25|0
1613120100000|2021-02-12 08:55:00|2552.02|2552.02|2554.52|2554.52|2555.31|2555.31|2551.89|2551.89|0
1613120400000|2021-02-12 09:00:00|2554.63|2554.63|2555.45|2555.45|2560.28|2560.28|2554.63|2554.63|0
1613120700000|2021-02-12 09:05:00|2555.56|2555.56|2559.89|2559.89|2560.49|2560.49|2555.56|2555.56|0
1613121000000|2021-02-12 09:10:00|2559.55|2559.55|2558.71|2558.71|2561.41|2561.41|2558.71|2558.71|0
1613121300000|2021-02-12 09:15:00|2559.21|2559.21|2562.4|2562.4|2562.94|2562.94|2558.83|2558.83|0
1613121600000|2021-02-12 09:20:00|2562.29|2562.29|2562.32|2562.32|2564.34|2564.34|2560.86|2560.86|0
1613121900000|2021-02-12 09:25:00|2562.28|2562.28|2560.95|2560.95|2563.08|2563.08|2560.46|2560.46|0
1613122200000|2021-02-12 09:30:00|2560.92|2560.92|2562.11|2562.11|2562.89|2562.89|2560.92|2560.92|0
1613122500000|2021-02-12 09:35:00|2562.28|2562.28|2562.75|2562.75|2563.67|2563.67|2561.94|2561.94|0
1613122800000|2021-02-12 09:40:00|2563.91|2563.91|2569.79|2569.79|2569.79|2569.79|2563.91|2563.91|0
1613123100000|2021-02-12 09:45:00|2569.07|2569.07|2571.87|2571.87|2573.07|2573.07|2568.99|2568.99|0
1613123400000|2021-02-12 09:50:00|2571.93|2571.93|2570.21|2570.21|2571.93|2571.93|2568.48|2568.48|0
1613123700000|2021-02-12 09:55:00|2570.17|2570.17|2569.98|2569.98|2571.62|2571.62|2569.02|2569.02|0
1613124000000|2021-02-12 10:00:00|2569.81|2569.81|2573.91|2573.91|2575.07|2575.07|2569.2|2569.2|0
1613124300000|2021-02-12 10:05:00|2573.69|2573.69|2571.97|2571.97|2574.18|2574.18|2570.81|2570.81|0
1613124600000|2021-02-12 10:10:00|2572.08|2572.08|2571.02|2571.02|2572.44|2572.44|2570.96|2570.96|0
1613124900000|2021-02-12 10:15:00|2570.86|2570.86|2570.54|2570.54|2570.86|2570.86|2569.03|2569.03|0
1613125200000|2021-02-12 10:20:00|2570.76|2570.76|2569.55|2569.55|2570.88|2570.88|2569.55|2569.55|0
1613125500000|2021-02-12 10:25:00|2569.38|2569.38|2568.38|2568.38|2569.38|2569.38|2567.96|2567.96|0
1613125800000|2021-02-12 10:30:00|2568.49|2568.49|2569.69|2569.69|2569.85|2569.85|2567.66|2567.66|0
1613126100000|2021-02-12 10:35:00|2569.72|2569.72|2569.42|2569.42|2569.72|2569.72|2568.45|2568.45|0
1613126400000|2021-02-12 10:40:00|2569.36|2569.36|2570.27|2570.27|2571.1|2571.1|2569.25|2569.25|0
1613126700000|2021-02-12 10:45:00|2570.2|2570.2|2569.24|2569.24|2572.18|2572.18|2569.03|2569.03|0
1613127000000|2021-02-12 10:50:00|2569.13|2569.13|2568.88|2568.88|2570.13|2570.13|2568.6|2568.6|0
1613127300000|2021-02-12 10:55:00|2569.01|2569.01|2571.72|2571.72|2571.72|2571.72|2568.98|2568.98|0
1613127600000|2021-02-12 11:00:00|2572.05|2572.05|2572.46|2572.46|2572.87|2572.87|2571.59|2571.59|0
1613127900000|2021-02-12 11:05:00|2572.49|2572.49|2574.52|2574.52|2575.71|2575.71|2572.44|2572.44|0
1613128200000|2021-02-12 11:10:00|2574.46|2574.46|2575.27|2575.27|2576.81|2576.81|2574.44|2574.44|0
1613128500000|2021-02-12 11:15:00|2575.44|2575.44|2577.97|2577.97|2578.47|2578.47|2575.02|2575.02|0
1613128800000|2021-02-12 11:20:00|2577.8|2577.8|2578.33|2578.33|2580.01|2580.01|2577.8|2577.8|0
1613129100000|2021-02-12 11:25:00|2578.38|2578.38|2576.61|2576.61|2578.38|2578.38|2576.61|2576.61|0
1613129400000|2021-02-12 11:30:00|2576.72|2576.72|2577.14|2577.14|2577.39|2577.39|2576.61|2576.61|0
1613129700000|2021-02-12 11:35:00|2577.25|2577.25|2575.2|2575.2|2577.25|2577.25|2575.2|2575.2|0
1613130000000|2021-02-12 11:40:00|2575.47|2575.47|2577.15|2577.15|2577.75|2577.75|2575.36|2575.36|0
1613130300000|2021-02-12 11:45:00|2576.98|2576.98|2579.03|2579.03|2579.05|2579.05|2576.79|2576.79|0
1613130600000|2021-02-12 11:50:00|2579.36|2579.36|2578.94|2578.94|2579.36|2579.36|2578.65|2578.65|0
1613130900000|2021-02-12 11:55:00|2578.87|2578.87|2580.18|2580.18|2580.35|2580.35|2578.55|2578.55|0
1613131200000|2021-02-12 12:00:00|2580.34|2580.34|2580.46|2580.46|2582.61|2582.61|2579.66|2579.66|0
1613131500000|2021-02-12 12:05:00|2580.57|2580.57|2579.57|2579.57|2580.91|2580.91|2579.32|2579.32|0
1613131800000|2021-02-12 12:10:00|2579.4|2579.4|2578.85|2578.85|2580.21|2580.21|2578.63|2578.63|0
1613132100000|2021-02-12 12:15:00|2578.68|2578.68|2578.87|2578.87|2579.74|2579.74|2577.2|2577.2|0
1613132400000|2021-02-12 12:20:00|2578.7|2578.7|2579.53|2579.53|2580.11|2580.11|2578.44|2578.44|0
1613132700000|2021-02-12 12:25:00|2579.48|2579.48|2581.05|2581.05|2581.58|2581.58|2579.42|2579.42|0
1613133000000|2021-02-12 12:30:00|2580.99|2580.99|2581.85|2581.85|2583.37|2583.37|2580.99|2580.99|0
1613133300000|2021-02-12 12:35:00|2582.08|2582.08|2580.71|2580.71|2582.54|2582.54|2579.58|2579.58|0
1613133600000|2021-02-12 12:40:00|2580.88|2580.88|2581.24|2581.24|2581.47|2581.47|2580.43|2580.43|0
1613133900000|2021-02-12 12:45:00|2581.3|2581.3|2580.99|2580.99|2581.71|2581.71|2579.66|2579.66|0
1613134200000|2021-02-12 12:50:00|2581.11|2581.11|2576.08|2576.08|2581.11|2581.11|2575.56|2575.56|0
1613134500000|2021-02-12 12:55:00|2576.58|2576.58|2578.33|2578.33|2578.56|2578.56|2575.78|2575.78|0
1613134800000|2021-02-12 13:00:00|2578.38|2578.38|2582.49|2582.49|2582.49|2582.49|2578.38|2578.38|0
1613135100000|2021-02-12 13:05:00|2582.72|2582.72|2580.69|2580.69|2582.72|2582.72|2580.62|2580.62|0
1613135400000|2021-02-12 13:10:00|2580.81|2580.81|2581.89|2581.89|2582.18|2582.18|2580.81|2580.81|0
1613135700000|2021-02-12 13:15:00|2581.55|2581.55|2583.37|2583.37|2584.48|2584.48|2581.5|2581.5|0
1613136000000|2021-02-12 13:20:00|2582.97|2582.97|2584.6|2584.6|2585.22|2585.22|2582.97|2582.97|0
1613136300000|2021-02-12 13:25:00|2584.72|2584.72|2590.71|2590.71|2590.97|2590.97|2584.72|2584.72|0
1613136600000|2021-02-12 13:30:00|2590.65|2590.65|2589.91|2589.91|2591.79|2591.79|2589.18|2589.18|0
1613136900000|2021-02-12 13:35:00|2590.19|2590.19|2590.86|2590.86|2592.33|2592.33|2589.95|2589.95|0
1613137200000|2021-02-12 13:40:00|2590.2|2590.2|2592.11|2592.11|2592.14|2592.14|2590.14|2590.14|0
1613137500000|2021-02-12 13:45:00|2592.06|2592.06|2593.7|2593.7|2594.63|2594.63|2591.6|2591.6|0
1613137800000|2021-02-12 13:50:00|2593.81|2593.81|2591.86|2591.86|2596.57|2596.57|2591.53|2591.53|0
1613138100000|2021-02-12 13:55:00|2591.92|2591.92|2590.45|2590.45|2592.16|2592.16|2590.25|2590.25|0
1613138400000|2021-02-12 14:00:00|2591.11|2591.11|2585.81|2585.81|2591.63|2591.63|2585.62|2585.62|0
1613138700000|2021-02-12 14:05:00|2585.92|2585.92|2585.18|2585.18|2586.24|2586.24|2584.13|2584.13|0
1613139000000|2021-02-12 14:10:00|2585.35|2585.35|2588.48|2588.48|2589.82|2589.82|2585.35|2585.35|0
1613139300000|2021-02-12 14:15:00|2588.65|2588.65|2589.19|2589.19|2590.1|2590.1|2588.65|2588.65|0
1613139600000|2021-02-12 14:20:00|2589.07|2589.07|2589.97|2589.97|2590.26|2590.26|2588.8|2588.8|0
1613139900000|2021-02-12 14:25:00|2590.13|2590.13|2590.36|2590.36|2591.26|2591.26|2589.92|2589.92|0
1613140200000|2021-02-12 14:30:00|2590.47|2590.47|2590.38|2590.38|2593.69|2593.69|2589|2589|0
1613140500000|2021-02-12 14:35:00|2590.22|2590.22|2593.67|2593.67|2596.35|2596.35|2589.25|2589.25|0
1613140800000|2021-02-12 14:40:00|2593.78|2593.78|2597.4|2597.4|2597.4|2597.4|2593.78|2593.78|0
1613141100000|2021-02-12 14:45:00|2597.28|2597.28|2600|2600|2600.39|2600.39|2596.33|2596.33|0
1613141400000|2021-02-12 14:50:00|2599.99|2599.99|2597.17|2597.17|2600.68|2600.68|2596.95|2596.95|0
1613141700000|2021-02-12 14:55:00|2597.34|2597.34|2597.31|2597.31|2598.73|2598.73|2596.77|2596.77|0
1613142000000|2021-02-12 15:00:00|2597.27|2597.27|2599.59|2599.59|2599.6|2599.6|2596.17|2596.17|0
1613142300000|2021-02-12 15:05:00|2599.64|2599.64|2599.77|2599.77|2600.48|2600.48|2597.86|2597.86|0
1613142600000|2021-02-12 15:10:00|2599.73|2599.73|2600.79|2600.79|2600.79|2600.79|2598.16|2598.16|0
1613142900000|2021-02-12 15:15:00|2600.84|2600.84|2599.76|2599.76|2603.05|2603.05|2597.81|2597.81|0
1613143200000|2021-02-12 15:20:00|2599.74|2599.74|2604.21|2604.21|2604.66|2604.66|2599.68|2599.68|0
1613143500000|2021-02-12 15:25:00|2604.27|2604.27|2602.54|2602.54|2605.86|2605.86|2601.96|2601.96|0
1613143800000|2021-02-12 15:30:00|2602.32|2602.32|2598.74|2598.74|2602.34|2602.34|2597.07|2597.07|0
1613144100000|2021-02-12 15:35:00|2598.9|2598.9|2598.6|2598.6|2600.56|2600.56|2597.59|2597.59|0
1613144400000|2021-02-12 15:40:00|2598.63|2598.63|2597.71|2597.71|2598.87|2598.87|2596.09|2596.09|0
1613144700000|2021-02-12 15:45:00|2597.77|2597.77|2596.32|2596.32|2597.77|2597.77|2595.46|2595.46|0
1613145000000|2021-02-12 15:50:00|2596.48|2596.48|2591.21|2591.21|2596.61|2596.61|2591.21|2591.21|0
1613145300000|2021-02-12 15:55:00|2591.2|2591.2|2588.22|2588.22|2592.24|2592.24|2588.22|2588.22|0
1613145600000|2021-02-12 16:00:00|2587.72|2587.72|2590.64|2590.64|2591.47|2591.47|2587.72|2587.72|0
1613145900000|2021-02-12 16:05:00|2590.59|2590.59|2588.24|2588.24|2590.59|2590.59|2586.48|2586.48|0
1613146200000|2021-02-12 16:10:00|2588.35|2588.35|2591.61|2591.61|2591.61|2591.61|2588.35|2588.35|0
1613146500000|2021-02-12 16:15:00|2591.45|2591.45|2591.58|2591.58|2594.52|2594.52|2591.01|2591.01|0
1613146800000|2021-02-12 16:20:00|2591.63|2591.63|2592.66|2592.66|2593.76|2593.76|2591.18|2591.18|0
1613147100000|2021-02-12 16:25:00|2592.87|2592.87|2594.96|2594.96|2595.13|2595.13|2592.13|2592.13|0
1613376900000|2021-02-15 08:15:00|2637.38|2637.38|2639.57|2639.57|2645.15|2645.15|2637.15|2637.15|0
1613377200000|2021-02-15 08:20:00|2639.4|2639.4|2643.66|2643.66|2643.82|2643.82|2637.56|2637.56|0
1613377500000|2021-02-15 08:25:00|2644.32|2644.32|2638.51|2638.51|2646.45|2646.45|2638.01|2638.01|0
1613377800000|2021-02-15 08:30:00|2638.43|2638.43|2638.19|2638.19|2641.03|2641.03|2637.05|2637.05|0
1613378100000|2021-02-15 08:35:00|2638.03|2638.03|2636.02|2636.02|2638.23|2638.23|2635.57|2635.57|0
1613378400000|2021-02-15 08:40:00|2636.52|2636.52|2647.71|2647.71|2647.73|2647.73|2636.22|2636.22|0
1613378700000|2021-02-15 08:45:00|2647.65|2647.65|2655.95|2655.95|2656.89|2656.89|2647.26|2647.26|0
1613379000000|2021-02-15 08:50:00|2655.83|2655.83|2655.87|2655.87|2656.23|2656.23|2652.75|2652.75|0
1613379300000|2021-02-15 08:55:00|2655.37|2655.37|2657.21|2657.21|2657.51|2657.51|2654.78|2654.78|0
1613379600000|2021-02-15 09:00:00|2656.71|2656.71|2654.44|2654.44|2660.54|2660.54|2653.85|2653.85|0
1613379900000|2021-02-15 09:05:00|2654.67|2654.67|2657.57|2657.57|2659.55|2659.55|2654.67|2654.67|0
1613380200000|2021-02-15 09:10:00|2657.75|2657.75|2666.39|2666.39|2668.6|2668.6|2657.75|2657.75|0
1613380500000|2021-02-15 09:15:00|2666.28|2666.28|2666.51|2666.51|2667.48|2667.48|2665.02|2665.02|0
1613380800000|2021-02-15 09:20:00|2666.46|2666.46|2660.47|2660.47|2666.51|2666.51|2660.47|2660.47|0
1613381100000|2021-02-15 09:25:00|2660.36|2660.36|2661.69|2661.69|2662.47|2662.47|2660.02|2660.02|0
1613381400000|2021-02-15 09:30:00|2661.65|2661.65|2664.27|2664.27|2666.56|2666.56|2660.25|2660.25|0
1613381700000|2021-02-15 09:35:00|2664.02|2664.02|2668.87|2668.87|2670.12|2670.12|2663.88|2663.88|0
1613382000000|2021-02-15 09:40:00|2668.92|2668.92|2667.65|2667.65|2669.04|2669.04|2664.69|2664.69|0
1613382300000|2021-02-15 09:45:00|2667.48|2667.48|2667.53|2667.53|2667.93|2667.93|2666.18|2666.18|0
1613382600000|2021-02-15 09:50:00|2667.57|2667.57|2667.16|2667.16|2669.43|2669.43|2666.61|2666.61|0
1613382900000|2021-02-15 09:55:00|2667.22|2667.22|2666.74|2666.74|2667.42|2667.42|2664.99|2664.99|0
1613383200000|2021-02-15 10:00:00|2666.97|2666.97|2665.87|2665.87|2668.68|2668.68|2665.76|2665.76|0
1613383500000|2021-02-15 10:05:00|2665.59|2665.59|2666.4|2666.4|2668.3|2668.3|2664.85|2664.85|0
1613383800000|2021-02-15 10:10:00|2666.33|2666.33|2663.8|2663.8|2666.55|2666.55|2663.72|2663.72|0
1613384100000|2021-02-15 10:15:00|2663.68|2663.68|2662.07|2662.07|2663.68|2663.68|2658.48|2658.48|0
1613384400000|2021-02-15 10:20:00|2662.77|2662.77|2665.91|2665.91|2665.91|2665.91|2662.22|2662.22|0
1613384700000|2021-02-15 10:25:00|2666.58|2666.58|2665.43|2665.43|2667.5|2667.5|2664.33|2664.33|0
1613385000000|2021-02-15 10:30:00|2665.45|2665.45|2666.93|2666.93|2668.11|2668.11|2663.25|2663.25|0
1613385300000|2021-02-15 10:35:00|2667.1|2667.1|2668.2|2668.2|2668.92|2668.92|2666.06|2666.06|0
1613385600000|2021-02-15 10:40:00|2668.19|2668.19|2662.79|2662.79|2668.19|2668.19|2661.9|2661.9|0
1613385900000|2021-02-15 10:45:00|2662.73|2662.73|2660.94|2660.94|2664|2664|2660.69|2660.69|0
1613386200000|2021-02-15 10:50:00|2661|2661|2662.28|2662.28|2662.42|2662.42|2661|2661|0
1613386500000|2021-02-15 10:55:00|2662.45|2662.45|2660.59|2660.59|2662.7|2662.7|2660.3|2660.3|0
1613386800000|2021-02-15 11:00:00|2660.38|2660.38|2660.95|2660.95|2660.95|2660.95|2659.66|2659.66|0
1613387100000|2021-02-15 11:05:00|2660.99|2660.99|2655.77|2655.77|2660.99|2660.99|2655.29|2655.29|0
1613387400000|2021-02-15 11:10:00|2655.89|2655.89|2655.88|2655.88|2657.24|2657.24|2655.09|2655.09|0
1613387700000|2021-02-15 11:15:00|2655.84|2655.84|2661.14|2661.14|2661.23|2661.23|2655.84|2655.84|0
1613388000000|2021-02-15 11:20:00|2661.25|2661.25|2661.29|2661.29|2662.79|2662.79|2660.83|2660.83|0
1613388300000|2021-02-15 11:25:00|2661.25|2661.25|2664.11|2664.11|2665.23|2665.23|2660.97|2660.97|0
1613388600000|2021-02-15 11:30:00|2664.45|2664.45|2665.35|2665.35|2665.35|2665.35|2663.27|2663.27|0
1613388900000|2021-02-15 11:35:00|2665.31|2665.31|2664.92|2664.92|2666.37|2666.37|2664.63|2664.63|0
1613389200000|2021-02-15 11:40:00|2664.95|2664.95|2665.1|2665.1|2667.13|2667.13|2664.69|2664.69|0
1613389500000|2021-02-15 11:45:00|2665.04|2665.04|2668.23|2668.23|2668.47|2668.47|2665.04|2665.04|0
1613389800000|2021-02-15 11:50:00|2668.29|2668.29|2667.36|2667.36|2670.23|2670.23|2666.94|2666.94|0
1613390100000|2021-02-15 11:55:00|2667.47|2667.47|2674.72|2674.72|2674.73|2674.73|2667.47|2667.47|0
1613390400000|2021-02-15 12:00:00|2674.78|2674.78|2677.86|2677.86|2677.86|2677.86|2673.22|2673.22|0
1613390700000|2021-02-15 12:05:00|2677.7|2677.7|2672.97|2672.97|2678.17|2678.17|2672.97|2672.97|0
1613391000000|2021-02-15 12:10:00|2672.86|2672.86|2672.72|2672.72|2673.3|2673.3|2671.99|2671.99|0
1613391300000|2021-02-15 12:15:00|2672.78|2672.78|2673.96|2673.96|2674.02|2674.02|2672.33|2672.33|0
1613391600000|2021-02-15 12:20:00|2674|2674|2674.2|2674.2|2674.63|2674.63|2671.8|2671.8|0
1613391900000|2021-02-15 12:25:00|2674.09|2674.09|2676.21|2676.21|2676.26|2676.26|2673.48|2673.48|0
1613392200000|2021-02-15 12:30:00|2676.27|2676.27|2674.41|2674.41|2676.65|2676.65|2674.41|2674.41|0
1613392500000|2021-02-15 12:35:00|2674.35|2674.35|2675.18|2675.18|2676.72|2676.72|2674.33|2674.33|0
1613392800000|2021-02-15 12:40:00|2675.09|2675.09|2676.46|2676.46|2676.66|2676.66|2674.79|2674.79|0
1613393100000|2021-02-15 12:45:00|2676.42|2676.42|2672.63|2672.63|2676.43|2676.43|2672.63|2672.63|0
1613393400000|2021-02-15 12:50:00|2672.66|2672.66|2673.98|2673.98|2674.83|2674.83|2672.44|2672.44|0
1613393700000|2021-02-15 12:55:00|2673.82|2673.82|2674.87|2674.87|2674.92|2674.92|2673.3|2673.3|0
1613394000000|2021-02-15 13:00:00|2674.81|2674.81|2675.89|2675.89|2676.13|2676.13|2673.34|2673.34|0
1613394300000|2021-02-15 13:05:00|2676.11|2676.11|2675.7|2675.7|2678|2678|2675.37|2675.37|0
1613394600000|2021-02-15 13:10:00|2675.53|2675.53|2675.33|2675.33|2675.7|2675.7|2674.17|2674.17|0
1613394900000|2021-02-15 13:15:00|2675.25|2675.25|2678.75|2678.75|2679.05|2679.05|2674.92|2674.92|0
1613395200000|2021-02-15 13:20:00|2678.77|2678.77|2680.67|2680.67|2681.7|2681.7|2678.26|2678.26|0
1613395500000|2021-02-15 13:25:00|2680.71|2680.71|2682.24|2682.24|2682.82|2682.82|2678.12|2678.12|0
1613395800000|2021-02-15 13:30:00|2682.18|2682.18|2681.34|2681.34|2682.74|2682.74|2680.74|2680.74|0
1613396100000|2021-02-15 13:35:00|2681.01|2681.01|2681.59|2681.59|2682.48|2682.48|2680.62|2680.62|0
1613396400000|2021-02-15 13:40:00|2681.47|2681.47|2680.75|2680.75|2681.47|2681.47|2678.77|2678.77|0
1613396700000|2021-02-15 13:45:00|2680.81|2680.81|2681.16|2681.16|2681.7|2681.7|2679.98|2679.98|0
1613397000000|2021-02-15 13:50:00|2681.49|2681.49|2681.39|2681.39|2683.04|2683.04|2680.52|2680.52|0
1613397300000|2021-02-15 13:55:00|2681.36|2681.36|2683.78|2683.78|2683.78|2683.78|2680.2|2680.2|0
1613397600000|2021-02-15 14:00:00|2683.79|2683.79|2686.34|2686.34|2686.63|2686.63|2681.88|2681.88|0
1613397900000|2021-02-15 14:05:00|2686.28|2686.28|2683.06|2683.06|2687.06|2687.06|2682.4|2682.4|0
1613398200000|2021-02-15 14:10:00|2683.01|2683.01|2680.79|2680.79|2684.95|2684.95|2680.62|2680.62|0
1613398500000|2021-02-15 14:15:00|2680.81|2680.81|2682.21|2682.21|2682.91|2682.91|2680.55|2680.55|0
1613398800000|2021-02-15 14:20:00|2682.22|2682.22|2682.12|2682.12|2683.1|2683.1|2678.57|2678.57|0
1613399100000|2021-02-15 14:25:00|2682.51|2682.51|2682.93|2682.93|2683.22|2683.22|2681.22|2681.22|0
1613399400000|2021-02-15 14:30:00|2682.9|2682.9|2684.37|2684.37|2686.04|2686.04|2682.81|2682.81|0
1613399700000|2021-02-15 14:35:00|2684.48|2684.48|2680.51|2680.51|2684.48|2684.48|2678.26|2678.26|0
1613400000000|2021-02-15 14:40:00|2680.4|2680.4|2681.76|2681.76|2682.04|2682.04|2678.92|2678.92|0
1613400300000|2021-02-15 14:45:00|2681.72|2681.72|2686.98|2686.98|2686.98|2686.98|2680.29|2680.29|0
1613400600000|2021-02-15 14:50:00|2687.14|2687.14|2688.35|2688.35|2691.16|2691.16|2685.53|2685.53|0
1613400900000|2021-02-15 14:55:00|2688.39|2688.39|2684.28|2684.28|2689.67|2689.67|2684.28|2684.28|0
1613401200000|2021-02-15 15:00:00|2684.11|2684.11|2680.51|2680.51|2685.73|2685.73|2679.83|2679.83|0
1613401500000|2021-02-15 15:05:00|2680.18|2680.18|2681.71|2681.71|2685.29|2685.29|2679.62|2679.62|0
1613401800000|2021-02-15 15:10:00|2681.76|2681.76|2683.88|2683.88|2683.88|2683.88|2681.76|2681.76|0
1613402100000|2021-02-15 15:15:00|2683.83|2683.83|2686.46|2686.46|2686.63|2686.63|2681.73|2681.73|0
1613402400000|2021-02-15 15:20:00|2686.63|2686.63|2686.8|2686.8|2688.6|2688.6|2686.46|2686.46|0
1613402700000|2021-02-15 15:25:00|2686.72|2686.72|2686.09|2686.09|2687.03|2687.03|2685.39|2685.39|0
1613403000000|2021-02-15 15:30:00|2685.92|2685.92|2685.95|2685.95|2686.92|2686.92|2685.73|2685.73|0
1613403300000|2021-02-15 15:35:00|2685.91|2685.91|2686.09|2686.09|2687.6|2687.6|2685.82|2685.82|0
1613403600000|2021-02-15 15:40:00|2686.25|2686.25|2687.34|2687.34|2687.77|2687.77|2686.21|2686.21|0
1613403900000|2021-02-15 15:45:00|2687.62|2687.62|2688.09|2688.09|2689.76|2689.76|2687.52|2687.52|0
1613404200000|2021-02-15 15:50:00|2688.03|2688.03|2691.12|2691.12|2691.3|2691.3|2687.87|2687.87|0
1613404500000|2021-02-15 15:55:00|2691|2691|2690.84|2690.84|2691.58|2691.58|2688.92|2688.92|0
1613404800000|2021-02-15 16:00:00|2690.83|2690.83|2693.63|2693.63|2695.53|2695.53|2690.83|2690.83|0
1613405100000|2021-02-15 16:05:00|2693.46|2693.46|2684.68|2684.68|2693.46|2693.46|2683.5|2683.5|0
1613405400000|2021-02-15 16:10:00|2684.76|2684.76|2688.48|2688.48|2688.86|2688.86|2684.76|2684.76|0
1613405700000|2021-02-15 16:15:00|2688.87|2688.87|2692.41|2692.41|2695|2695|2686.87|2686.87|0
1613406000000|2021-02-15 16:20:00|2692.35|2692.35|2689.39|2689.39|2692.83|2692.83|2688.57|2688.57|0
1613406300000|2021-02-15 16:25:00|2689.27|2689.27|2685.9|2685.9|2690.07|2690.07|2685.63|2685.63|0
1613463300000|2021-02-16 08:15:00|2732.38|2732.38|2727.84|2727.84|2732.69|2732.69|2725.54|2725.54|0
1613463600000|2021-02-16 08:20:00|2727.51|2727.51|2733.71|2733.71|2734.55|2734.55|2725.94|2725.94|0
1613463900000|2021-02-16 08:25:00|2733.68|2733.68|2735.66|2735.66|2736.69|2736.69|2729.83|2729.83|0
1613464200000|2021-02-16 08:30:00|2735.55|2735.55|2730.08|2730.08|2735.55|2735.55|2729.39|2729.39|0
1613464500000|2021-02-16 08:35:00|2729.96|2729.96|2725.7|2725.7|2729.96|2729.96|2722.72|2722.72|0
1613464800000|2021-02-16 08:40:00|2726.2|2726.2|2731.73|2731.73|2732.18|2732.18|2726.2|2726.2|0
1613465100000|2021-02-16 08:45:00|2731.89|2731.89|2736.33|2736.33|2738.24|2738.24|2730.47|2730.47|0
1613465400000|2021-02-16 08:50:00|2735.99|2735.99|2736.14|2736.14|2739.12|2739.12|2735.81|2735.81|0
1613465700000|2021-02-16 08:55:00|2736.64|2736.64|2735.6|2735.6|2737.59|2737.59|2733.56|2733.56|0
1613466000000|2021-02-16 09:00:00|2735.44|2735.44|2740.57|2740.57|2742.46|2742.46|2734.92|2734.92|0
1613466300000|2021-02-16 09:05:00|2740.8|2740.8|2740.62|2740.62|2742.77|2742.77|2739.75|2739.75|0
1613466600000|2021-02-16 09:10:00|2740.56|2740.56|2736.15|2736.15|2740.87|2740.87|2735.86|2735.86|0
1613466900000|2021-02-16 09:15:00|2736.31|2736.31|2733.01|2733.01|2736.31|2736.31|2730.17|2730.17|0
1613467200000|2021-02-16 09:20:00|2733.06|2733.06|2732.12|2732.12|2734.71|2734.71|2730.78|2730.78|0
1613467500000|2021-02-16 09:25:00|2732|2732|2731.84|2731.84|2732.73|2732.73|2730.28|2730.28|0
1613467800000|2021-02-16 09:30:00|2731.71|2731.71|2727.15|2727.15|2731.75|2731.75|2727.15|2727.15|0
1613468100000|2021-02-16 09:35:00|2727.09|2727.09|2723.09|2723.09|2727.1|2727.1|2721.15|2721.15|0
1613468400000|2021-02-16 09:40:00|2724.09|2724.09|2726.82|2726.82|2726.82|2726.82|2722.46|2722.46|0
1613468700000|2021-02-16 09:45:00|2726.87|2726.87|2726.39|2726.39|2727.64|2727.64|2724.66|2724.66|0
1613469000000|2021-02-16 09:50:00|2726.33|2726.33|2726.51|2726.51|2728.14|2728.14|2726.15|2726.15|0
1613469300000|2021-02-16 09:55:00|2726.35|2726.35|2724.2|2724.2|2727.16|2727.16|2722.45|2722.45|0
1613469600000|2021-02-16 10:00:00|2724.53|2724.53|2728.97|2728.97|2729.97|2729.97|2724.53|2724.53|0
1613469900000|2021-02-16 10:05:00|2729.47|2729.47|2728.86|2728.86|2729.79|2729.79|2727.88|2727.88|0
1613470200000|2021-02-16 10:10:00|2728.75|2728.75|2723.31|2723.31|2728.75|2728.75|2721.58|2721.58|0
1613470500000|2021-02-16 10:15:00|2723.3|2723.3|2725.98|2725.98|2726.58|2726.58|2722.4|2722.4|0
1613470800000|2021-02-16 10:20:00|2725.81|2725.81|2722.07|2722.07|2725.9|2725.9|2720.5|2720.5|0
1613471100000|2021-02-16 10:25:00|2721.91|2721.91|2722.54|2722.54|2723.04|2723.04|2720.96|2720.96|0
1613471400000|2021-02-16 10:30:00|2722.58|2722.58|2725.59|2725.59|2725.59|2725.59|2722.58|2722.58|0
1613471700000|2021-02-16 10:35:00|2725.98|2725.98|2724.84|2724.84|2727.62|2727.62|2724.77|2724.77|0
1613472000000|2021-02-16 10:40:00|2724.77|2724.77|2722.68|2722.68|2724.77|2724.77|2722.68|2722.68|0
1613472300000|2021-02-16 10:45:00|2722.84|2722.84|2718.51|2718.51|2722.84|2722.84|2718.26|2718.26|0
1613472600000|2021-02-16 10:50:00|2718.35|2718.35|2715.23|2715.23|2718.68|2718.68|2715.23|2715.23|0
1613472900000|2021-02-16 10:55:00|2715.18|2715.18|2711.51|2711.51|2715.23|2715.23|2711.29|2711.29|0
1613473200000|2021-02-16 11:00:00|2711.62|2711.62|2706.75|2706.75|2712.87|2712.87|2706.75|2706.75|0
1613473500000|2021-02-16 11:05:00|2706.8|2706.8|2702.13|2702.13|2708.06|2708.06|2701.23|2701.23|0
1613473800000|2021-02-16 11:10:00|2701.88|2701.88|2699.61|2699.61|2702.05|2702.05|2698.71|2698.71|0
1613474100000|2021-02-16 11:15:00|2700.27|2700.27|2701.25|2701.25|2702.57|2702.57|2699.61|2699.61|0
1613474400000|2021-02-16 11:20:00|2701.22|2701.22|2706.77|2706.77|2707.34|2707.34|2701.22|2701.22|0
1613474700000|2021-02-16 11:25:00|2706.37|2706.37|2707.12|2707.12|2707.2|2707.2|2705.68|2705.68|0
1613475000000|2021-02-16 11:30:00|2707.21|2707.21|2713.13|2713.13|2714.93|2714.93|2707.21|2707.21|0
1613475300000|2021-02-16 11:35:00|2713.24|2713.24|2718.01|2718.01|2718.01|2718.01|2712.57|2712.57|0
1613475600000|2021-02-16 11:40:00|2718.03|2718.03|2718.72|2718.72|2719.06|2719.06|2717.72|2717.72|0
1613475900000|2021-02-16 11:45:00|2718.39|2718.39|2715.79|2715.79|2718.39|2718.39|2715.74|2715.74|0
1613476200000|2021-02-16 11:50:00|2715.76|2715.76|2713.09|2713.09|2716.13|2716.13|2712.2|2712.2|0
1613476500000|2021-02-16 11:55:00|2713.07|2713.07|2718.59|2718.59|2718.64|2718.64|2713.07|2713.07|0
1613476800000|2021-02-16 12:00:00|2718.43|2718.43|2719.98|2719.98|2720.37|2720.37|2714.19|2714.19|0
1613477100000|2021-02-16 12:05:00|2719.81|2719.81|2722.36|2722.36|2724.53|2724.53|2718.81|2718.81|0
1613477400000|2021-02-16 12:10:00|2722.7|2722.7|2721|2721|2722.7|2722.7|2719.78|2719.78|0
1613477700000|2021-02-16 12:15:00|2720.96|2720.96|2715.68|2715.68|2720.96|2720.96|2714.39|2714.39|0
1613478000000|2021-02-16 12:20:00|2715.63|2715.63|2715.09|2715.09|2717.22|2717.22|2714.89|2714.89|0
1613478300000|2021-02-16 12:25:00|2715.27|2715.27|2716.52|2716.52|2717.07|2717.07|2714.63|2714.63|0
1613478600000|2021-02-16 12:30:00|2716.44|2716.44|2711.26|2711.26|2716.44|2716.44|2711.26|2711.26|0
1613478900000|2021-02-16 12:35:00|2711.32|2711.32|2713.22|2713.22|2713.42|2713.42|2711.2|2711.2|0
1613479200000|2021-02-16 12:40:00|2713.23|2713.23|2711.72|2711.72|2713.23|2713.23|2710.42|2710.42|0
1613479500000|2021-02-16 12:45:00|2711.76|2711.76|2718.6|2718.6|2718.6|2718.6|2711.76|2711.76|0
1613479800000|2021-02-16 12:50:00|2718.44|2718.44|2719.82|2719.82|2719.88|2719.88|2717.65|2717.65|0
1613480100000|2021-02-16 12:55:00|2719.65|2719.65|2720.66|2720.66|2720.82|2720.82|2719.06|2719.06|0
1613480400000|2021-02-16 13:00:00|2720.61|2720.61|2717.84|2717.84|2720.61|2720.61|2717.71|2717.71|0
1613480700000|2021-02-16 13:05:00|2717.61|2717.61|2719.87|2719.87|2720.51|2720.51|2717.43|2717.43|0
1613481000000|2021-02-16 13:10:00|2719.54|2719.54|2722.15|2722.15|2722.2|2722.2|2719.41|2719.41|0
1613481300000|2021-02-16 13:15:00|2722.32|2722.32|2721.34|2721.34|2724.26|2724.26|2721.26|2721.26|0
1613481600000|2021-02-16 13:20:00|2721.17|2721.17|2723.87|2723.87|2724.73|2724.73|2721.01|2721.01|0
1613481900000|2021-02-16 13:25:00|2723.76|2723.76|2724.45|2724.45|2725.34|2725.34|2723.76|2723.76|0
1613482200000|2021-02-16 13:30:00|2724.34|2724.34|2721.89|2721.89|2724.47|2724.47|2721.71|2721.71|0
1613482500000|2021-02-16 13:35:00|2721.72|2721.72|2723.95|2723.95|2724.12|2724.12|2721.02|2721.02|0
1613482800000|2021-02-16 13:40:00|2723.79|2723.79|2725.04|2725.04|2726.52|2726.52|2723.57|2723.57|0
1613483100000|2021-02-16 13:45:00|2725.21|2725.21|2724.93|2724.93|2727.13|2727.13|2724.19|2724.19|0
1613483400000|2021-02-16 13:50:00|2724.76|2724.76|2726.4|2726.4|2727.28|2727.28|2723.47|2723.47|0
1613483700000|2021-02-16 13:55:00|2726.56|2726.56|2726.14|2726.14|2727.21|2727.21|2725.15|2725.15|0
1613484000000|2021-02-16 14:00:00|2725.97|2725.97|2721.01|2721.01|2726.14|2726.14|2718.43|2718.43|0
1613484300000|2021-02-16 14:05:00|2721.3|2721.3|2725.53|2725.53|2726.76|2726.76|2720.8|2720.8|0
1613484600000|2021-02-16 14:10:00|2725.48|2725.48|2723.42|2723.42|2725.48|2725.48|2722.56|2722.56|0
1613484900000|2021-02-16 14:15:00|2723.25|2723.25|2721.65|2721.65|2723.68|2723.68|2721.57|2721.57|0
1613485200000|2021-02-16 14:20:00|2721.48|2721.48|2723.31|2723.31|2723.31|2723.31|2721.14|2721.14|0
1613485500000|2021-02-16 14:25:00|2723.14|2723.14|2722.38|2722.38|2723.14|2723.14|2719.55|2719.55|0
1613485800000|2021-02-16 14:30:00|2722.46|2722.46|2719.26|2719.26|2725.97|2725.97|2719.26|2719.26|0
1613486100000|2021-02-16 14:35:00|2719.42|2719.42|2721.06|2721.06|2722.67|2722.67|2717.52|2717.52|0
1613486400000|2021-02-16 14:40:00|2721.44|2721.44|2725.51|2725.51|2726.07|2726.07|2718.47|2718.47|0
1613486700000|2021-02-16 14:45:00|2725.35|2725.35|2731.94|2731.94|2732.28|2732.28|2723.84|2723.84|0
1613487000000|2021-02-16 14:50:00|2731.78|2731.78|2734.13|2734.13|2734.35|2734.35|2728.43|2728.43|0
1613487300000|2021-02-16 14:55:00|2734.07|2734.07|2737.53|2737.53|2738.92|2738.92|2734.01|2734.01|0
1613487600000|2021-02-16 15:00:00|2737.47|2737.47|2738.72|2738.72|2739.82|2739.82|2735.38|2735.38|0
1613487900000|2021-02-16 15:05:00|2739.11|2739.11|2741.37|2741.37|2741.61|2741.61|2737.1|2737.1|0
1613488200000|2021-02-16 15:10:00|2741.31|2741.31|2738.19|2738.19|2743.78|2743.78|2737.71|2737.71|0
1613488500000|2021-02-16 15:15:00|2738.22|2738.22|2743.58|2743.58|2743.98|2743.98|2737.34|2737.34|0
1613488800000|2021-02-16 15:20:00|2743.62|2743.62|2750.13|2750.13|2750.13|2750.13|2743.29|2743.29|0
1613489100000|2021-02-16 15:25:00|2750.19|2750.19|2762.27|2762.27|2762.27|2762.27|2749.69|2749.69|0
1613489400000|2021-02-16 15:30:00|2762.28|2762.28|2757.77|2757.77|2762.46|2762.46|2752.83|2752.83|0
1613489700000|2021-02-16 15:35:00|2757.88|2757.88|2760.88|2760.88|2761.44|2761.44|2756.61|2756.61|0
1613490000000|2021-02-16 15:40:00|2761|2761|2759.89|2759.89|2762.07|2762.07|2757.48|2757.48|0
1613490300000|2021-02-16 15:45:00|2759.94|2759.94|2754.37|2754.37|2760.06|2760.06|2753.91|2753.91|0
1613490600000|2021-02-16 15:50:00|2754.54|2754.54|2755.75|2755.75|2756.69|2756.69|2754.1|2754.1|0
1613490900000|2021-02-16 15:55:00|2755.58|2755.58|2757.73|2757.73|2759.12|2759.12|2755.35|2755.35|0
1613491200000|2021-02-16 16:00:00|2757.66|2757.66|2758.46|2758.46|2759.69|2759.69|2756.91|2756.91|0
1613491500000|2021-02-16 16:05:00|2758.45|2758.45|2760.37|2760.37|2760.62|2760.62|2757.72|2757.72|0
1613491800000|2021-02-16 16:10:00|2760.4|2760.4|2757.31|2757.31|2761.19|2761.19|2755.97|2755.97|0
1613492100000|2021-02-16 16:15:00|2757.28|2757.28|2762.6|2762.6|2763.24|2763.24|2755.87|2755.87|0
1613492400000|2021-02-16 16:20:00|2762.54|2762.54|2757.74|2757.74|2764.59|2764.59|2756.33|2756.33|0
1613492700000|2021-02-16 16:25:00|2757.69|2757.69|2755.36|2755.36|2759.98|2759.98|2755.01|2755.01|0
1613549700000|2021-02-17 08:15:00|2763.6|2763.6|2756.45|2756.45|2763.65|2763.65|2755.6|2755.6|0
1613550000000|2021-02-17 08:20:00|2756.4|2756.4|2759.39|2759.39|2768.37|2768.37|2754.53|2754.53|0
1613550300000|2021-02-17 08:25:00|2759.29|2759.29|2761.49|2761.49|2767.39|2767.39|2759.07|2759.07|0
1613550600000|2021-02-17 08:30:00|2761.66|2761.66|2760.01|2760.01|2761.72|2761.72|2755.48|2755.48|0
1613550900000|2021-02-17 08:35:00|2759.84|2759.84|2757.3|2757.3|2759.84|2759.84|2754.67|2754.67|0
1613551200000|2021-02-17 08:40:00|2757.42|2757.42|2756.76|2756.76|2758.95|2758.95|2755.15|2755.15|0
1613551500000|2021-02-17 08:45:00|2756.82|2756.82|2746.21|2746.21|2757.02|2757.02|2745.1|2745.1|0
1613551800000|2021-02-17 08:50:00|2746.38|2746.38|2751.83|2751.83|2751.83|2751.83|2742.85|2742.85|0
1613552100000|2021-02-17 08:55:00|2751.84|2751.84|2749.09|2749.09|2756.77|2756.77|2749.09|2749.09|0
1613552400000|2021-02-17 09:00:00|2749.15|2749.15|2747.42|2747.42|2750.24|2750.24|2746.19|2746.19|0
1613552700000|2021-02-17 09:05:00|2747.46|2747.46|2741.84|2741.84|2747.46|2747.46|2741.84|2741.84|0
1613553000000|2021-02-17 09:10:00|2741.89|2741.89|2737.19|2737.19|2742.68|2742.68|2736.24|2736.24|0
1613553300000|2021-02-17 09:15:00|2736.36|2736.36|2739.45|2739.45|2739.45|2739.45|2731.13|2731.13|0
1613553600000|2021-02-17 09:20:00|2739.49|2739.49|2746.71|2746.71|2746.71|2746.71|2739.49|2739.49|0
1613553900000|2021-02-17 09:25:00|2746.88|2746.88|2747.24|2747.24|2748.91|2748.91|2746.03|2746.03|0
1613554200000|2021-02-17 09:30:00|2747.18|2747.18|2746.75|2746.75|2748.93|2748.93|2746.56|2746.56|0
1613554500000|2021-02-17 09:35:00|2746.69|2746.69|2740.66|2740.66|2746.69|2746.69|2739.26|2739.26|0
1613554800000|2021-02-17 09:40:00|2741.65|2741.65|2743.71|2743.71|2744.7|2744.7|2741.65|2741.65|0
1613555100000|2021-02-17 09:45:00|2743.87|2743.87|2739.25|2739.25|2744.49|2744.49|2738.48|2738.48|0
1613555400000|2021-02-17 09:50:00|2739.31|2739.31|2736.04|2736.04|2741.21|2741.21|2736.04|2736.04|0
1613555700000|2021-02-17 09:55:00|2735.82|2735.82|2729.39|2729.39|2735.82|2735.82|2727.28|2727.28|0
1613556000000|2021-02-17 10:00:00|2729.43|2729.43|2728.13|2728.13|2730.77|2730.77|2727.83|2727.83|0
1613556300000|2021-02-17 10:05:00|2728.02|2728.02|2733.05|2733.05|2733.28|2733.28|2727.89|2727.89|0
1613556600000|2021-02-17 10:10:00|2732.89|2732.89|2733.04|2733.04|2735.62|2735.62|2730.57|2730.57|0
1613556900000|2021-02-17 10:15:00|2733.2|2733.2|2730.59|2730.59|2733.87|2733.87|2730.51|2730.51|0
1613557200000|2021-02-17 10:20:00|2730.75|2730.75|2731.06|2731.06|2734.5|2734.5|2730.12|2730.12|0
1613557500000|2021-02-17 10:25:00|2730.89|2730.89|2731.03|2731.03|2732.39|2732.39|2730.49|2730.49|0
1613557800000|2021-02-17 10:30:00|2731.09|2731.09|2733.63|2733.63|2734.7|2734.7|2731.01|2731.01|0
1613558100000|2021-02-17 10:35:00|2733.57|2733.57|2728.04|2728.04|2733.57|2733.57|2726.81|2726.81|0
1613558400000|2021-02-17 10:40:00|2728.15|2728.15|2730.79|2730.79|2731.5|2731.5|2728.08|2728.08|0
1613558700000|2021-02-17 10:45:00|2730.72|2730.72|2733.33|2733.33|2733.33|2733.33|2730.72|2730.72|0
1613559000000|2021-02-17 10:50:00|2732.99|2732.99|2728.62|2728.62|2732.99|2732.99|2728.32|2728.32|0
1613559300000|2021-02-17 10:55:00|2728.66|2728.66|2731.33|2731.33|2731.33|2731.33|2728.53|2728.53|0
1613559600000|2021-02-17 11:00:00|2731.5|2731.5|2728.33|2728.33|2732.95|2732.95|2728|2728|0
1613559900000|2021-02-17 11:05:00|2728.27|2728.27|2729.61|2729.61|2730.74|2730.74|2728.27|2728.27|0
1613560200000|2021-02-17 11:10:00|2729.5|2729.5|2734.87|2734.87|2735.75|2735.75|2729.5|2729.5|0
1613560500000|2021-02-17 11:15:00|2734.95|2734.95|2736.27|2736.27|2736.27|2736.27|2733.31|2733.31|0
1613560800000|2021-02-17 11:20:00|2736.5|2736.5|2737.8|2737.8|2737.84|2737.84|2735.01|2735.01|0
1613561100000|2021-02-17 11:25:00|2737.97|2737.97|2742.13|2742.13|2742.13|2742.13|2737.9|2737.9|0
1613561400000|2021-02-17 11:30:00|2742.17|2742.17|2742.05|2742.05|2743.74|2743.74|2741.99|2741.99|0
1613561700000|2021-02-17 11:35:00|2742.22|2742.22|2744.05|2744.05|2744.89|2744.89|2742.2|2742.2|0
1613562000000|2021-02-17 11:40:00|2744.08|2744.08|2747.59|2747.59|2747.62|2747.62|2744.08|2744.08|0
1613562300000|2021-02-17 11:45:00|2748.09|2748.09|2748.68|2748.68|2748.68|2748.68|2747.12|2747.12|0
1613562600000|2021-02-17 11:50:00|2748.52|2748.52|2749.11|2749.11|2749.11|2749.11|2748|2748|0
1613562900000|2021-02-17 11:55:00|2749.17|2749.17|2754.3|2754.3|2754.36|2754.36|2748.55|2748.55|0
1613563200000|2021-02-17 12:00:00|2754.19|2754.19|2751.84|2751.84|2754.19|2754.19|2750.75|2750.75|0
1613563500000|2021-02-17 12:05:00|2751.96|2751.96|2752.65|2752.65|2752.84|2752.84|2751.4|2751.4|0
1613563800000|2021-02-17 12:10:00|2752.6|2752.6|2752.95|2752.95|2754.36|2754.36|2751.66|2751.66|0
1613564100000|2021-02-17 12:15:00|2752.29|2752.29|2751.54|2751.54|2752.82|2752.82|2750.61|2750.61|0
1613564400000|2021-02-17 12:20:00|2751.5|2751.5|2749.75|2749.75|2752.51|2752.51|2749.75|2749.75|0
1613564700000|2021-02-17 12:25:00|2749.82|2749.82|2752.77|2752.77|2752.77|2752.77|2749.82|2749.82|0
1613565000000|2021-02-17 12:30:00|2753.27|2753.27|2755.24|2755.24|2756.19|2756.19|2752.68|2752.68|0
1613565300000|2021-02-17 12:35:00|2755.41|2755.41|2755.62|2755.62|2757.42|2757.42|2754.74|2754.74|0
1613565600000|2021-02-17 12:40:00|2755.66|2755.66|2755.81|2755.81|2755.98|2755.98|2751.82|2751.82|0
1613565900000|2021-02-17 12:45:00|2755.92|2755.92|2756.26|2756.26|2756.68|2756.68|2754.25|2754.25|0
1613566200000|2021-02-17 12:50:00|2756.3|2756.3|2754.77|2754.77|2758.13|2758.13|2754.77|2754.77|0
1613566500000|2021-02-17 12:55:00|2754.61|2754.61|2752.42|2752.42|2755.22|2755.22|2751.29|2751.29|0
1613566800000|2021-02-17 13:00:00|2752.41|2752.41|2750.37|2750.37|2752.41|2752.41|2749.89|2749.89|0
1613567100000|2021-02-17 13:05:00|2750.3|2750.3|2750.11|2750.11|2750.35|2750.35|2746.9|2746.9|0
1613567400000|2021-02-17 13:10:00|2750.19|2750.19|2752.7|2752.7|2753.89|2753.89|2750.19|2750.19|0
1613567700000|2021-02-17 13:15:00|2752.86|2752.86|2750.14|2750.14|2752.95|2752.95|2749.23|2749.23|0
1613568000000|2021-02-17 13:20:00|2750.03|2750.03|2750.47|2750.47|2750.61|2750.61|2748.75|2748.75|0
1613568300000|2021-02-17 13:25:00|2750.51|2750.51|2748.44|2748.44|2750.82|2750.82|2747.33|2747.33|0
1613568600000|2021-02-17 13:30:00|2748.77|2748.77|2753.71|2753.71|2755.2|2755.2|2748.77|2748.77|0
1613568900000|2021-02-17 13:35:00|2753.65|2753.65|2756.08|2756.08|2756.25|2756.25|2753.33|2753.33|0
1613569200000|2021-02-17 13:40:00|2756.13|2756.13|2760.58|2760.58|2760.83|2760.83|2755.94|2755.94|0
1613569500000|2021-02-17 13:45:00|2760.47|2760.47|2759.55|2759.55|2760.58|2760.58|2757.93|2757.93|0
1613569800000|2021-02-17 13:50:00|2759.72|2759.72|2753.98|2753.98|2760.61|2760.61|2753.98|2753.98|0
1613570100000|2021-02-17 13:55:00|2753.91|2753.91|2754.58|2754.58|2755.34|2755.34|2752.31|2752.31|0
1613570400000|2021-02-17 14:00:00|2754.64|2754.64|2757.19|2757.19|2758.68|2758.68|2752.52|2752.52|0
1613570700000|2021-02-17 14:05:00|2756.86|2756.86|2750.8|2750.8|2756.89|2756.89|2750.28|2750.28|0
1613571000000|2021-02-17 14:10:00|2751.47|2751.47|2749.1|2749.1|2753.96|2753.96|2748.76|2748.76|0
1613571300000|2021-02-17 14:15:00|2748.76|2748.76|2750.12|2750.12|2750.39|2750.39|2746.94|2746.94|0
1613571600000|2021-02-17 14:20:00|2750.07|2750.07|2750.49|2750.49|2753.25|2753.25|2750.07|2750.07|0
1613571900000|2021-02-17 14:25:00|2750.33|2750.33|2749.01|2749.01|2750.33|2750.33|2746.99|2746.99|0
1613572200000|2021-02-17 14:30:00|2749.03|2749.03|2749.16|2749.16|2750.16|2750.16|2743.54|2743.54|0
1613572500000|2021-02-17 14:35:00|2748.93|2748.93|2740.78|2740.78|2749.06|2749.06|2735.87|2735.87|0
1613572800000|2021-02-17 14:40:00|2740.99|2740.99|2746.72|2746.72|2748.02|2748.02|2740.36|2740.36|0
1613573100000|2021-02-17 14:45:00|2746.8|2746.8|2758.62|2758.62|2758.62|2758.62|2746.8|2746.8|0
1613573400000|2021-02-17 14:50:00|2758.95|2758.95|2755.72|2755.72|2762.74|2762.74|2755.61|2755.61|0
1613573700000|2021-02-17 14:55:00|2755.55|2755.55|2757.34|2757.34|2758.52|2758.52|2755.13|2755.13|0
1613574000000|2021-02-17 15:00:00|2757.17|2757.17|2756.87|2756.87|2762.08|2762.08|2756.54|2756.54|0
1613574300000|2021-02-17 15:05:00|2756.93|2756.93|2763.23|2763.23|2763.23|2763.23|2754.47|2754.47|0
1613574600000|2021-02-17 15:10:00|2763.25|2763.25|2758.45|2758.45|2764.73|2764.73|2758.45|2758.45|0
1613574900000|2021-02-17 15:15:00|2758.28|2758.28|2760.82|2760.82|2760.82|2760.82|2756.4|2756.4|0
1613575200000|2021-02-17 15:20:00|2760.78|2760.78|2752.3|2752.3|2761.26|2761.26|2752.13|2752.13|0
1613575500000|2021-02-17 15:25:00|2752.26|2752.26|2755.03|2755.03|2757.35|2757.35|2751.35|2751.35|0
1613575800000|2021-02-17 15:30:00|2754.97|2754.97|2760.63|2760.63|2760.74|2760.74|2752.88|2752.88|0
1613576100000|2021-02-17 15:35:00|2760.91|2760.91|2765.17|2765.17|2765.23|2765.23|2760.91|2760.91|0
1613576400000|2021-02-17 15:40:00|2765.29|2765.29|2764.45|2764.45|2766.41|2766.41|2762.78|2762.78|0
1613576700000|2021-02-17 15:45:00|2764.61|2764.61|2771.83|2771.83|2772.23|2772.23|2763.95|2763.95|0
1613577000000|2021-02-17 15:50:00|2771.94|2771.94|2769.24|2769.24|2771.94|2771.94|2769|2769|0
1613577300000|2021-02-17 15:55:00|2769.19|2769.19|2766.34|2766.34|2769.44|2769.44|2765.42|2765.42|0
1613577600000|2021-02-17 16:00:00|2766.17|2766.17|2760.1|2760.1|2766.49|2766.49|2759.87|2759.87|0
1613577900000|2021-02-17 16:05:00|2760.27|2760.27|2762.3|2762.3|2762.3|2762.3|2757.06|2757.06|0
1613578200000|2021-02-17 16:10:00|2762.29|2762.29|2764.08|2764.08|2764.08|2764.08|2760.1|2760.1|0
1613578500000|2021-02-17 16:15:00|2763.97|2763.97|2762.77|2762.77|2763.97|2763.97|2759.84|2759.84|0
1613578800000|2021-02-17 16:20:00|2762.99|2762.99|2764.78|2764.78|2765.58|2765.58|2761.54|2761.54|0
1613579100000|2021-02-17 16:25:00|2764.83|2764.83|2764.42|2764.42|2767.99|2767.99|2764.34|2764.34|0
1613636100000|2021-02-18 08:15:00|2752.31|2752.31|2742.53|2742.53|2753.1|2753.1|2741.81|2741.81|0
1613636400000|2021-02-18 08:20:00|2742.41|2742.41|2746.7|2746.7|2748.17|2748.17|2741.52|2741.52|0
1613636700000|2021-02-18 08:25:00|2746.64|2746.64|2736.82|2736.82|2749.18|2749.18|2736.82|2736.82|0
1613637000000|2021-02-18 08:30:00|2736.98|2736.98|2740.44|2740.44|2744.91|2744.91|2736.98|2736.98|0
1613637300000|2021-02-18 08:35:00|2740.38|2740.38|2738.86|2738.86|2743.99|2743.99|2738.83|2738.83|0
1613637600000|2021-02-18 08:40:00|2738.69|2738.69|2740.83|2740.83|2741.52|2741.52|2738.19|2738.19|0
1613637900000|2021-02-18 08:45:00|2741.34|2741.34|2743.08|2743.08|2745.04|2745.04|2741.34|2741.34|0
1613638200000|2021-02-18 08:50:00|2743.31|2743.31|2745.38|2745.38|2745.65|2745.65|2740.78|2740.78|0
1613638500000|2021-02-18 08:55:00|2745.44|2745.44|2749.71|2749.71|2749.71|2749.71|2744.16|2744.16|0
1613638800000|2021-02-18 09:00:00|2749.77|2749.77|2740.85|2740.85|2750.44|2750.44|2740.85|2740.85|0
1613639100000|2021-02-18 09:05:00|2740.9|2740.9|2731.05|2731.05|2740.9|2740.9|2731.04|2731.04|0
1613639400000|2021-02-18 09:10:00|2731.02|2731.02|2729.27|2729.27|2732.56|2732.56|2728.75|2728.75|0
1613639700000|2021-02-18 09:15:00|2729.1|2729.1|2718.14|2718.14|2729.38|2729.38|2718.12|2718.12|0
1613640000000|2021-02-18 09:20:00|2718.26|2718.26|2714.74|2714.74|2719.02|2719.02|2714.62|2714.62|0
1613640300000|2021-02-18 09:25:00|2714.29|2714.29|2706.68|2706.68|2715.38|2715.38|2702.83|2702.83|0
1613640600000|2021-02-18 09:30:00|2706.74|2706.74|2711.42|2711.42|2711.56|2711.56|2706.59|2706.59|0
1613640900000|2021-02-18 09:35:00|2711.3|2711.3|2711.9|2711.9|2718.64|2718.64|2709.81|2709.81|0
1613641200000|2021-02-18 09:40:00|2711.86|2711.86|2718.09|2718.09|2718.32|2718.32|2710.71|2710.71|0
1613641500000|2021-02-18 09:45:00|2718.26|2718.26|2717.53|2717.53|2720.9|2720.9|2717.35|2717.35|0
1613641800000|2021-02-18 09:50:00|2717.54|2717.54|2715.92|2715.92|2717.8|2717.8|2714.93|2714.93|0
1613642100000|2021-02-18 09:55:00|2715.86|2715.86|2717.99|2717.99|2718.16|2718.16|2714.77|2714.77|0
1613642400000|2021-02-18 10:00:00|2718.05|2718.05|2719.01|2719.01|2720.85|2720.85|2716.67|2716.67|0
1613642700000|2021-02-18 10:05:00|2719.04|2719.04|2713.53|2713.53|2719.04|2719.04|2713.53|2713.53|0
1613643000000|2021-02-18 10:10:00|2713.76|2713.76|2718.92|2718.92|2720.42|2720.42|2713.76|2713.76|0
1613643300000|2021-02-18 10:15:00|2718.42|2718.42|2718.51|2718.51|2718.9|2718.9|2714.95|2714.95|0
1613643600000|2021-02-18 10:20:00|2718.8|2718.8|2719.48|2719.48|2720.2|2720.2|2716.99|2716.99|0
1613643900000|2021-02-18 10:25:00|2719.54|2719.54|2717.71|2717.71|2722.15|2722.15|2717.45|2717.45|0
1613644200000|2021-02-18 10:30:00|2717.75|2717.75|2715.52|2715.52|2719.06|2719.06|2714.22|2714.22|0
1613644500000|2021-02-18 10:35:00|2715.46|2715.46|2710.7|2710.7|2715.46|2715.46|2710.7|2710.7|0
1613644800000|2021-02-18 10:40:00|2711.03|2711.03|2706.77|2706.77|2712.37|2712.37|2706.28|2706.28|0
1613645100000|2021-02-18 10:45:00|2706.71|2706.71|2699.32|2699.32|2706.71|2706.71|2697.81|2697.81|0
1613645400000|2021-02-18 10:50:00|2699.34|2699.34|2699.29|2699.29|2700.73|2700.73|2695.81|2695.81|0
1613645700000|2021-02-18 10:55:00|2699.35|2699.35|2697.86|2697.86|2700.59|2700.59|2697.25|2697.25|0
1613646000000|2021-02-18 11:00:00|2697.65|2697.65|2695.7|2695.7|2697.65|2697.65|2692.27|2692.27|0
1613646300000|2021-02-18 11:05:00|2695.31|2695.31|2697.35|2697.35|2697.76|2697.76|2693.4|2693.4|0
1613646600000|2021-02-18 11:10:00|2697.31|2697.31|2695.79|2695.79|2697.81|2697.81|2695.29|2695.29|0
1613646900000|2021-02-18 11:15:00|2695.61|2695.61|2691.73|2691.73|2696.44|2696.44|2691.73|2691.73|0
1613647200000|2021-02-18 11:20:00|2691.62|2691.62|2693.41|2693.41|2693.75|2693.75|2690.4|2690.4|0
1613647500000|2021-02-18 11:25:00|2693.35|2693.35|2689.33|2689.33|2693.56|2693.56|2689.16|2689.16|0
1613647800000|2021-02-18 11:30:00|2689.5|2689.5|2684.74|2684.74|2689.5|2689.5|2683.56|2683.56|0
1613648100000|2021-02-18 11:35:00|2684.68|2684.68|2688.25|2688.25|2689.7|2689.7|2683.76|2683.76|0
1613648400000|2021-02-18 11:40:00|2688.14|2688.14|2693.51|2693.51|2693.51|2693.51|2687.86|2687.86|0
1613648700000|2021-02-18 11:45:00|2693.6|2693.6|2692.94|2692.94|2694.28|2694.28|2690.36|2690.36|0
1613649000000|2021-02-18 11:50:00|2693.27|2693.27|2691.78|2691.78|2695.78|2695.78|2691.78|2691.78|0
1613649300000|2021-02-18 11:55:00|2691.67|2691.67|2691.7|2691.7|2691.7|2691.7|2687.09|2687.09|0
1613649600000|2021-02-18 12:00:00|2691.33|2691.33|2694.81|2694.81|2694.81|2694.81|2690.1|2690.1|0
1613649900000|2021-02-18 12:05:00|2694.75|2694.75|2699.08|2699.08|2699.08|2699.08|2693.17|2693.17|0
1613650200000|2021-02-18 12:10:00|2699.14|2699.14|2702.18|2702.18|2702.28|2702.28|2698.66|2698.66|0
1613650500000|2021-02-18 12:15:00|2702.51|2702.51|2697.06|2697.06|2702.51|2702.51|2696.26|2696.26|0
1613650800000|2021-02-18 12:20:00|2697.02|2697.02|2698.75|2698.75|2699.5|2699.5|2696.45|2696.45|0
1613651100000|2021-02-18 12:25:00|2698.79|2698.79|2696.02|2696.02|2698.79|2698.79|2692.83|2692.83|0
1613651400000|2021-02-18 12:30:00|2695.68|2695.68|2698.13|2698.13|2698.29|2698.29|2692.31|2692.31|0
1613651700000|2021-02-18 12:35:00|2698.21|2698.21|2695.68|2695.68|2700.18|2700.18|2695.34|2695.34|0
1613652000000|2021-02-18 12:40:00|2695.85|2695.85|2693.83|2693.83|2696.22|2696.22|2693.15|2693.15|0
1613652300000|2021-02-18 12:45:00|2693.33|2693.33|2690.36|2690.36|2694.19|2694.19|2690.35|2690.35|0
1613652600000|2021-02-18 12:50:00|2690.47|2690.47|2689.98|2689.98|2693.17|2693.17|2689.98|2689.98|0
1613652900000|2021-02-18 12:55:00|2690.04|2690.04|2685.93|2685.93|2690.08|2690.08|2684.7|2684.7|0
1613653200000|2021-02-18 13:00:00|2685.88|2685.88|2686.39|2686.39|2686.62|2686.62|2685.44|2685.44|0
1613653500000|2021-02-18 13:05:00|2686.28|2686.28|2686.42|2686.42|2686.72|2686.72|2684.83|2684.83|0
1613653800000|2021-02-18 13:10:00|2686.53|2686.53|2685.86|2685.86|2688.06|2688.06|2685.62|2685.62|0
1613654100000|2021-02-18 13:15:00|2685.69|2685.69|2681.92|2681.92|2686.49|2686.49|2681.15|2681.15|0
1613654400000|2021-02-18 13:20:00|2681.59|2681.59|2682.25|2682.25|2683.05|2683.05|2681.43|2681.43|0
1613654700000|2021-02-18 13:25:00|2681.92|2681.92|2680.03|2680.03|2683.23|2683.23|2677.98|2677.98|0
1613655000000|2021-02-18 13:30:00|2679.73|2679.73|2681.45|2681.45|2682.82|2682.82|2679.71|2679.71|0
1613655300000|2021-02-18 13:35:00|2681.56|2681.56|2674.13|2674.13|2681.56|2681.56|2673.98|2673.98|0
1613655600000|2021-02-18 13:40:00|2674.18|2674.18|2666.28|2666.28|2674.82|2674.82|2665.61|2665.61|0
1613655900000|2021-02-18 13:45:00|2665.29|2665.29|2663.37|2663.37|2670.54|2670.54|2660.78|2660.78|0
1613656200000|2021-02-18 13:50:00|2663.41|2663.41|2669.39|2669.39|2669.39|2669.39|2663.03|2663.03|0
1613656500000|2021-02-18 13:55:00|2669.43|2669.43|2664.33|2664.33|2669.43|2669.43|2664.17|2664.17|0
1613656800000|2021-02-18 14:00:00|2664.39|2664.39|2666.49|2666.49|2668.73|2668.73|2662.56|2662.56|0
1613657100000|2021-02-18 14:05:00|2666.52|2666.52|2665.82|2665.82|2668.35|2668.35|2664.63|2664.63|0
1613657400000|2021-02-18 14:10:00|2665.71|2665.71|2667.46|2667.46|2669.72|2669.72|2665.65|2665.65|0
1613657700000|2021-02-18 14:15:00|2667.42|2667.42|2670.07|2670.07|2672.18|2672.18|2667.42|2667.42|0
1613658000000|2021-02-18 14:20:00|2669.96|2669.96|2674.54|2674.54|2674.72|2674.72|2668.28|2668.28|0
1613658300000|2021-02-18 14:25:00|2674.71|2674.71|2680.26|2680.26|2680.26|2680.26|2674.71|2674.71|0
1613658600000|2021-02-18 14:30:00|2680.22|2680.22|2669.99|2669.99|2681.87|2681.87|2666.51|2666.51|0
1613658900000|2021-02-18 14:35:00|2670.38|2670.38|2674.1|2674.1|2679.67|2679.67|2669.94|2669.94|0
1613659200000|2021-02-18 14:40:00|2674.27|2674.27|2675.52|2675.52|2679.12|2679.12|2671.03|2671.03|0
1613659500000|2021-02-18 14:45:00|2675.43|2675.43|2675.51|2675.51|2681.94|2681.94|2674.4|2674.4|0
1613659800000|2021-02-18 14:50:00|2675.67|2675.67|2675.29|2675.29|2676.14|2676.14|2669.21|2669.21|0
1613660100000|2021-02-18 14:55:00|2675.33|2675.33|2678.11|2678.11|2680.78|2680.78|2673.87|2673.87|0
1613660400000|2021-02-18 15:00:00|2678.44|2678.44|2680.35|2680.35|2684|2684|2675.87|2675.87|0
1613660700000|2021-02-18 15:05:00|2680.31|2680.31|2667.33|2667.33|2680.33|2680.33|2667.33|2667.33|0
1613661000000|2021-02-18 15:10:00|2667.38|2667.38|2666.16|2666.16|2672.29|2672.29|2664.88|2664.88|0
1613661300000|2021-02-18 15:15:00|2666.33|2666.33|2665.5|2665.5|2669.12|2669.12|2662|2662|0
1613661600000|2021-02-18 15:20:00|2665.6|2665.6|2664.07|2664.07|2666.91|2666.91|2661.74|2661.74|0
1613661900000|2021-02-18 15:25:00|2663.9|2663.9|2662.18|2662.18|2664.65|2664.65|2658.49|2658.49|0
1613662200000|2021-02-18 15:30:00|2662.23|2662.23|2663.02|2663.02|2663.09|2663.09|2657.28|2657.28|0
1613662500000|2021-02-18 15:35:00|2663.01|2663.01|2662.66|2662.66|2664.6|2664.6|2660.38|2660.38|0
1613662800000|2021-02-18 15:40:00|2662.08|2662.08|2659.18|2659.18|2663.06|2663.06|2658.55|2658.55|0
1613663100000|2021-02-18 15:45:00|2659.12|2659.12|2660.32|2660.32|2660.53|2660.53|2655.49|2655.49|0
1613663400000|2021-02-18 15:50:00|2660.65|2660.65|2658.24|2658.24|2661.49|2661.49|2657.62|2657.62|0
1613663700000|2021-02-18 15:55:00|2658.12|2658.12|2653.76|2653.76|2658.59|2658.59|2653.53|2653.53|0
1613664000000|2021-02-18 16:00:00|2653.75|2653.75|2657.47|2657.47|2660.62|2660.62|2653.53|2653.53|0
1613664300000|2021-02-18 16:05:00|2657.56|2657.56|2656.14|2656.14|2660.2|2660.2|2654.26|2654.26|0
1613664600000|2021-02-18 16:10:00|2656.31|2656.31|2667.55|2667.55|2667.67|2667.67|2656.25|2656.25|0
1613664900000|2021-02-18 16:15:00|2667.57|2667.57|2672.48|2672.48|2672.48|2672.48|2665.96|2665.96|0
1613665200000|2021-02-18 16:20:00|2672.56|2672.56|2668.43|2668.43|2672.72|2672.72|2668.29|2668.29|0
1613665500000|2021-02-18 16:25:00|2668.49|2668.49|2670.89|2670.89|2672.37|2672.37|2668.49|2668.49|0
1613722500000|2021-02-19 08:15:00|2661.14|2661.14|2658.94|2658.94|2666.5|2666.5|2658.24|2658.24|0
1613722800000|2021-02-19 08:20:00|2659.6|2659.6|2651.6|2651.6|2660.95|2660.95|2651.26|2651.26|0
1613723100000|2021-02-19 08:25:00|2652.57|2652.57|2657.83|2657.83|2659.8|2659.8|2652.57|2652.57|0
1613723400000|2021-02-19 08:30:00|2658.44|2658.44|2662.69|2662.69|2667.25|2667.25|2657.45|2657.45|0
1613723700000|2021-02-19 08:35:00|2662.19|2662.19|2666.37|2666.37|2667.77|2667.77|2661.5|2661.5|0
1613724000000|2021-02-19 08:40:00|2667.21|2667.21|2660.36|2660.36|2669.81|2669.81|2660.36|2660.36|0
1613724300000|2021-02-19 08:45:00|2660.48|2660.48|2657.25|2657.25|2660.73|2660.73|2655.84|2655.84|0
1613724600000|2021-02-19 08:50:00|2657.53|2657.53|2665.72|2665.72|2665.72|2665.72|2657.53|2657.53|0
1613724900000|2021-02-19 08:55:00|2666.22|2666.22|2673.06|2673.06|2674.86|2674.86|2666.22|2666.22|0
1613725200000|2021-02-19 09:00:00|2673.18|2673.18|2672.14|2672.14|2676.62|2676.62|2671.79|2671.79|0
1613725500000|2021-02-19 09:05:00|2672.15|2672.15|2673.01|2673.01|2676.21|2676.21|2670.55|2670.55|0
1613725800000|2021-02-19 09:10:00|2672.84|2672.84|2677.03|2677.03|2677.96|2677.96|2672.52|2672.52|0
1613726100000|2021-02-19 09:15:00|2676.97|2676.97|2681.12|2681.12|2682.07|2682.07|2676.08|2676.08|0
1613726400000|2021-02-19 09:20:00|2680.45|2680.45|2679.63|2679.63|2681.01|2681.01|2678.32|2678.32|0
1613726700000|2021-02-19 09:25:00|2680.07|2680.07|2680.38|2680.38|2681.8|2681.8|2678.61|2678.61|0
1613727000000|2021-02-19 09:30:00|2681.38|2681.38|2696.2|2696.2|2696.2|2696.2|2680.22|2680.22|0
1613727300000|2021-02-19 09:35:00|2696.86|2696.86|2695.63|2695.63|2698.12|2698.12|2693.09|2693.09|0
1613727600000|2021-02-19 09:40:00|2695.4|2695.4|2691.4|2691.4|2695.46|2695.46|2691.25|2691.25|0
1613727900000|2021-02-19 09:45:00|2691.46|2691.46|2694.03|2694.03|2696.63|2696.63|2691.39|2691.39|0
1613728200000|2021-02-19 09:50:00|2693.91|2693.91|2695.9|2695.9|2697.24|2697.24|2691.4|2691.4|0
1613728500000|2021-02-19 09:55:00|2695.85|2695.85|2690.29|2690.29|2696.46|2696.46|2690.03|2690.03|0
1613728800000|2021-02-19 10:00:00|2690.4|2690.4|2695.3|2695.3|2696.86|2696.86|2690.4|2690.4|0
1613729100000|2021-02-19 10:05:00|2695.47|2695.47|2689.31|2689.31|2695.47|2695.47|2688.37|2688.37|0
1613729400000|2021-02-19 10:10:00|2689.34|2689.34|2689.48|2689.48|2689.48|2689.48|2689.33|2689.33|0
1613729700000|2021-02-19 10:15:00|2689.76|2689.76|2692.21|2692.21|2697.75|2697.75|2688.7|2688.7|0
1613730000000|2021-02-19 10:20:00|2692.25|2692.25|2686.89|2686.89|2692.25|2692.25|2686.89|2686.89|0
1613730300000|2021-02-19 10:25:00|2687.06|2687.06|2687.3|2687.3|2688.87|2688.87|2686.78|2686.78|0
1613730600000|2021-02-19 10:30:00|2687.29|2687.29|2685.67|2685.67|2688.68|2688.68|2685.16|2685.16|0
1613730900000|2021-02-19 10:35:00|2685.56|2685.56|2683.37|2683.37|2685.62|2685.62|2682.59|2682.59|0
1613731200000|2021-02-19 10:40:00|2683.49|2683.49|2684.89|2684.89|2684.89|2684.89|2681.69|2681.69|0
1613731500000|2021-02-19 10:45:00|2685.05|2685.05|2688.57|2688.57|2688.85|2688.85|2683.82|2683.82|0
1613731800000|2021-02-19 10:50:00|2688.5|2688.5|2684.84|2684.84|2689.2|2689.2|2683.85|2683.85|0
1613732100000|2021-02-19 10:55:00|2684.68|2684.68|2684.91|2684.91|2686.19|2686.19|2682.84|2682.84|0
1613732400000|2021-02-19 11:00:00|2684.86|2684.86|2687.01|2687.01|2692.1|2692.1|2684.63|2684.63|0
1613732700000|2021-02-19 11:05:00|2686.97|2686.97|2687.3|2687.3|2690.43|2690.43|2686.32|2686.32|0
1613733000000|2021-02-19 11:10:00|2687.41|2687.41|2681.72|2681.72|2687.41|2687.41|2681.16|2681.16|0
1613733300000|2021-02-19 11:15:00|2681.61|2681.61|2678.17|2678.17|2682.52|2682.52|2678.11|2678.11|0
1613733600000|2021-02-19 11:20:00|2679|2679|2678.92|2678.92|2679.61|2679.61|2677.92|2677.92|0
1613733900000|2021-02-19 11:25:00|2678.98|2678.98|2682.63|2682.63|2683.03|2683.03|2678.94|2678.94|0
1613734200000|2021-02-19 11:30:00|2682.46|2682.46|2680.72|2680.72|2682.48|2682.48|2680.42|2680.42|0
1613734500000|2021-02-19 11:35:00|2681.22|2681.22|2682.49|2682.49|2683.94|2683.94|2681.22|2681.22|0
1613734800000|2021-02-19 11:40:00|2682.6|2682.6|2682.37|2682.37|2683.67|2683.67|2681.61|2681.61|0
1613735100000|2021-02-19 11:45:00|2681.97|2681.97|2682.16|2682.16|2683.49|2683.49|2681.19|2681.19|0
1613735400000|2021-02-19 11:50:00|2681.99|2681.99|2680.51|2680.51|2682.53|2682.53|2679.04|2679.04|0
1613735700000|2021-02-19 11:55:00|2680.34|2680.34|2683.03|2683.03|2683.16|2683.16|2680.05|2680.05|0
1613736000000|2021-02-19 12:00:00|2683.7|2683.7|2683.74|2683.74|2684.95|2684.95|2681.86|2681.86|0
1613736300000|2021-02-19 12:05:00|2683.7|2683.7|2685.93|2685.93|2686.32|2686.32|2683.7|2683.7|0
1613736600000|2021-02-19 12:10:00|2686.1|2686.1|2687.06|2687.06|2687.15|2687.15|2684.65|2684.65|0
1613736900000|2021-02-19 12:15:00|2686.95|2686.95|2688.19|2688.19|2688.54|2688.54|2686.6|2686.6|0
1613737200000|2021-02-19 12:20:00|2688.25|2688.25|2691.77|2691.77|2691.81|2691.81|2687.92|2687.92|0
1613737500000|2021-02-19 12:25:00|2691.7|2691.7|2696.29|2696.29|2697.84|2697.84|2691.63|2691.63|0
1613737800000|2021-02-19 12:30:00|2696.33|2696.33|2696.64|2696.64|2697.01|2697.01|2695.39|2695.39|0
1613738100000|2021-02-19 12:35:00|2696.92|2696.92|2694.45|2694.45|2698.16|2698.16|2694.45|2694.45|0
1613738400000|2021-02-19 12:40:00|2694.5|2694.5|2693.81|2693.81|2694.5|2694.5|2692.46|2692.46|0
1613738700000|2021-02-19 12:45:00|2693.93|2693.93|2696.8|2696.8|2697.5|2697.5|2693.89|2693.89|0
1613739000000|2021-02-19 12:50:00|2696.92|2696.92|2700.37|2700.37|2703.56|2703.56|2696.63|2696.63|0
1613739300000|2021-02-19 12:55:00|2700.43|2700.43|2699.86|2699.86|2700.45|2700.45|2699.04|2699.04|0
1613739600000|2021-02-19 13:00:00|2700.01|2700.01|2704.05|2704.05|2704.37|2704.37|2700.01|2700.01|0
1613739900000|2021-02-19 13:05:00|2703.88|2703.88|2707.36|2707.36|2707.62|2707.62|2703.82|2703.82|0
1613740200000|2021-02-19 13:10:00|2707.38|2707.38|2709.53|2709.53|2709.54|2709.54|2706.9|2706.9|0
1613740500000|2021-02-19 13:15:00|2709.41|2709.41|2710.89|2710.89|2711.94|2711.94|2709.38|2709.38|0
1613740800000|2021-02-19 13:20:00|2710.95|2710.95|2709.23|2709.23|2711.66|2711.66|2708.2|2708.2|0
1613741100000|2021-02-19 13:25:00|2709.45|2709.45|2712.99|2712.99|2713.12|2713.12|2708.62|2708.62|0
1613741400000|2021-02-19 13:30:00|2713.16|2713.16|2716.6|2716.6|2717.06|2717.06|2711.41|2711.41|0
1613741700000|2021-02-19 13:35:00|2716.55|2716.55|2713.42|2713.42|2717.58|2717.58|2712.8|2712.8|0
1613742000000|2021-02-19 13:40:00|2713.47|2713.47|2716.59|2716.59|2716.84|2716.84|2712.37|2712.37|0
1613742300000|2021-02-19 13:45:00|2716.42|2716.42|2715.89|2715.89|2717.87|2717.87|2714.85|2714.85|0
1613742600000|2021-02-19 13:50:00|2716.06|2716.06|2712.69|2712.69|2716.12|2716.12|2710.31|2710.31|0
1613742900000|2021-02-19 13:55:00|2712.73|2712.73|2714.86|2714.86|2715.02|2715.02|2711.93|2711.93|0
1613743200000|2021-02-19 14:00:00|2714.9|2714.9|2716.21|2716.21|2716.63|2716.63|2714.6|2714.6|0
1613743500000|2021-02-19 14:05:00|2716.55|2716.55|2714.29|2714.29|2717.2|2717.2|2713.14|2713.14|0
1613743800000|2021-02-19 14:10:00|2714.33|2714.33|2715.9|2715.9|2716|2716|2713.27|2713.27|0
1613744100000|2021-02-19 14:15:00|2715.95|2715.95|2717.91|2717.91|2717.91|2717.91|2715.25|2715.25|0
1613744400000|2021-02-19 14:20:00|2718.07|2718.07|2719.58|2719.58|2719.7|2719.7|2717.45|2717.45|0
1613744700000|2021-02-19 14:25:00|2719.75|2719.75|2718.45|2718.45|2720.6|2720.6|2716.46|2716.46|0
1613745000000|2021-02-19 14:30:00|2718.41|2718.41|2726.69|2726.69|2728.63|2728.63|2717.6|2717.6|0
1613745300000|2021-02-19 14:35:00|2726.86|2726.86|2729.49|2729.49|2729.99|2729.99|2724.27|2724.27|0
1613745600000|2021-02-19 14:40:00|2729.28|2729.28|2729.08|2729.08|2729.45|2729.45|2726.7|2726.7|0
1613745900000|2021-02-19 14:45:00|2729|2729|2729.5|2729.5|2734.29|2734.29|2728.83|2728.83|0
1613746200000|2021-02-19 14:50:00|2729.83|2729.83|2731.65|2731.65|2731.65|2731.65|2726.83|2726.83|0
1613746500000|2021-02-19 14:55:00|2731.48|2731.48|2732.68|2732.68|2735.17|2735.17|2729.84|2729.84|0
1613746800000|2021-02-19 15:00:00|2732.64|2732.64|2730.84|2730.84|2732.7|2732.7|2729.34|2729.34|0
1613747100000|2021-02-19 15:05:00|2730.88|2730.88|2732.97|2732.97|2733.88|2733.88|2729.26|2729.26|0
1613747400000|2021-02-19 15:10:00|2733.03|2733.03|2729.85|2729.85|2734.7|2734.7|2728.81|2728.81|0
1613747700000|2021-02-19 15:15:00|2729.97|2729.97|2734.19|2734.19|2735.23|2735.23|2729.81|2729.81|0
1613748000000|2021-02-19 15:20:00|2734.03|2734.03|2734.08|2734.08|2735.12|2735.12|2731.43|2731.43|0
1613748300000|2021-02-19 15:25:00|2734.2|2734.2|2729.36|2729.36|2735.79|2735.79|2729.27|2729.27|0
1613748600000|2021-02-19 15:30:00|2729.42|2729.42|2728.84|2728.84|2729.64|2729.64|2726.79|2726.79|0
1613748900000|2021-02-19 15:35:00|2729.45|2729.45|2731.11|2731.11|2731.85|2731.85|2729.12|2729.12|0
1613749200000|2021-02-19 15:40:00|2731.17|2731.17|2730.35|2730.35|2732.82|2732.82|2730.35|2730.35|0
1613749500000|2021-02-19 15:45:00|2730.41|2730.41|2729.88|2729.88|2731.19|2731.19|2728.9|2728.9|0
1613749800000|2021-02-19 15:50:00|2730.23|2730.23|2727.84|2727.84|2731.36|2731.36|2727.68|2727.68|0
1613750100000|2021-02-19 15:55:00|2728.17|2728.17|2731.69|2731.69|2732.79|2732.79|2728.17|2728.17|0
1613750400000|2021-02-19 16:00:00|2731.81|2731.81|2731.91|2731.91|2732.34|2732.34|2730.07|2730.07|0
1613750700000|2021-02-19 16:05:00|2731.95|2731.95|2733.7|2733.7|2736.02|2736.02|2731.81|2731.81|0
1613751000000|2021-02-19 16:10:00|2733.75|2733.75|2733.68|2733.68|2735.03|2735.03|2732.07|2732.07|0
1613751300000|2021-02-19 16:15:00|2733.62|2733.62|2729.81|2729.81|2733.9|2733.9|2729.47|2729.47|0
1613751600000|2021-02-19 16:20:00|2729.8|2729.8|2730.23|2730.23|2731.85|2731.85|2728.37|2728.37|0
1613751900000|2021-02-19 16:25:00|2730.11|2730.11|2731.1|2731.1|2731.8|2731.8|2728.06|2728.06|0
1613981700000|2021-02-22 08:15:00|2726.23|2726.23|2719.4|2719.4|2726.23|2726.23|2718.65|2718.65|0
1613982000000|2021-02-22 08:20:00|2719.23|2719.23|2717.03|2717.03|2723.15|2723.15|2716.58|2716.58|0
1613982300000|2021-02-22 08:25:00|2716.24|2716.24|2712.17|2712.17|2719.82|2719.82|2710.66|2710.66|0
1613982600000|2021-02-22 08:30:00|2711.99|2711.99|2721.76|2721.76|2721.92|2721.92|2709.5|2709.5|0
1613982900000|2021-02-22 08:35:00|2721.52|2721.52|2726.9|2726.9|2728.24|2728.24|2718.81|2718.81|0
1613983200000|2021-02-22 08:40:00|2726.4|2726.4|2713.99|2713.99|2726.77|2726.77|2712.54|2712.54|0
1613983500000|2021-02-22 08:45:00|2714.15|2714.15|2712.75|2712.75|2714.36|2714.36|2708.07|2708.07|0
1613983800000|2021-02-22 08:50:00|2713.04|2713.04|2715.06|2715.06|2715.9|2715.9|2712.47|2712.47|0
1613984100000|2021-02-22 08:55:00|2715.2|2715.2|2722.87|2722.87|2723.16|2723.16|2713.74|2713.74|0
1613984400000|2021-02-22 09:00:00|2722.99|2722.99|2734.23|2734.23|2734.73|2734.73|2722.13|2722.13|0
1613984700000|2021-02-22 09:05:00|2734.12|2734.12|2734.73|2734.73|2737.84|2737.84|2730.9|2730.9|0
1613985000000|2021-02-22 09:10:00|2734.9|2734.9|2737.3|2737.3|2739.84|2739.84|2734.61|2734.61|0
1613985300000|2021-02-22 09:15:00|2737.39|2737.39|2741.94|2741.94|2742.56|2742.56|2736.68|2736.68|0
1613985600000|2021-02-22 09:20:00|2741.85|2741.85|2737.83|2737.83|2742.82|2742.82|2735.82|2735.82|0
1613985900000|2021-02-22 09:25:00|2737.88|2737.88|2727.71|2727.71|2737.88|2737.88|2727.71|2727.71|0
1613986200000|2021-02-22 09:30:00|2727.65|2727.65|2724.31|2724.31|2728.8|2728.8|2724.15|2724.15|0
1613986500000|2021-02-22 09:35:00|2724.65|2724.65|2718.41|2718.41|2724.65|2724.65|2718.24|2718.24|0
1613986800000|2021-02-22 09:40:00|2718.24|2718.24|2717.52|2717.52|2718.84|2718.84|2716.52|2716.52|0
1613987100000|2021-02-22 09:45:00|2717.56|2717.56|2717.61|2717.61|2719.27|2719.27|2716.96|2716.96|0
1613987400000|2021-02-22 09:50:00|2717.89|2717.89|2719|2719|2719.54|2719.54|2717.42|2717.42|0
1613987700000|2021-02-22 09:55:00|2718.83|2718.83|2721.27|2721.27|2722.35|2722.35|2718.6|2718.6|0
1613988000000|2021-02-22 10:00:00|2721.61|2721.61|2722.51|2722.51|2723.84|2723.84|2720.7|2720.7|0
1613988300000|2021-02-22 10:05:00|2722.45|2722.45|2721.55|2721.55|2722.45|2722.45|2719.72|2719.72|0
1613988600000|2021-02-22 10:10:00|2721.88|2721.88|2722.62|2722.62|2725.19|2725.19|2721.73|2721.73|0
1613988900000|2021-02-22 10:15:00|2722.5|2722.5|2717.26|2717.26|2722.63|2722.63|2716.49|2716.49|0
1613989200000|2021-02-22 10:20:00|2717.23|2717.23|2719.98|2719.98|2720.33|2720.33|2717.23|2717.23|0
1613989500000|2021-02-22 10:25:00|2719.86|2719.86|2719.19|2719.19|2720.7|2720.7|2716.68|2716.68|0
1613989800000|2021-02-22 10:30:00|2719.23|2719.23|2720.51|2720.51|2721.02|2721.02|2718.54|2718.54|0
1613990100000|2021-02-22 10:35:00|2720.53|2720.53|2723.22|2723.22|2723.22|2723.22|2719.74|2719.74|0
1613990400000|2021-02-22 10:40:00|2724.22|2724.22|2725.59|2725.59|2726.02|2726.02|2723.55|2723.55|0
1613990700000|2021-02-22 10:45:00|2725.94|2725.94|2729.31|2729.31|2729.63|2729.63|2725.22|2725.22|0
1613991000000|2021-02-22 10:50:00|2729.37|2729.37|2722.84|2722.84|2729.54|2729.54|2722.76|2722.76|0
1613991300000|2021-02-22 10:55:00|2722.92|2722.92|2727.09|2727.09|2728.42|2728.42|2722.92|2722.92|0
1613991600000|2021-02-22 11:00:00|2727.03|2727.03|2731.64|2731.64|2731.64|2731.64|2727.03|2727.03|0
1613991900000|2021-02-22 11:05:00|2731.75|2731.75|2732.68|2732.68|2734.34|2734.34|2730.46|2730.46|0
1613992200000|2021-02-22 11:10:00|2732.74|2732.74|2729.87|2729.87|2732.9|2732.9|2729.54|2729.54|0
1613992500000|2021-02-22 11:15:00|2729.53|2729.53|2731.5|2731.5|2733.27|2733.27|2728.57|2728.57|0
1613992800000|2021-02-22 11:20:00|2731.39|2731.39|2730.65|2730.65|2731.39|2731.39|2728.84|2728.84|0
1613993100000|2021-02-22 11:25:00|2730.15|2730.15|2730.93|2730.93|2733.36|2733.36|2730.07|2730.07|0
1613993400000|2021-02-22 11:30:00|2731.05|2731.05|2725.93|2725.93|2731.54|2731.54|2725.27|2725.27|0
1613993700000|2021-02-22 11:35:00|2725.99|2725.99|2728.11|2728.11|2728.8|2728.8|2724.89|2724.89|0
1613994000000|2021-02-22 11:40:00|2728.12|2728.12|2735.44|2735.44|2735.77|2735.77|2728.12|2728.12|0
1613994300000|2021-02-22 11:45:00|2735.19|2735.19|2730.84|2730.84|2735.87|2735.87|2730.84|2730.84|0
1613994600000|2021-02-22 11:50:00|2730.34|2730.34|2735.43|2735.43|2735.43|2735.43|2730.29|2730.29|0
1613994900000|2021-02-22 11:55:00|2735.32|2735.32|2733.5|2733.5|2735.9|2735.9|2733.34|2733.34|0
1613995200000|2021-02-22 12:00:00|2733.52|2733.52|2733.84|2733.84|2735.78|2735.78|2732.72|2732.72|0
1613995500000|2021-02-22 12:05:00|2733.83|2733.83|2731.61|2731.61|2733.83|2733.83|2730.47|2730.47|0
1613995800000|2021-02-22 12:10:00|2731.78|2731.78|2727.29|2727.29|2731.89|2731.89|2726.31|2726.31|0
1613996100000|2021-02-22 12:15:00|2727.25|2727.25|2732.96|2732.96|2733.24|2733.24|2726.58|2726.58|0
1613996400000|2021-02-22 12:20:00|2733.13|2733.13|2727.57|2727.57|2733.29|2733.29|2727.35|2727.35|0
1613996700000|2021-02-22 12:25:00|2727.54|2727.54|2729.25|2729.25|2730.88|2730.88|2727.54|2727.54|0
1613997000000|2021-02-22 12:30:00|2729.39|2729.39|2728.19|2728.19|2729.39|2729.39|2727.61|2727.61|0
1613997300000|2021-02-22 12:35:00|2728.02|2728.02|2730.07|2730.07|2730.07|2730.07|2728.02|2728.02|0
1613997600000|2021-02-22 12:40:00|2729.91|2729.91|2728.91|2728.91|2731.24|2731.24|2728.91|2728.91|0
1613997900000|2021-02-22 12:45:00|2728.69|2728.69|2729.98|2729.98|2731.12|2731.12|2728.5|2728.5|0
1613998200000|2021-02-22 12:50:00|2729.87|2729.87|2733.27|2733.27|2733.27|2733.27|2727.17|2727.17|0
1613998500000|2021-02-22 12:55:00|2732.94|2732.94|2731.16|2731.16|2733.01|2733.01|2730.91|2730.91|0
1613998800000|2021-02-22 13:00:00|2731.32|2731.32|2732.49|2732.49|2732.51|2732.51|2730.39|2730.39|0
1613999100000|2021-02-22 13:05:00|2731.99|2731.99|2729.72|2729.72|2732.07|2732.07|2729.35|2729.35|0
1613999400000|2021-02-22 13:10:00|2729.55|2729.55|2730.31|2730.31|2730.31|2730.31|2727.6|2727.6|0
1613999700000|2021-02-22 13:15:00|2730.72|2730.72|2731.03|2731.03|2732.77|2732.77|2730.38|2730.38|0
1614000000000|2021-02-22 13:20:00|2731.14|2731.14|2730.93|2730.93|2731.66|2731.66|2729.42|2729.42|0
1614000300000|2021-02-22 13:25:00|2730.99|2730.99|2731.32|2731.32|2731.78|2731.78|2729.52|2729.52|0
1614000600000|2021-02-22 13:30:00|2731.49|2731.49|2732.08|2732.08|2732.66|2732.66|2731.11|2731.11|0
1614000900000|2021-02-22 13:35:00|2732.17|2732.17|2734.51|2734.51|2735.71|2735.71|2731.78|2731.78|0
1614001200000|2021-02-22 13:40:00|2734.35|2734.35|2734.43|2734.43|2736.5|2736.5|2734.35|2734.35|0
1614001500000|2021-02-22 13:45:00|2734.26|2734.26|2732.7|2732.7|2734.26|2734.26|2732.49|2732.49|0
1614001800000|2021-02-22 13:50:00|2732.82|2732.82|2732.72|2732.72|2733.39|2733.39|2731.72|2731.72|0
1614002100000|2021-02-22 13:55:00|2732.39|2732.39|2731.79|2731.79|2732.56|2732.56|2730.99|2730.99|0
1614002400000|2021-02-22 14:00:00|2731.96|2731.96|2729.53|2729.53|2732.44|2732.44|2729.36|2729.36|0
1614002700000|2021-02-22 14:05:00|2729.47|2729.47|2732.14|2732.14|2732.51|2732.51|2729.45|2729.45|0
1614003000000|2021-02-22 14:10:00|2731.98|2731.98|2732.21|2732.21|2734.42|2734.42|2731.98|2731.98|0
1614003300000|2021-02-22 14:15:00|2732.25|2732.25|2727.1|2727.1|2732.68|2732.68|2726.97|2726.97|0
1614003600000|2021-02-22 14:20:00|2727.14|2727.14|2729.65|2729.65|2731.83|2731.83|2727.08|2727.08|0
1614003900000|2021-02-22 14:25:00|2729.66|2729.66|2726.88|2726.88|2729.66|2729.66|2726.3|2726.3|0
1614004200000|2021-02-22 14:30:00|2726.92|2726.92|2727.17|2727.17|2731.73|2731.73|2723.56|2723.56|0
1614004500000|2021-02-22 14:35:00|2726.94|2726.94|2730.66|2730.66|2731.99|2731.99|2724.09|2724.09|0
1614004800000|2021-02-22 14:40:00|2730.5|2730.5|2734.15|2734.15|2734.52|2734.52|2730.11|2730.11|0
1614005100000|2021-02-22 14:45:00|2734.32|2734.32|2725.45|2725.45|2736.92|2736.92|2721.77|2721.77|0
1614005400000|2021-02-22 14:50:00|2725.62|2725.62|2722.12|2722.12|2725.62|2725.62|2715.13|2715.13|0
1614005700000|2021-02-22 14:55:00|2722.06|2722.06|2730.76|2730.76|2731.24|2731.24|2721.78|2721.78|0
1614006000000|2021-02-22 15:00:00|2730.59|2730.59|2732.86|2732.86|2733.26|2733.26|2727.96|2727.96|0
1614006300000|2021-02-22 15:05:00|2733.2|2733.2|2734.96|2734.96|2735.36|2735.36|2732.92|2732.92|0
1614006600000|2021-02-22 15:10:00|2734.97|2734.97|2736.11|2736.11|2737.24|2737.24|2734.22|2734.22|0
1614006900000|2021-02-22 15:15:00|2736.44|2736.44|2735.21|2735.21|2736.74|2736.74|2733.59|2733.59|0
1614007200000|2021-02-22 15:20:00|2735.27|2735.27|2736.23|2736.23|2739.01|2739.01|2735.06|2735.06|0
1614007500000|2021-02-22 15:25:00|2736.17|2736.17|2738.61|2738.61|2738.99|2738.99|2734.99|2734.99|0
1614007800000|2021-02-22 15:30:00|2738.55|2738.55|2743.72|2743.72|2743.72|2743.72|2737.69|2737.69|0
1614008100000|2021-02-22 15:35:00|2743.75|2743.75|2744.66|2744.66|2748.21|2748.21|2743.75|2743.75|0
1614008400000|2021-02-22 15:40:00|2744.55|2744.55|2750.83|2750.83|2751.21|2751.21|2743.25|2743.25|0
1614008700000|2021-02-22 15:45:00|2751.04|2751.04|2754.77|2754.77|2755.05|2755.05|2750.93|2750.93|0
1614009000000|2021-02-22 15:50:00|2755.1|2755.1|2751.88|2751.88|2756.23|2756.23|2751.88|2751.88|0
1614009300000|2021-02-22 15:55:00|2752.05|2752.05|2752.51|2752.51|2754.64|2754.64|2751.41|2751.41|0
1614009600000|2021-02-22 16:00:00|2752.38|2752.38|2751.13|2751.13|2754.54|2754.54|2750.37|2750.37|0
1614009900000|2021-02-22 16:05:00|2751.09|2751.09|2752.35|2752.35|2753.9|2753.9|2750.77|2750.77|0
1614010200000|2021-02-22 16:10:00|2752.53|2752.53|2751.45|2751.45|2752.81|2752.81|2748.62|2748.62|0
1614010500000|2021-02-22 16:15:00|2751.62|2751.62|2754.89|2754.89|2754.95|2754.95|2750.62|2750.62|0
1614010800000|2021-02-22 16:20:00|2754.85|2754.85|2758.99|2758.99|2761.46|2761.46|2754.85|2754.85|0
1614011100000|2021-02-22 16:25:00|2759.16|2759.16|2758.65|2758.65|2760.42|2760.42|2757.63|2757.63|0
1614068100000|2021-02-23 08:15:00|2789.27|2789.27|2766.17|2766.17|2792.04|2792.04|2765.01|2765.01|0
1614068400000|2021-02-23 08:20:00|2766.11|2766.11|2763.38|2763.38|2774.24|2774.24|2762.87|2762.87|0
1614068700000|2021-02-23 08:25:00|2762.65|2762.65|2747.95|2747.95|2763.33|2763.33|2747.95|2747.95|0
1614069000000|2021-02-23 08:30:00|2750.27|2750.27|2752.89|2752.89|2755.62|2755.62|2749.27|2749.27|0
1614069300000|2021-02-23 08:35:00|2752.49|2752.49|2752.41|2752.41|2752.74|2752.74|2746.65|2746.65|0
1614069600000|2021-02-23 08:40:00|2752.37|2752.37|2768.71|2768.71|2770.18|2770.18|2750.91|2750.91|0
1614069900000|2021-02-23 08:45:00|2768.67|2768.67|2774.09|2774.09|2777.93|2777.93|2766.74|2766.74|0
1614070200000|2021-02-23 08:50:00|2775.42|2775.42|2770.55|2770.55|2775.49|2775.49|2769.65|2769.65|0
1614070500000|2021-02-23 08:55:00|2770.72|2770.72|2768.09|2768.09|2771.75|2771.75|2766.06|2766.06|0
1614070800000|2021-02-23 09:00:00|2768.59|2768.59|2757.8|2757.8|2768.65|2768.65|2757.13|2757.13|0
1614071100000|2021-02-23 09:05:00|2757.74|2757.74|2756.62|2756.62|2761.44|2761.44|2756.62|2756.62|0
1614071400000|2021-02-23 09:10:00|2756.56|2756.56|2760.82|2760.82|2764.49|2764.49|2756.36|2756.36|0
1614071700000|2021-02-23 09:15:00|2761.15|2761.15|2766.78|2766.78|2769.49|2769.49|2761.15|2761.15|0
1614072000000|2021-02-23 09:20:00|2766.38|2766.38|2762.11|2762.11|2768.98|2768.98|2761.49|2761.49|0
1614072300000|2021-02-23 09:25:00|2762.06|2762.06|2764.32|2764.32|2764.97|2764.97|2761.67|2761.67|0
1614072600000|2021-02-23 09:30:00|2764.24|2764.24|2767.75|2767.75|2769.2|2769.2|2764.02|2764.02|0
1614072900000|2021-02-23 09:35:00|2767.74|2767.74|2773.5|2773.5|2774.73|2774.73|2766.83|2766.83|0
1614073200000|2021-02-23 09:40:00|2773.39|2773.39|2773.64|2773.64|2774.47|2774.47|2770.77|2770.77|0
1614073500000|2021-02-23 09:45:00|2773.7|2773.7|2770.83|2770.83|2773.97|2773.97|2769.15|2769.15|0
1614073800000|2021-02-23 09:50:00|2771.16|2771.16|2769.9|2769.9|2773.38|2773.38|2769.3|2769.3|0
1614074100000|2021-02-23 09:55:00|2769.57|2769.57|2766.72|2766.72|2769.57|2769.57|2764.01|2764.01|0
1614074400000|2021-02-23 10:00:00|2766.89|2766.89|2762.52|2762.52|2767.45|2767.45|2761.91|2761.91|0
1614074700000|2021-02-23 10:05:00|2762.47|2762.47|2754.77|2754.77|2763.02|2763.02|2754.37|2754.37|0
1614075000000|2021-02-23 10:10:00|2754.65|2754.65|2755.6|2755.6|2756.74|2756.74|2753.07|2753.07|0
1614075300000|2021-02-23 10:15:00|2755.1|2755.1|2755.33|2755.33|2755.92|2755.92|2749.54|2749.54|0
1614075600000|2021-02-23 10:20:00|2755.39|2755.39|2745.6|2745.6|2756.2|2756.2|2744.72|2744.72|0
1614075900000|2021-02-23 10:25:00|2745.66|2745.66|2740.7|2740.7|2746.89|2746.89|2740.7|2740.7|0
1614076200000|2021-02-23 10:30:00|2741.2|2741.2|2738.19|2738.19|2743.45|2743.45|2734.85|2734.85|0
1614076500000|2021-02-23 10:35:00|2737.69|2737.69|2734.58|2734.58|2737.94|2737.94|2732.76|2732.76|0
1614076800000|2021-02-23 10:40:00|2734.91|2734.91|2731.74|2731.74|2735.19|2735.19|2729.6|2729.6|0
1614077100000|2021-02-23 10:45:00|2731.41|2731.41|2729.5|2729.5|2732.51|2732.51|2728.86|2728.86|0
1614077400000|2021-02-23 10:50:00|2729.61|2729.61|2729.35|2729.35|2730.81|2730.81|2726.5|2726.5|0
1614077700000|2021-02-23 10:55:00|2729.62|2729.62|2727.66|2727.66|2731.01|2731.01|2727|2727|0
1614078000000|2021-02-23 11:00:00|2727.55|2727.55|2726.3|2726.3|2727.76|2727.76|2723.5|2723.5|0
1614078300000|2021-02-23 11:05:00|2726.47|2726.47|2720.01|2720.01|2729.85|2729.85|2718.81|2718.81|0
1614078600000|2021-02-23 11:10:00|2719.97|2719.97|2723.93|2723.93|2725.8|2725.8|2716.98|2716.98|0
1614078900000|2021-02-23 11:15:00|2723.85|2723.85|2727.22|2727.22|2727.39|2727.39|2723.19|2723.19|0
1614079200000|2021-02-23 11:20:00|2727.55|2727.55|2730.41|2730.41|2730.65|2730.65|2727.55|2727.55|0
1614079500000|2021-02-23 11:25:00|2729.58|2729.58|2738.01|2738.01|2738.01|2738.01|2729.58|2729.58|0
1614079800000|2021-02-23 11:30:00|2738.12|2738.12|2740.39|2740.39|2742.35|2742.35|2737.12|2737.12|0
1614080100000|2021-02-23 11:35:00|2740.16|2740.16|2735.61|2735.61|2740.16|2740.16|2732.39|2732.39|0
1614080400000|2021-02-23 11:40:00|2735.54|2735.54|2740.95|2740.95|2742.74|2742.74|2735.29|2735.29|0
1614080700000|2021-02-23 11:45:00|2741.06|2741.06|2743.38|2743.38|2745.95|2745.95|2741|2741|0
1614081000000|2021-02-23 11:50:00|2742.92|2742.92|2743.76|2743.76|2746.54|2746.54|2742.86|2742.86|0
1614081300000|2021-02-23 11:55:00|2744.41|2744.41|2746.59|2746.59|2747.24|2747.24|2741.93|2741.93|0
1614081600000|2021-02-23 12:00:00|2746.48|2746.48|2749.02|2749.02|2749.72|2749.72|2746.35|2746.35|0
1614081900000|2021-02-23 12:05:00|2749.35|2749.35|2746.79|2746.79|2749.63|2749.63|2743.23|2743.23|0
1614082200000|2021-02-23 12:10:00|2746.63|2746.63|2748.28|2748.28|2748.67|2748.67|2746.63|2746.63|0
1614082500000|2021-02-23 12:15:00|2747.95|2747.95|2747.76|2747.76|2748.68|2748.68|2746.34|2746.34|0
1614082800000|2021-02-23 12:20:00|2748.02|2748.02|2751.57|2751.57|2753.16|2753.16|2748.02|2748.02|0
1614083100000|2021-02-23 12:25:00|2751.54|2751.54|2753.34|2753.34|2753.35|2753.35|2751.14|2751.14|0
1614083400000|2021-02-23 12:30:00|2753.45|2753.45|2753.68|2753.68|2754.98|2754.98|2752.87|2752.87|0
1614083700000|2021-02-23 12:35:00|2753.85|2753.85|2749.2|2749.2|2753.96|2753.96|2749.03|2749.03|0
1614084000000|2021-02-23 12:40:00|2749.53|2749.53|2750.84|2750.84|2753.74|2753.74|2749.53|2749.53|0
1614084300000|2021-02-23 12:45:00|2750.95|2750.95|2750|2750|2752.58|2752.58|2749.42|2749.42|0
1614084600000|2021-02-23 12:50:00|2749.84|2749.84|2751.44|2751.44|2752.94|2752.94|2748.93|2748.93|0
1614084900000|2021-02-23 12:55:00|2751.42|2751.42|2753.35|2753.35|2755.44|2755.44|2751.42|2751.42|0
1614085200000|2021-02-23 13:00:00|2752.85|2752.85|2750.84|2750.84|2753.51|2753.51|2750.84|2750.84|0
1614085500000|2021-02-23 13:05:00|2750.79|2750.79|2747.33|2747.33|2750.79|2750.79|2747.33|2747.33|0
1614085800000|2021-02-23 13:10:00|2747.25|2747.25|2741.58|2741.58|2747.25|2747.25|2741.41|2741.41|0
1614086100000|2021-02-23 13:15:00|2741.64|2741.64|2741.54|2741.54|2743.45|2743.45|2741.54|2741.54|0
1614086400000|2021-02-23 13:20:00|2741.65|2741.65|2742.96|2742.96|2743.34|2743.34|2740.5|2740.5|0
1614086700000|2021-02-23 13:25:00|2743.24|2743.24|2749.41|2749.41|2749.89|2749.89|2742.26|2742.26|0
1614087000000|2021-02-23 13:30:00|2748.75|2748.75|2749.57|2749.57|2750.19|2750.19|2746.69|2746.69|0
1614087300000|2021-02-23 13:35:00|2748.9|2748.9|2747.62|2747.62|2749.23|2749.23|2747.62|2747.62|0
1614087600000|2021-02-23 13:40:00|2747.53|2747.53|2746.62|2746.62|2748.83|2748.83|2746.62|2746.62|0
1614087900000|2021-02-23 13:45:00|2746.59|2746.59|2747.05|2747.05|2747.05|2747.05|2744.18|2744.18|0
1614088200000|2021-02-23 13:50:00|2746.72|2746.72|2748.41|2748.41|2749.1|2749.1|2746.72|2746.72|0
1614088500000|2021-02-23 13:55:00|2748.08|2748.08|2755.95|2755.95|2756.17|2756.17|2747.29|2747.29|0
1614088800000|2021-02-23 14:00:00|2756.08|2756.08|2759.1|2759.1|2759.25|2759.25|2756.07|2756.07|0
1614089100000|2021-02-23 14:05:00|2759.27|2759.27|2767.38|2767.38|2767.49|2767.49|2759.11|2759.11|0
1614089400000|2021-02-23 14:10:00|2767.15|2767.15|2767.25|2767.25|2768.23|2768.23|2765.69|2765.69|0
1614089700000|2021-02-23 14:15:00|2767.08|2767.08|2767.69|2767.69|2768.97|2768.97|2765.5|2765.5|0
1614090000000|2021-02-23 14:20:00|2767.92|2767.92|2761.74|2761.74|2768.03|2768.03|2761.4|2761.4|0
1614090300000|2021-02-23 14:25:00|2761.91|2761.91|2765.52|2765.52|2766.56|2766.56|2761.91|2761.91|0
1614090600000|2021-02-23 14:30:00|2765.8|2765.8|2760.85|2760.85|2765.8|2765.8|2757.02|2757.02|0
1614090900000|2021-02-23 14:35:00|2760.96|2760.96|2767.96|2767.96|2769.42|2769.42|2759.22|2759.22|0
1614091200000|2021-02-23 14:40:00|2767.46|2767.46|2754.53|2754.53|2767.46|2767.46|2753.75|2753.75|0
1614091500000|2021-02-23 14:45:00|2754.47|2754.47|2740.83|2740.83|2754.47|2754.47|2740.49|2740.49|0
1614091800000|2021-02-23 14:50:00|2740.54|2740.54|2750.18|2750.18|2750.32|2750.32|2738.09|2738.09|0
1614092100000|2021-02-23 14:55:00|2750.22|2750.22|2753.38|2753.38|2753.62|2753.62|2748.94|2748.94|0
1614092400000|2021-02-23 15:00:00|2753.4|2753.4|2757.73|2757.73|2764.62|2764.62|2751.36|2751.36|0
1614092700000|2021-02-23 15:05:00|2757.76|2757.76|2760.34|2760.34|2762.86|2762.86|2756.3|2756.3|0
1614093000000|2021-02-23 15:10:00|2760.33|2760.33|2761.7|2761.7|2761.7|2761.7|2756.42|2756.42|0
1614093300000|2021-02-23 15:15:00|2761.71|2761.71|2764.62|2764.62|2765.1|2765.1|2760.67|2760.67|0
1614093600000|2021-02-23 15:20:00|2764.44|2764.44|2771.68|2771.68|2771.68|2771.68|2761.71|2761.71|0
1614093900000|2021-02-23 15:25:00|2771.7|2771.7|2772.09|2772.09|2774.97|2774.97|2770.47|2770.47|0
1614094200000|2021-02-23 15:30:00|2772.26|2772.26|2769.73|2769.73|2772.43|2772.43|2763|2763|0
1614094500000|2021-02-23 15:35:00|2769.56|2769.56|2774.32|2774.32|2774.41|2774.41|2767.92|2767.92|0
1614094800000|2021-02-23 15:40:00|2774.2|2774.2|2774.54|2774.54|2775.15|2775.15|2771.68|2771.68|0
1614095100000|2021-02-23 15:45:00|2774.42|2774.42|2775.97|2775.97|2779.22|2779.22|2774.35|2774.35|0
1614095400000|2021-02-23 15:50:00|2775.74|2775.74|2774.99|2774.99|2779.11|2779.11|2774.74|2774.74|0
1614095700000|2021-02-23 15:55:00|2774.33|2774.33|2771.23|2771.23|2774.82|2774.82|2770.94|2770.94|0
1614096000000|2021-02-23 16:00:00|2771.11|2771.11|2776.23|2776.23|2778.43|2778.43|2769.92|2769.92|0
1614096300000|2021-02-23 16:05:00|2776.29|2776.29|2778.74|2778.74|2779.43|2779.43|2773.45|2773.45|0
1614096600000|2021-02-23 16:10:00|2778.69|2778.69|2775.25|2775.25|2778.69|2778.69|2773.95|2773.95|0
1614096900000|2021-02-23 16:15:00|2775.29|2775.29|2776.24|2776.24|2777.3|2777.3|2774.25|2774.25|0
1614097200000|2021-02-23 16:20:00|2776.12|2776.12|2771.03|2771.03|2776.36|2776.36|2769.31|2769.31|0
1614097500000|2021-02-23 16:25:00|2771.09|2771.09|2773.27|2773.27|2773.81|2773.81|2771.05|2771.05|0
1614154500000|2021-02-24 08:15:00|2741.26|2741.26|2746.47|2746.47|2748.13|2748.13|2733.12|2733.12|0
1614154800000|2021-02-24 08:20:00|2745.84|2745.84|2736.41|2736.41|2745.84|2745.84|2736.41|2736.41|0
1614155100000|2021-02-24 08:25:00|2736.24|2736.24|2726.62|2726.62|2736.24|2736.24|2722.69|2722.69|0
1614155400000|2021-02-24 08:30:00|2726.68|2726.68|2738.63|2738.63|2741.53|2741.53|2726.45|2726.45|0
1614155700000|2021-02-24 08:35:00|2738.96|2738.96|2740.51|2740.51|2741.83|2741.83|2735.39|2735.39|0
1614156000000|2021-02-24 08:40:00|2740.01|2740.01|2728.96|2728.96|2740.42|2740.42|2728.63|2728.63|0
1614156300000|2021-02-24 08:45:00|2728.93|2728.93|2723.77|2723.77|2729.57|2729.57|2723.18|2723.18|0
1614156600000|2021-02-24 08:50:00|2723.64|2723.64|2729.48|2729.48|2735.36|2735.36|2723.64|2723.64|0
1614156900000|2021-02-24 08:55:00|2729.82|2729.82|2736.62|2736.62|2737.38|2737.38|2729.82|2729.82|0
1614157200000|2021-02-24 09:00:00|2736.95|2736.95|2738.69|2738.69|2742.24|2742.24|2736.78|2736.78|0
1614157500000|2021-02-24 09:05:00|2738.36|2738.36|2745.91|2745.91|2746.76|2746.76|2736.91|2736.91|0
1614157800000|2021-02-24 09:10:00|2745.96|2745.96|2747.1|2747.1|2747.28|2747.28|2741.8|2741.8|0
1614158100000|2021-02-24 09:15:00|2747.33|2747.33|2749.43|2749.43|2755.13|2755.13|2747.33|2747.33|0
1614158400000|2021-02-24 09:20:00|2749.32|2749.32|2746.4|2746.4|2749.32|2749.32|2745.65|2745.65|0
1614158700000|2021-02-24 09:25:00|2746.06|2746.06|2750.69|2750.69|2752.36|2752.36|2745.96|2745.96|0
1614159000000|2021-02-24 09:30:00|2750.58|2750.58|2748.77|2748.77|2752.8|2752.8|2748.26|2748.26|0
1614159300000|2021-02-24 09:35:00|2748.88|2748.88|2753.99|2753.99|2756.48|2756.48|2748.88|2748.88|0
1614159600000|2021-02-24 09:40:00|2754.1|2754.1|2759.54|2759.54|2762.87|2762.87|2753.6|2753.6|0
1614159900000|2021-02-24 09:45:00|2759.7|2759.7|2763.6|2763.6|2764.97|2764.97|2759.69|2759.69|0
1614160200000|2021-02-24 09:50:00|2763.71|2763.71|2766.84|2766.84|2773.03|2773.03|2763.55|2763.55|0
1614160500000|2021-02-24 09:55:00|2766.78|2766.78|2769.14|2769.14|2770.84|2770.84|2764.25|2764.25|0
1614160800000|2021-02-24 10:00:00|2768.97|2768.97|2770.36|2770.36|2773.98|2773.98|2768.97|2768.97|0
1614161100000|2021-02-24 10:05:00|2770.44|2770.44|2767.11|2767.11|2771.01|2771.01|2766.25|2766.25|0
1614161400000|2021-02-24 10:10:00|2767.07|2767.07|2764.36|2764.36|2769.56|2769.56|2763.58|2763.58|0
1614161700000|2021-02-24 10:15:00|2764.64|2764.64|2765.12|2765.12|2769.29|2769.29|2764.64|2764.64|0
1614162000000|2021-02-24 10:20:00|2765.23|2765.23|2763.35|2763.35|2766.08|2766.08|2763.35|2763.35|0
1614162300000|2021-02-24 10:25:00|2763.18|2763.18|2768.31|2768.31|2770.45|2770.45|2761.45|2761.45|0
1614162600000|2021-02-24 10:30:00|2767.97|2767.97|2765.61|2765.61|2767.97|2767.97|2764.99|2764.99|0
1614162900000|2021-02-24 10:35:00|2765.56|2765.56|2766.69|2766.69|2766.83|2766.83|2763.91|2763.91|0
1614163200000|2021-02-24 10:40:00|2766.92|2766.92|2767.41|2767.41|2767.41|2767.41|2762.9|2762.9|0
1614163500000|2021-02-24 10:45:00|2767.18|2767.18|2762.19|2762.19|2767.64|2767.64|2762.13|2762.13|0
1614163800000|2021-02-24 10:50:00|2762.3|2762.3|2764.84|2764.84|2766.7|2766.7|2759.04|2759.04|0
1614164100000|2021-02-24 10:55:00|2765.18|2765.18|2760.68|2760.68|2765.63|2765.63|2760.22|2760.22|0
1614164400000|2021-02-24 11:00:00|2760.52|2760.52|2760.64|2760.64|2763.06|2763.06|2759.92|2759.92|0
1614164700000|2021-02-24 11:05:00|2760.41|2760.41|2760.34|2760.34|2763.5|2763.5|2759.66|2759.66|0
1614165000000|2021-02-24 11:10:00|2760.28|2760.28|2759.61|2759.61|2760.61|2760.61|2756.8|2756.8|0
1614165300000|2021-02-24 11:15:00|2759.66|2759.66|2758.14|2758.14|2760.98|2760.98|2757.48|2757.48|0
1614165600000|2021-02-24 11:20:00|2758.37|2758.37|2762.85|2762.85|2763.29|2763.29|2758.35|2758.35|0
1614165900000|2021-02-24 11:25:00|2762.73|2762.73|2766.67|2766.67|2767.67|2767.67|2762.04|2762.04|0
1614166200000|2021-02-24 11:30:00|2766.58|2766.58|2770.83|2770.83|2770.91|2770.91|2765.13|2765.13|0
1614166500000|2021-02-24 11:35:00|2770.69|2770.69|2759.09|2759.09|2770.69|2770.69|2758.78|2758.78|0
1614166800000|2021-02-24 11:40:00|2758.98|2758.98|2757.54|2757.54|2761.17|2761.17|2753.41|2753.41|0
1614167100000|2021-02-24 11:45:00|2757.37|2757.37|2762.87|2762.87|2764.68|2764.68|2756.56|2756.56|0
1614167400000|2021-02-24 11:50:00|2763.37|2763.37|2762.5|2762.5|2765.61|2765.61|2761.93|2761.93|0
1614167700000|2021-02-24 11:55:00|2762.61|2762.61|2762.18|2762.18|2763.29|2763.29|2761.21|2761.21|0
1614168000000|2021-02-24 12:00:00|2762.41|2762.41|2764.19|2764.19|2766.75|2766.75|2762.4|2762.4|0
1614168300000|2021-02-24 12:05:00|2764.59|2764.59|2766.64|2766.64|2767.83|2767.83|2764.59|2764.59|0
1614168600000|2021-02-24 12:10:00|2766.7|2766.7|2764.62|2764.62|2766.91|2766.91|2763.74|2763.74|0
1614168900000|2021-02-24 12:15:00|2764.46|2764.46|2768.33|2768.33|2769.21|2769.21|2764.29|2764.29|0
1614169200000|2021-02-24 12:20:00|2768.3|2768.3|2768.41|2768.41|2768.85|2768.85|2767.09|2767.09|0
1614169500000|2021-02-24 12:25:00|2768.35|2768.35|2769.06|2769.06|2769.24|2769.24|2766.82|2766.82|0
1614169800000|2021-02-24 12:30:00|2768.98|2768.98|2767.48|2767.48|2768.98|2768.98|2765.86|2765.86|0
1614170100000|2021-02-24 12:35:00|2767.81|2767.81|2766.67|2766.67|2768.44|2768.44|2765.16|2765.16|0
1614170400000|2021-02-24 12:40:00|2766.62|2766.62|2766.02|2766.02|2767.73|2767.73|2763.65|2763.65|0
1614170700000|2021-02-24 12:45:00|2766.19|2766.19|2769.45|2769.45|2769.56|2769.56|2766.19|2766.19|0
1614171000000|2021-02-24 12:50:00|2769.15|2769.15|2769.32|2769.32|2769.58|2769.58|2767.5|2767.5|0
1614171300000|2021-02-24 12:55:00|2769.15|2769.15|2768.96|2768.96|2771.83|2771.83|2768.02|2768.02|0
1614171600000|2021-02-24 13:00:00|2768.62|2768.62|2766.16|2766.16|2771.33|2771.33|2765.76|2765.76|0
1614171900000|2021-02-24 13:05:00|2766.33|2766.33|2767.15|2767.15|2768.86|2768.86|2766.15|2766.15|0
1614172200000|2021-02-24 13:10:00|2767.03|2767.03|2769.13|2769.13|2769.13|2769.13|2766.06|2766.06|0
1614172500000|2021-02-24 13:15:00|2769.02|2769.02|2767.47|2767.47|2769.41|2769.41|2767.47|2767.47|0
1614172800000|2021-02-24 13:20:00|2767.81|2767.81|2765.48|2765.48|2767.81|2767.81|2761.21|2761.21|0
1614173100000|2021-02-24 13:25:00|2765.59|2765.59|2764.12|2764.12|2768.48|2768.48|2764.12|2764.12|0
1614173400000|2021-02-24 13:30:00|2764.07|2764.07|2761.37|2761.37|2764.73|2764.73|2759.82|2759.82|0
1614173700000|2021-02-24 13:35:00|2761.29|2761.29|2764.9|2764.9|2765.06|2765.06|2758.76|2758.76|0
1614174000000|2021-02-24 13:40:00|2764.67|2764.67|2763.17|2763.17|2764.84|2764.84|2761.99|2761.99|0
1614174300000|2021-02-24 13:45:00|2763.06|2763.06|2755.46|2755.46|2763.3|2763.3|2755.46|2755.46|0
1614174600000|2021-02-24 13:50:00|2755.74|2755.74|2753.76|2753.76|2756.19|2756.19|2752.74|2752.74|0
1614174900000|2021-02-24 13:55:00|2753.92|2753.92|2752.93|2752.93|2755.59|2755.59|2750.55|2750.55|0
1614175200000|2021-02-24 14:00:00|2753.1|2753.1|2756.5|2756.5|2757.39|2757.39|2752.89|2752.89|0
1614175500000|2021-02-24 14:05:00|2756.44|2756.44|2758.83|2758.83|2759.63|2759.63|2754.32|2754.32|0
1614175800000|2021-02-24 14:10:00|2758.88|2758.88|2764.14|2764.14|2764.14|2764.14|2758.16|2758.16|0
1614176100000|2021-02-24 14:15:00|2764.08|2764.08|2767.29|2767.29|2767.51|2767.51|2762.67|2762.67|0
1614176400000|2021-02-24 14:20:00|2767.4|2767.4|2767.87|2767.87|2770.72|2770.72|2767.08|2767.08|0
1614176700000|2021-02-24 14:25:00|2767.92|2767.92|2769.85|2769.85|2771.44|2771.44|2767.25|2767.25|0
1614177000000|2021-02-24 14:30:00|2769.69|2769.69|2775.21|2775.21|2786.7|2786.7|2769.24|2769.24|0
1614177300000|2021-02-24 14:35:00|2775.38|2775.38|2770.79|2770.79|2777.75|2777.75|2765.94|2765.94|0
1614177600000|2021-02-24 14:40:00|2771.12|2771.12|2769.1|2769.1|2774.15|2774.15|2766.83|2766.83|0
1614177900000|2021-02-24 14:45:00|2769.11|2769.11|2776.1|2776.1|2777.27|2777.27|2769.11|2769.11|0
1614178200000|2021-02-24 14:50:00|2776.16|2776.16|2770.62|2770.62|2778.67|2778.67|2769.55|2769.55|0
1614178500000|2021-02-24 14:55:00|2770.78|2770.78|2772.93|2772.93|2776.83|2776.83|2770.34|2770.34|0
1614178800000|2021-02-24 15:00:00|2772.99|2772.99|2773.58|2773.58|2780.31|2780.31|2772.93|2772.93|0
1614179100000|2021-02-24 15:05:00|2773.64|2773.64|2771.97|2771.97|2778.44|2778.44|2770.28|2770.28|0
1614179400000|2021-02-24 15:10:00|2771.74|2771.74|2779.07|2779.07|2779.57|2779.57|2770.91|2770.91|0
1614179700000|2021-02-24 15:15:00|2778.9|2778.9|2784.44|2784.44|2785.15|2785.15|2778.79|2778.79|0
1614180000000|2021-02-24 15:20:00|2784.5|2784.5|2784.22|2784.22|2785.5|2785.5|2781.6|2781.6|0
1614180300000|2021-02-24 15:25:00|2784.33|2784.33|2783.06|2783.06|2787.13|2787.13|2781.78|2781.78|0
1614180600000|2021-02-24 15:30:00|2783|2783|2788.24|2788.24|2790.97|2790.97|2783|2783|0
1614180900000|2021-02-24 15:35:00|2788.07|2788.07|2789.96|2789.96|2790.34|2790.34|2788.07|2788.07|0
1614181200000|2021-02-24 15:40:00|2789.73|2789.73|2787.24|2787.24|2789.73|2789.73|2786.47|2786.47|0
1614181500000|2021-02-24 15:45:00|2787.07|2787.07|2783.87|2783.87|2790.09|2790.09|2783.13|2783.13|0
1614181800000|2021-02-24 15:50:00|2784.2|2784.2|2786.8|2786.8|2787.33|2787.33|2784.2|2784.2|0
1614182100000|2021-02-24 15:55:00|2786.91|2786.91|2785.54|2785.54|2789.04|2789.04|2784.92|2784.92|0
1614182400000|2021-02-24 16:00:00|2785.42|2785.42|2788.33|2788.33|2791.48|2791.48|2785.26|2785.26|0
1614182700000|2021-02-24 16:05:00|2788.56|2788.56|2794.13|2794.13|2794.45|2794.45|2787.52|2787.52|0
1614183000000|2021-02-24 16:10:00|2794.01|2794.01|2795.17|2795.17|2795.17|2795.17|2790.01|2790.01|0
1614183300000|2021-02-24 16:15:00|2795.28|2795.28|2796.7|2796.7|2797.86|2797.86|2795.28|2795.28|0
1614183600000|2021-02-24 16:20:00|2796.61|2796.61|2802.83|2802.83|2802.83|2802.83|2796.51|2796.51|0
1614183900000|2021-02-24 16:25:00|2802.99|2802.99|2799.06|2799.06|2804.3|2804.3|2796.93|2796.93|0
1614240900000|2021-02-25 08:15:00|2807.47|2807.47|2804.51|2804.51|2813.2|2813.2|2804.36|2804.36|0
1614241200000|2021-02-25 08:20:00|2804.46|2804.46|2801.54|2801.54|2804.77|2804.77|2795.15|2795.15|0
1614241500000|2021-02-25 08:25:00|2801.5|2801.5|2808.67|2808.67|2811.17|2811.17|2801.5|2801.5|0
1614241800000|2021-02-25 08:30:00|2807.84|2807.84|2800.75|2800.75|2809.8|2809.8|2800.75|2800.75|0
1614242100000|2021-02-25 08:35:00|2801.08|2801.08|2810.42|2810.42|2810.46|2810.46|2800.73|2800.73|0
1614242400000|2021-02-25 08:40:00|2810.46|2810.46|2810.6|2810.6|2817.42|2817.42|2809.76|2809.76|0
1614242700000|2021-02-25 08:45:00|2810.88|2810.88|2815.22|2815.22|2815.38|2815.38|2809.49|2809.49|0
1614243000000|2021-02-25 08:50:00|2815.14|2815.14|2825.25|2825.25|2828.41|2828.41|2813.82|2813.82|0
1614243300000|2021-02-25 08:55:00|2824.86|2824.86|2823.75|2823.75|2825.71|2825.71|2820.68|2820.68|0
1614243600000|2021-02-25 09:00:00|2823.42|2823.42|2829.75|2829.75|2829.75|2829.75|2822.44|2822.44|0
1614243900000|2021-02-25 09:05:00|2829.3|2829.3|2833.15|2833.15|2833.15|2833.15|2827.5|2827.5|0
1614244200000|2021-02-25 09:10:00|2833.32|2833.32|2843.71|2843.71|2843.98|2843.98|2833.32|2833.32|0
1614244500000|2021-02-25 09:15:00|2843.37|2843.37|2840.44|2840.44|2847.78|2847.78|2840.44|2840.44|0
1614244800000|2021-02-25 09:20:00|2840.73|2840.73|2833.66|2833.66|2840.98|2840.98|2831.02|2831.02|0
1614245100000|2021-02-25 09:25:00|2833.62|2833.62|2837.52|2837.52|2838.06|2838.06|2829.46|2829.46|0
1614245400000|2021-02-25 09:30:00|2837.41|2837.41|2834.62|2834.62|2839.9|2839.9|2834.15|2834.15|0
1614245700000|2021-02-25 09:35:00|2834.79|2834.79|2835.33|2835.33|2837.27|2837.27|2833.3|2833.3|0
1614246000000|2021-02-25 09:40:00|2835.44|2835.44|2840.29|2840.29|2840.62|2840.62|2834.84|2834.84|0
1614246300000|2021-02-25 09:45:00|2840.95|2840.95|2838.83|2838.83|2840.95|2840.95|2837.65|2837.65|0
1614246600000|2021-02-25 09:50:00|2838.87|2838.87|2835.96|2835.96|2840.22|2840.22|2835.9|2835.9|0
1614246900000|2021-02-25 09:55:00|2835.92|2835.92|2836.79|2836.79|2839.29|2839.29|2835.39|2835.39|0
1614247200000|2021-02-25 10:00:00|2836.85|2836.85|2835.31|2835.31|2837.45|2837.45|2833.82|2833.82|0
1614247500000|2021-02-25 10:05:00|2834.97|2834.97|2839.94|2839.94|2841.45|2841.45|2833.01|2833.01|0
1614247800000|2021-02-25 10:10:00|2840.16|2840.16|2840.44|2840.44|2843.48|2843.48|2840.13|2840.13|0
1614248100000|2021-02-25 10:15:00|2840.32|2840.32|2845.6|2845.6|2846.26|2846.26|2840.19|2840.19|0
1614248400000|2021-02-25 10:20:00|2845.64|2845.64|2847.64|2847.64|2848.42|2848.42|2845.36|2845.36|0
1614248700000|2021-02-25 10:25:00|2847.68|2847.68|2840.38|2840.38|2848.8|2848.8|2839.96|2839.96|0
1614249000000|2021-02-25 10:30:00|2840.05|2840.05|2842.4|2842.4|2842.4|2842.4|2838.06|2838.06|0
1614249300000|2021-02-25 10:35:00|2842.23|2842.23|2840.25|2840.25|2843.64|2843.64|2840.25|2840.25|0
1614249600000|2021-02-25 10:40:00|2840.37|2840.37|2835.31|2835.31|2841.07|2841.07|2835.31|2835.31|0
1614249900000|2021-02-25 10:45:00|2835.15|2835.15|2829.14|2829.14|2835.2|2835.2|2829.14|2829.14|0
1614250200000|2021-02-25 10:50:00|2829.11|2829.11|2831.34|2831.34|2832.22|2832.22|2828.17|2828.17|0
1614250500000|2021-02-25 10:55:00|2831.46|2831.46|2833.05|2833.05|2833.97|2833.97|2831.26|2831.26|0
1614250800000|2021-02-25 11:00:00|2832.82|2832.82|2834.02|2834.02|2836.47|2836.47|2832.76|2832.76|0
1614251100000|2021-02-25 11:05:00|2833.85|2833.85|2835.13|2835.13|2835.13|2835.13|2832.47|2832.47|0
1614251400000|2021-02-25 11:10:00|2835.12|2835.12|2838.67|2838.67|2839.34|2839.34|2834.17|2834.17|0
1614251700000|2021-02-25 11:15:00|2838.61|2838.61|2834.22|2834.22|2838.67|2838.67|2834.22|2834.22|0
1614252000000|2021-02-25 11:20:00|2834.56|2834.56|2831.93|2831.93|2835.18|2835.18|2830.85|2830.85|0
1614252300000|2021-02-25 11:25:00|2831.96|2831.96|2826.95|2826.95|2833.4|2833.4|2826.9|2826.9|0
1614252600000|2021-02-25 11:30:00|2827.03|2827.03|2829.96|2829.96|2831.1|2831.1|2827.03|2827.03|0
1614252900000|2021-02-25 11:35:00|2830.02|2830.02|2829.99|2829.99|2830.92|2830.92|2829.38|2829.38|0
1614253200000|2021-02-25 11:40:00|2830.04|2830.04|2832.85|2832.85|2833.89|2833.89|2828.46|2828.46|0
1614253500000|2021-02-25 11:45:00|2832.83|2832.83|2830.14|2830.14|2832.94|2832.94|2829.49|2829.49|0
1614253800000|2021-02-25 11:50:00|2830.11|2830.11|2829.88|2829.88|2832.34|2832.34|2829.88|2829.88|0
1614254100000|2021-02-25 11:55:00|2829.72|2829.72|2831.46|2831.46|2832.34|2832.34|2829.28|2829.28|0
1614254400000|2021-02-25 12:00:00|2831.63|2831.63|2835.49|2835.49|2836.59|2836.59|2830.65|2830.65|0
1614254700000|2021-02-25 12:05:00|2835.32|2835.32|2832.4|2832.4|2837.24|2837.24|2832.19|2832.19|0
1614255000000|2021-02-25 12:10:00|2833.56|2833.56|2833.69|2833.69|2836.51|2836.51|2832.81|2832.81|0
1614255300000|2021-02-25 12:15:00|2833.35|2833.35|2831.77|2831.77|2834.74|2834.74|2831.6|2831.6|0
1614255600000|2021-02-25 12:20:00|2831.73|2831.73|2834.54|2834.54|2834.54|2834.54|2831.1|2831.1|0
1614255900000|2021-02-25 12:25:00|2834.57|2834.57|2835.66|2835.66|2835.66|2835.66|2833.25|2833.25|0
1614256200000|2021-02-25 12:30:00|2835.58|2835.58|2832.69|2832.69|2836.42|2836.42|2832.61|2832.61|0
1614256500000|2021-02-25 12:35:00|2832.35|2832.35|2831.63|2831.63|2832.35|2832.35|2830.47|2830.47|0
1614256800000|2021-02-25 12:40:00|2831.42|2831.42|2827.08|2827.08|2831.56|2831.56|2827.08|2827.08|0
1614257100000|2021-02-25 12:45:00|2827.02|2827.02|2827.7|2827.7|2828.61|2828.61|2826.01|2826.01|0
1614257400000|2021-02-25 12:50:00|2828.03|2828.03|2826.08|2826.08|2828.03|2828.03|2825.5|2825.5|0
1614257700000|2021-02-25 12:55:00|2826.25|2826.25|2828.21|2828.21|2828.72|2828.72|2826.07|2826.07|0
1614258000000|2021-02-25 13:00:00|2828.03|2828.03|2827.41|2827.41|2828.09|2828.09|2826.66|2826.66|0
1614258300000|2021-02-25 13:05:00|2827.58|2827.58|2827|2827|2829.35|2829.35|2826.99|2826.99|0
1614258600000|2021-02-25 13:10:00|2826.95|2826.95|2828.43|2828.43|2829.5|2829.5|2826.45|2826.45|0
1614258900000|2021-02-25 13:15:00|2828.38|2828.38|2827.62|2827.62|2828.95|2828.95|2827.44|2827.44|0
1614259200000|2021-02-25 13:20:00|2827.58|2827.58|2828.95|2828.95|2828.95|2828.95|2824.87|2824.87|0
1614259500000|2021-02-25 13:25:00|2828.68|2828.68|2829.67|2829.67|2830.43|2830.43|2827.89|2827.89|0
1614259800000|2021-02-25 13:30:00|2829.45|2829.45|2835.33|2835.33|2835.33|2835.33|2829.45|2829.45|0
1614260100000|2021-02-25 13:35:00|2835.62|2835.62|2831.6|2831.6|2835.95|2835.95|2831.38|2831.38|0
1614260400000|2021-02-25 13:40:00|2831.72|2831.72|2832.42|2832.42|2832.58|2832.58|2829.26|2829.26|0
1614260700000|2021-02-25 13:45:00|2832.37|2832.37|2832.99|2832.99|2834.98|2834.98|2832.32|2832.32|0
1614261000000|2021-02-25 13:50:00|2832.91|2832.91|2829.78|2829.78|2833.1|2833.1|2829.78|2829.78|0
1614261300000|2021-02-25 13:55:00|2830.27|2830.27|2831.04|2831.04|2832.31|2832.31|2830.27|2830.27|0
1614261600000|2021-02-25 14:00:00|2831.08|2831.08|2831.74|2831.74|2833.55|2833.55|2830.37|2830.37|0
1614261900000|2021-02-25 14:05:00|2831.87|2831.87|2834.79|2834.79|2834.85|2834.85|2831.7|2831.7|0
1614262200000|2021-02-25 14:10:00|2834.75|2834.75|2832.63|2832.63|2834.81|2834.81|2832.45|2832.45|0
1614262500000|2021-02-25 14:15:00|2832.68|2832.68|2835.49|2835.49|2835.7|2835.7|2832.68|2832.68|0
1614262800000|2021-02-25 14:20:00|2835.16|2835.16|2835.22|2835.22|2835.5|2835.5|2833.04|2833.04|0
1614263100000|2021-02-25 14:25:00|2835.05|2835.05|2832.4|2832.4|2835.92|2835.92|2832.4|2832.4|0
1614263400000|2021-02-25 14:30:00|2832.52|2832.52|2835.37|2835.37|2837.99|2837.99|2830.08|2830.08|0
1614263700000|2021-02-25 14:35:00|2835.38|2835.38|2832.62|2832.62|2836.72|2836.72|2830.02|2830.02|0
1614264000000|2021-02-25 14:40:00|2832.94|2832.94|2833.92|2833.92|2835.76|2835.76|2831.35|2831.35|0
1614264300000|2021-02-25 14:45:00|2833.91|2833.91|2831.76|2831.76|2833.91|2833.91|2829.99|2829.99|0
1614264600000|2021-02-25 14:50:00|2831.75|2831.75|2833.16|2833.16|2835.08|2835.08|2830.78|2830.78|0
1614264900000|2021-02-25 14:55:00|2832.99|2832.99|2837.68|2837.68|2839.74|2839.74|2832.81|2832.81|0
1614265200000|2021-02-25 15:00:00|2837.33|2837.33|2835.8|2835.8|2839.53|2839.53|2835.41|2835.41|0
1614265500000|2021-02-25 15:05:00|2835.91|2835.91|2835.61|2835.61|2836.03|2836.03|2825.3|2825.3|0
1614265800000|2021-02-25 15:10:00|2835.65|2835.65|2837.01|2837.01|2839.45|2839.45|2835.03|2835.03|0
1614266100000|2021-02-25 15:15:00|2836.84|2836.84|2834.31|2834.31|2839.46|2839.46|2833.18|2833.18|0
1614266400000|2021-02-25 15:20:00|2834.26|2834.26|2831.25|2831.25|2834.84|2834.84|2827.88|2827.88|0
1614266700000|2021-02-25 15:25:00|2831.31|2831.31|2827.11|2827.11|2831.87|2831.87|2825.39|2825.39|0
1614267000000|2021-02-25 15:30:00|2826.99|2826.99|2821.65|2821.65|2827.32|2827.32|2820.19|2820.19|0
1614267300000|2021-02-25 15:35:00|2821.82|2821.82|2813.49|2813.49|2821.82|2821.82|2810.67|2810.67|0
1614267600000|2021-02-25 15:40:00|2813.32|2813.32|2815.23|2815.23|2815.65|2815.65|2809.41|2809.41|0
1614267900000|2021-02-25 15:45:00|2815.27|2815.27|2809.28|2809.28|2815.7|2815.7|2809.22|2809.22|0
1614268200000|2021-02-25 15:50:00|2809.17|2809.17|2808.61|2808.61|2810.26|2810.26|2804.58|2804.58|0
1614268500000|2021-02-25 15:55:00|2808.56|2808.56|2809.54|2809.54|2812.15|2812.15|2807.97|2807.97|0
1614268800000|2021-02-25 16:00:00|2809.58|2809.58|2813.32|2813.32|2815.34|2815.34|2808.87|2808.87|0
1614269100000|2021-02-25 16:05:00|2813.65|2813.65|2813.25|2813.25|2813.76|2813.76|2810.47|2810.47|0
1614269400000|2021-02-25 16:10:00|2813.08|2813.08|2808.83|2808.83|2813.75|2813.75|2808.67|2808.67|0
1614269700000|2021-02-25 16:15:00|2809|2809|2806.04|2806.04|2809|2809|2805.5|2805.5|0
1614270000000|2021-02-25 16:20:00|2806.12|2806.12|2802.44|2802.44|2806.36|2806.36|2800.06|2800.06|0
1614270300000|2021-02-25 16:25:00|2802.46|2802.46|2802.61|2802.61|2806.18|2806.18|2800.24|2800.24|0
1614327300000|2021-02-26 08:15:00|2781.69|2781.69|2785.23|2785.23|2785.38|2785.38|2773.38|2773.38|0
1614327600000|2021-02-26 08:20:00|2785.89|2785.89|2795.15|2795.15|2798.98|2798.98|2785.89|2785.89|0
1614327900000|2021-02-26 08:25:00|2794.69|2794.69|2797.9|2797.9|2801.37|2801.37|2794.53|2794.53|0
1614328200000|2021-02-26 08:30:00|2798.02|2798.02|2798.21|2798.21|2800.14|2800.14|2797.37|2797.37|0
1614328500000|2021-02-26 08:35:00|2808.92|2808.92|2801.18|2801.18|2810.46|2810.46|2800.11|2800.11|0
1614328800000|2021-02-26 08:40:00|2801.31|2801.31|2805.29|2805.29|2806.54|2806.54|2800.57|2800.57|0
1614329100000|2021-02-26 08:45:00|2805.4|2805.4|2808.58|2808.58|2810.57|2810.57|2804.91|2804.91|0
1614329400000|2021-02-26 08:50:00|2808.69|2808.69|2811.55|2811.55|2816.74|2816.74|2807.7|2807.7|0
1614329700000|2021-02-26 08:55:00|2811.48|2811.48|2804.85|2804.85|2813.07|2813.07|2804.61|2804.61|0
1614330000000|2021-02-26 09:00:00|2804.51|2804.51|2804.54|2804.54|2808.93|2808.93|2801.89|2801.89|0
1614330300000|2021-02-26 09:05:00|2804.87|2804.87|2808.01|2808.01|2808.14|2808.14|2804.47|2804.47|0
1614330600000|2021-02-26 09:10:00|2808.05|2808.05|2806.97|2806.97|2808.51|2808.51|2805.36|2805.36|0
1614330900000|2021-02-26 09:15:00|2807.3|2807.3|2815.53|2815.53|2818.27|2818.27|2807.3|2807.3|0
1614331200000|2021-02-26 09:20:00|2815.82|2815.82|2806.22|2806.22|2815.82|2815.82|2804.09|2804.09|0
1614331500000|2021-02-26 09:25:00|2806.39|2806.39|2807.04|2807.04|2809.44|2809.44|2804.13|2804.13|0
1614331800000|2021-02-26 09:30:00|2806.38|2806.38|2805.04|2805.04|2806.55|2806.55|2800.92|2800.92|0
1614332100000|2021-02-26 09:35:00|2804.71|2804.71|2806.67|2806.67|2808.7|2808.7|2804.12|2804.12|0
1614332400000|2021-02-26 09:40:00|2805.42|2805.42|2806.19|2806.19|2808.15|2808.15|2804.01|2804.01|0
1614332700000|2021-02-26 09:45:00|2806.01|2806.01|2806.24|2806.24|2811.77|2811.77|2806|2806|0
1614333000000|2021-02-26 09:50:00|2806.19|2806.19|2807.6|2807.6|2809.34|2809.34|2804.25|2804.25|0
1614333300000|2021-02-26 09:55:00|2807.44|2807.44|2807.76|2807.76|2809.69|2809.69|2805.27|2805.27|0
1614333600000|2021-02-26 10:00:00|2807.36|2807.36|2808.36|2808.36|2811.7|2811.7|2806.95|2806.95|0
1614333900000|2021-02-26 10:05:00|2808.69|2808.69|2804.63|2804.63|2808.69|2808.69|2802.24|2802.24|0
1614334200000|2021-02-26 10:10:00|2804.57|2804.57|2807.88|2807.88|2809.75|2809.75|2804.46|2804.46|0
1614334500000|2021-02-26 10:15:00|2807.72|2807.72|2807.21|2807.21|2807.72|2807.72|2803.16|2803.16|0
1614334800000|2021-02-26 10:20:00|2807.23|2807.23|2802.2|2802.2|2807.65|2807.65|2800.39|2800.39|0
1614335100000|2021-02-26 10:25:00|2802.36|2802.36|2803.95|2803.95|2804.25|2804.25|2799.94|2799.94|0
1614335400000|2021-02-26 10:30:00|2803.91|2803.91|2806.39|2806.39|2807.5|2807.5|2802.63|2802.63|0
1614335700000|2021-02-26 10:35:00|2806.51|2806.51|2803.87|2803.87|2807.86|2807.86|2803.85|2803.85|0
1614336000000|2021-02-26 10:40:00|2804.04|2804.04|2804.13|2804.13|2808.04|2808.04|2802.58|2802.58|0
1614336300000|2021-02-26 10:45:00|2804.15|2804.15|2803.52|2803.52|2804.61|2804.61|2802.64|2802.64|0
1614336600000|2021-02-26 10:50:00|2803.64|2803.64|2801.46|2801.46|2804.72|2804.72|2800.48|2800.48|0
1614336900000|2021-02-26 10:55:00|2801.45|2801.45|2798.06|2798.06|2801.53|2801.53|2797.68|2797.68|0
1614337200000|2021-02-26 11:00:00|2798.01|2798.01|2795.72|2795.72|2799.6|2799.6|2794.55|2794.55|0
1614337500000|2021-02-26 11:05:00|2795.78|2795.78|2795.81|2795.81|2800.03|2800.03|2794.85|2794.85|0
1614337800000|2021-02-26 11:10:00|2795.74|2795.74|2795.37|2795.37|2795.93|2795.93|2792.91|2792.91|0
1614338100000|2021-02-26 11:15:00|2795.43|2795.43|2789.96|2789.96|2795.43|2795.43|2789.04|2789.04|0
1614338400000|2021-02-26 11:20:00|2789.92|2789.92|2788.63|2788.63|2791.13|2791.13|2786.42|2786.42|0
1614338700000|2021-02-26 11:25:00|2788.46|2788.46|2781.23|2781.23|2788.46|2788.46|2778.48|2778.48|0
1614339000000|2021-02-26 11:30:00|2781.27|2781.27|2780.82|2780.82|2782.06|2782.06|2776.88|2776.88|0
1614339300000|2021-02-26 11:35:00|2780.88|2780.88|2778.67|2778.67|2782.02|2782.02|2777.94|2777.94|0
1614339600000|2021-02-26 11:40:00|2779|2779|2774.9|2774.9|2779|2779|2773.91|2773.91|0
1614339900000|2021-02-26 11:45:00|2775.4|2775.4|2771.93|2771.93|2777.43|2777.43|2770.75|2770.75|0
1614340200000|2021-02-26 11:50:00|2771.89|2771.89|2771.45|2771.45|2776.79|2776.79|2770.44|2770.44|0
1614340500000|2021-02-26 11:55:00|2771.28|2771.28|2766.28|2766.28|2773.5|2773.5|2766.28|2766.28|0
1614340800000|2021-02-26 12:00:00|2766.5|2766.5|2774.04|2774.04|2774.53|2774.53|2766.5|2766.5|0
1614341100000|2021-02-26 12:05:00|2774.03|2774.03|2772.09|2772.09|2774.65|2774.65|2771.92|2771.92|0
1614341400000|2021-02-26 12:10:00|2771.87|2771.87|2769.24|2769.24|2773.01|2773.01|2766.77|2766.77|0
1614341700000|2021-02-26 12:15:00|2769.03|2769.03|2770.08|2770.08|2773.47|2773.47|2767.91|2767.91|0
1614342000000|2021-02-26 12:20:00|2770.24|2770.24|2771.91|2771.91|2773.15|2773.15|2768.75|2768.75|0
1614342300000|2021-02-26 12:25:00|2771.75|2771.75|2771.28|2771.28|2771.95|2771.95|2769.1|2769.1|0
1614342600000|2021-02-26 12:30:00|2771.31|2771.31|2770.92|2770.92|2774.79|2774.79|2770.92|2770.92|0
1614342900000|2021-02-26 12:35:00|2770.98|2770.98|2771.22|2771.22|2772.17|2772.17|2769.05|2769.05|0
1614343200000|2021-02-26 12:40:00|2771.13|2771.13|2768.65|2768.65|2771.13|2771.13|2766.68|2766.68|0
1614343500000|2021-02-26 12:45:00|2768.77|2768.77|2768.91|2768.91|2770.74|2770.74|2767.59|2767.59|0
1614343800000|2021-02-26 12:50:00|2769.08|2769.08|2764.34|2764.34|2770.43|2770.43|2764.34|2764.34|0
1614344100000|2021-02-26 12:55:00|2764.4|2764.4|2757.04|2757.04|2765.38|2765.38|2755.7|2755.7|0
1614344400000|2021-02-26 13:00:00|2757.32|2757.32|2756.72|2756.72|2758.63|2758.63|2751.86|2751.86|0
1614344700000|2021-02-26 13:05:00|2756.8|2756.8|2755.96|2755.96|2758.07|2758.07|2754.56|2754.56|0
1614345000000|2021-02-26 13:10:00|2756.07|2756.07|2753.33|2753.33|2756.8|2756.8|2753.18|2753.18|0
1614345300000|2021-02-26 13:15:00|2753.34|2753.34|2759.23|2759.23|2759.25|2759.25|2753.34|2753.34|0
1614345600000|2021-02-26 13:20:00|2759.08|2759.08|2763.89|2763.89|2764.29|2764.29|2758.75|2758.75|0
1614345900000|2021-02-26 13:25:00|2763.39|2763.39|2760.45|2760.45|2763.39|2763.39|2759.52|2759.52|0
1614346200000|2021-02-26 13:30:00|2760.57|2760.57|2759.81|2759.81|2762.04|2762.04|2759.44|2759.44|0
1614346500000|2021-02-26 13:35:00|2759.93|2759.93|2761.29|2761.29|2761.83|2761.83|2758.49|2758.49|0
1614346800000|2021-02-26 13:40:00|2760.96|2760.96|2761.22|2761.22|2764.15|2764.15|2760.41|2760.41|0
1614347100000|2021-02-26 13:45:00|2761.55|2761.55|2760.4|2760.4|2762.36|2762.36|2759.17|2759.17|0
1614347400000|2021-02-26 13:50:00|2760.31|2760.31|2760.83|2760.83|2762.81|2762.81|2759.07|2759.07|0
1614347700000|2021-02-26 13:55:00|2760.84|2760.84|2768.41|2768.41|2768.41|2768.41|2760.2|2760.2|0
1614348000000|2021-02-26 14:00:00|2768.36|2768.36|2769.57|2769.57|2772.69|2772.69|2767.87|2767.87|0
1614348300000|2021-02-26 14:05:00|2769.74|2769.74|2762.34|2762.34|2770.19|2770.19|2762.28|2762.28|0
1614348600000|2021-02-26 14:10:00|2762.18|2762.18|2761.95|2761.95|2762.87|2762.87|2758.87|2758.87|0
1614348900000|2021-02-26 14:15:00|2762.06|2762.06|2759.47|2759.47|2765.69|2765.69|2759.04|2759.04|0
1614349200000|2021-02-26 14:20:00|2759.51|2759.51|2764.89|2764.89|2764.89|2764.89|2758.51|2758.51|0
1614349500000|2021-02-26 14:25:00|2764.93|2764.93|2769.28|2769.28|2770.6|2770.6|2764.84|2764.84|0
1614349800000|2021-02-26 14:30:00|2769.16|2769.16|2754.46|2754.46|2769.16|2769.16|2752.96|2752.96|0
1614350100000|2021-02-26 14:35:00|2754.62|2754.62|2757.5|2757.5|2761.82|2761.82|2752.32|2752.32|0
1614350400000|2021-02-26 14:40:00|2757.44|2757.44|2761.46|2761.46|2761.46|2761.46|2755.2|2755.2|0
1614350700000|2021-02-26 14:45:00|2761.5|2761.5|2765.68|2765.68|2770.68|2770.68|2759.4|2759.4|0
1614351000000|2021-02-26 14:50:00|2765.9|2765.9|2759.18|2759.18|2766.45|2766.45|2755.75|2755.75|0
1614351300000|2021-02-26 14:55:00|2758.68|2758.68|2756.85|2756.85|2759.3|2759.3|2752.14|2752.14|0
1614351600000|2021-02-26 15:00:00|2756.58|2756.58|2755.79|2755.79|2757.81|2757.81|2749.52|2749.52|0
1614351900000|2021-02-26 15:05:00|2755.73|2755.73|2742.94|2742.94|2755.73|2755.73|2742.84|2742.84|0
1614352200000|2021-02-26 15:10:00|2743.27|2743.27|2743.53|2743.53|2749.38|2749.38|2742.41|2742.41|0
1614352500000|2021-02-26 15:15:00|2743.41|2743.41|2739.21|2739.21|2747.34|2747.34|2738.33|2738.33|0
1614352800000|2021-02-26 15:20:00|2739.38|2739.38|2739.8|2739.8|2741.72|2741.72|2735.9|2735.9|0
1614353100000|2021-02-26 15:25:00|2740.13|2740.13|2735.32|2735.32|2744.58|2744.58|2734.81|2734.81|0
1614353400000|2021-02-26 15:30:00|2735.49|2735.49|2739.99|2739.99|2744.28|2744.28|2735.49|2735.49|0
1614353700000|2021-02-26 15:35:00|2740.05|2740.05|2748.48|2748.48|2749.16|2749.16|2739.5|2739.5|0
1614354000000|2021-02-26 15:40:00|2748.5|2748.5|2742.67|2742.67|2748.56|2748.56|2740.14|2740.14|0
1614354300000|2021-02-26 15:45:00|2743.04|2743.04|2746.57|2746.57|2746.57|2746.57|2739.29|2739.29|0
1614354600000|2021-02-26 15:50:00|2746.9|2746.9|2742.22|2742.22|2747.19|2747.19|2738.82|2738.82|0
1614354900000|2021-02-26 15:55:00|2742.38|2742.38|2737.66|2737.66|2742.56|2742.56|2736.94|2736.94|0
1614355200000|2021-02-26 16:00:00|2738|2738|2746.39|2746.39|2747.22|2747.22|2737.27|2737.27|0
1614355500000|2021-02-26 16:05:00|2746.35|2746.35|2753.06|2753.06|2756.56|2756.56|2746.16|2746.16|0
1614355800000|2021-02-26 16:10:00|2753.18|2753.18|2755.21|2755.21|2755.66|2755.66|2747.26|2747.26|0
1614356100000|2021-02-26 16:15:00|2755.38|2755.38|2751.68|2751.68|2758.08|2758.08|2749.01|2749.01|0
1614356400000|2021-02-26 16:20:00|2751.77|2751.77|2746.78|2746.78|2752.36|2752.36|2742.48|2742.48|0
1614356700000|2021-02-26 16:25:00|2746.89|2746.89|2741.62|2741.62|2750.8|2750.8|2739.61|2739.61|0
1614586500000|2021-03-01 08:15:00|2773.71|2773.71|2776.57|2776.57|2782.36|2782.36|2773.5|2773.5|0
1614586800000|2021-03-01 08:20:00|2776.34|2776.34|2769.78|2769.78|2776.9|2776.9|2768.83|2768.83|0
1614587100000|2021-03-01 08:25:00|2769.94|2769.94|2765.51|2765.51|2769.94|2769.94|2764.13|2764.13|0
1614587400000|2021-03-01 08:30:00|2765.63|2765.63|2767.07|2767.07|2767.62|2767.62|2763.29|2763.29|0
1614587700000|2021-03-01 08:35:00|2767.1|2767.1|2772.14|2772.14|2773.06|2773.06|2767.1|2767.1|0
1614588000000|2021-03-01 08:40:00|2772.08|2772.08|2773.85|2773.85|2774.49|2774.49|2771.08|2771.08|0
1614588300000|2021-03-01 08:45:00|2773.68|2773.68|2780.44|2780.44|2780.44|2780.44|2773.57|2773.57|0
1614588600000|2021-03-01 08:50:00|2780.27|2780.27|2778.66|2778.66|2782.27|2782.27|2778.26|2778.26|0
1614588900000|2021-03-01 08:55:00|2778.77|2778.77|2777.92|2777.92|2781.12|2781.12|2777.73|2777.73|0
1614589200000|2021-03-01 09:00:00|2777.75|2777.75|2780.69|2780.69|2781.49|2781.49|2775.77|2775.77|0
1614589500000|2021-03-01 09:05:00|2780.65|2780.65|2779.15|2779.15|2782.77|2782.77|2779.09|2779.09|0
1614589800000|2021-03-01 09:10:00|2779.11|2779.11|2778.32|2778.32|2779.11|2779.11|2777.09|2777.09|0
1614590100000|2021-03-01 09:15:00|2778.24|2778.24|2778.95|2778.95|2779.97|2779.97|2777.59|2777.59|0
1614590400000|2021-03-01 09:20:00|2778.97|2778.97|2777.22|2777.22|2778.97|2778.97|2775.81|2775.81|0
1614590700000|2021-03-01 09:25:00|2777.28|2777.28|2775.24|2775.24|2777.61|2777.61|2774.61|2774.61|0
1614591000000|2021-03-01 09:30:00|2775.07|2775.07|2774.83|2774.83|2776.28|2776.28|2772.84|2772.84|0
1614591300000|2021-03-01 09:35:00|2774.94|2774.94|2775.86|2775.86|2776.24|2776.24|2774.62|2774.62|0
1614591600000|2021-03-01 09:40:00|2775.79|2775.79|2773.33|2773.33|2775.79|2775.79|2772.2|2772.2|0
1614591900000|2021-03-01 09:45:00|2773.39|2773.39|2774.69|2774.69|2775.99|2775.99|2773.39|2773.39|0
1614592200000|2021-03-01 09:50:00|2774.63|2774.63|2776.58|2776.58|2777.53|2777.53|2773.84|2773.84|0
1614592500000|2021-03-01 09:55:00|2776.63|2776.63|2775.65|2775.65|2777.99|2777.99|2774.51|2774.51|0
1614592800000|2021-03-01 10:00:00|2775.58|2775.58|2775.9|2775.9|2776.89|2776.89|2773.83|2773.83|0
1614593100000|2021-03-01 10:05:00|2775.98|2775.98|2774.52|2774.52|2777.7|2777.7|2774.33|2774.33|0
1614593400000|2021-03-01 10:10:00|2774.46|2774.46|2773.75|2773.75|2775.32|2775.32|2773.58|2773.58|0
1614593700000|2021-03-01 10:15:00|2773.31|2773.31|2773.84|2773.84|2774.89|2774.89|2773.31|2773.31|0
1614594000000|2021-03-01 10:20:00|2773.96|2773.96|2774.3|2774.3|2775.09|2775.09|2772.52|2772.52|0
1614594300000|2021-03-01 10:25:00|2774.25|2774.25|2774.67|2774.67|2775.12|2775.12|2773.68|2773.68|0
1614594600000|2021-03-01 10:30:00|2774.62|2774.62|2773.43|2773.43|2775.58|2775.58|2772.7|2772.7|0
1614594900000|2021-03-01 10:35:00|2773.46|2773.46|2774.78|2774.78|2775.31|2775.31|2772.44|2772.44|0
1614595200000|2021-03-01 10:40:00|2774.84|2774.84|2775.22|2775.22|2777.21|2777.21|2774.05|2774.05|0
1614595500000|2021-03-01 10:45:00|2775.3|2775.3|2774.63|2774.63|2776.59|2776.59|2773.94|2773.94|0
1614595800000|2021-03-01 10:50:00|2774.62|2774.62|2776.72|2776.72|2780.17|2780.17|2774.28|2774.28|0
1614596100000|2021-03-01 10:55:00|2776.58|2776.58|2776.48|2776.48|2777|2777|2775.13|2775.13|0
1614596400000|2021-03-01 11:00:00|2776.41|2776.41|2775.28|2775.28|2778.02|2778.02|2773.59|2773.59|0
1614596700000|2021-03-01 11:05:00|2775.24|2775.24|2772.5|2772.5|2775.24|2775.24|2772.07|2772.07|0
1614597000000|2021-03-01 11:10:00|2772.27|2772.27|2772.94|2772.94|2774.11|2774.11|2771.67|2771.67|0
1614597300000|2021-03-01 11:15:00|2772.89|2772.89|2770.71|2770.71|2773.74|2773.74|2770.54|2770.54|0
1614597600000|2021-03-01 11:20:00|2770.54|2770.54|2769.77|2769.77|2770.73|2770.73|2768.29|2768.29|0
1614597900000|2021-03-01 11:25:00|2769.73|2769.73|2771.55|2771.55|2771.66|2771.66|2768.61|2768.61|0
1614598200000|2021-03-01 11:30:00|2771.5|2771.5|2772.74|2772.74|2772.74|2772.74|2769.82|2769.82|0
1614598500000|2021-03-01 11:35:00|2772.91|2772.91|2772.77|2772.77|2775.05|2775.05|2772.09|2772.09|0
1614598800000|2021-03-01 11:40:00|2772.71|2772.71|2768.54|2768.54|2772.91|2772.91|2767.53|2767.53|0
1614599100000|2021-03-01 11:45:00|2768.71|2768.71|2767.44|2767.44|2770.93|2770.93|2766.27|2766.27|0
1614599400000|2021-03-01 11:50:00|2767.57|2767.57|2761.66|2761.66|2767.57|2767.57|2759.73|2759.73|0
1614599700000|2021-03-01 11:55:00|2761.61|2761.61|2763.84|2763.84|2763.84|2763.84|2760.67|2760.67|0
1614600000000|2021-03-01 12:00:00|2763.96|2763.96|2763.62|2763.62|2764.91|2764.91|2762.14|2762.14|0
1614600300000|2021-03-01 12:05:00|2763.66|2763.66|2765.5|2765.5|2765.65|2765.65|2762.98|2762.98|0
1614600600000|2021-03-01 12:10:00|2765.57|2765.57|2765.23|2765.23|2766.14|2766.14|2765.07|2765.07|0
1614600900000|2021-03-01 12:15:00|2765.34|2765.34|2767.5|2767.5|2767.67|2767.67|2764.92|2764.92|0
1614601200000|2021-03-01 12:20:00|2767.84|2767.84|2767.03|2767.03|2767.84|2767.84|2766.23|2766.23|0
1614601500000|2021-03-01 12:25:00|2766.98|2766.98|2763.29|2763.29|2766.98|2766.98|2762.37|2762.37|0
1614601800000|2021-03-01 12:30:00|2763.26|2763.26|2765.16|2765.16|2765.7|2765.7|2762.82|2762.82|0
1614602100000|2021-03-01 12:35:00|2765.1|2765.1|2765.31|2765.31|2766.05|2766.05|2764.41|2764.41|0
1614602400000|2021-03-01 12:40:00|2765.42|2765.42|2765.94|2765.94|2766.74|2766.74|2765.25|2765.25|0
1614602700000|2021-03-01 12:45:00|2766.11|2766.11|2765.31|2765.31|2767.01|2767.01|2765.14|2765.14|0
1614603000000|2021-03-01 12:50:00|2765.42|2765.42|2767.13|2767.13|2767.68|2767.68|2765.42|2765.42|0
1614603300000|2021-03-01 12:55:00|2767.07|2767.07|2765.81|2765.81|2767.11|2767.11|2765.37|2765.37|0
1614603600000|2021-03-01 13:00:00|2765.82|2765.82|2766.99|2766.99|2767.11|2767.11|2764.92|2764.92|0
1614603900000|2021-03-01 13:05:00|2767.03|2767.03|2764.24|2764.24|2767.11|2767.11|2764.18|2764.18|0
1614604200000|2021-03-01 13:10:00|2764.19|2764.19|2763.22|2763.22|2765.63|2765.63|2762.77|2762.77|0
1614604500000|2021-03-01 13:15:00|2763.11|2763.11|2757.45|2757.45|2763.48|2763.48|2756.75|2756.75|0
1614604800000|2021-03-01 13:20:00|2757.61|2757.61|2759.57|2759.57|2760.61|2760.61|2757.14|2757.14|0
1614605100000|2021-03-01 13:25:00|2759.52|2759.52|2760.55|2760.55|2762.5|2762.5|2759.21|2759.21|0
1614605400000|2021-03-01 13:30:00|2760.88|2760.88|2760.43|2760.43|2761.07|2761.07|2759.91|2759.91|0
1614605700000|2021-03-01 13:35:00|2760.32|2760.32|2757.94|2757.94|2760.48|2760.48|2757.66|2757.66|0
1614606000000|2021-03-01 13:40:00|2758.1|2758.1|2753.99|2753.99|2758.16|2758.16|2753.93|2753.93|0
1614606300000|2021-03-01 13:45:00|2753.88|2753.88|2753.41|2753.41|2754.12|2754.12|2751.97|2751.97|0
1614606600000|2021-03-01 13:50:00|2753.58|2753.58|2752.09|2752.09|2753.99|2753.99|2751.58|2751.58|0
1614606900000|2021-03-01 13:55:00|2751.93|2751.93|2750.43|2750.43|2751.93|2751.93|2748.97|2748.97|0
1614607200000|2021-03-01 14:00:00|2750.38|2750.38|2747.75|2747.75|2750.75|2750.75|2747.75|2747.75|0
1614607500000|2021-03-01 14:05:00|2748.07|2748.07|2746.01|2746.01|2748.63|2748.63|2745.02|2745.02|0
1614607800000|2021-03-01 14:10:00|2746.17|2746.17|2748.18|2748.18|2749.09|2749.09|2746.17|2746.17|0
1614608100000|2021-03-01 14:15:00|2748.2|2748.2|2745.31|2745.31|2748.93|2748.93|2745.31|2745.31|0
1614608400000|2021-03-01 14:20:00|2745.3|2745.3|2742.71|2742.71|2745.79|2745.79|2742.71|2742.71|0
1614608700000|2021-03-01 14:25:00|2742.88|2742.88|2742.55|2742.55|2743.35|2743.35|2740.77|2740.77|0
1614609000000|2021-03-01 14:30:00|2743.07|2743.07|2748.03|2748.03|2755.26|2755.26|2743.07|2743.07|0
1614609300000|2021-03-01 14:35:00|2748.15|2748.15|2744.85|2744.85|2749.43|2749.43|2744.79|2744.79|0
1614609600000|2021-03-01 14:40:00|2745.18|2745.18|2742.07|2742.07|2745.52|2745.52|2741.74|2741.74|0
1614609900000|2021-03-01 14:45:00|2741.9|2741.9|2744.53|2744.53|2746.4|2746.4|2738.77|2738.77|0
1614610200000|2021-03-01 14:50:00|2744.36|2744.36|2738.69|2738.69|2744.36|2744.36|2738.6|2738.6|0
1614610500000|2021-03-01 14:55:00|2738.86|2738.86|2737.26|2737.26|2738.94|2738.94|2734.43|2734.43|0
1614610800000|2021-03-01 15:00:00|2738.1|2738.1|2744.67|2744.67|2745.91|2745.91|2737.47|2737.47|0
1614611100000|2021-03-01 15:05:00|2744.72|2744.72|2742.83|2742.83|2747.53|2747.53|2742.39|2742.39|0
1614611400000|2021-03-01 15:10:00|2743|2743|2742.79|2742.79|2743.74|2743.74|2740.45|2740.45|0
1614611700000|2021-03-01 15:15:00|2742.95|2742.95|2745.93|2745.93|2745.93|2745.93|2741.61|2741.61|0
1614612000000|2021-03-01 15:20:00|2745.76|2745.76|2746.68|2746.68|2748.79|2748.79|2745.18|2745.18|0
1614612300000|2021-03-01 15:25:00|2746.38|2746.38|2739.89|2739.89|2746.39|2746.39|2738.98|2738.98|0
1614612600000|2021-03-01 15:30:00|2739.73|2739.73|2739.8|2739.8|2741.67|2741.67|2739.49|2739.49|0
1614612900000|2021-03-01 15:35:00|2739.58|2739.58|2737.32|2737.32|2740.86|2740.86|2736.93|2736.93|0
1614613200000|2021-03-01 15:40:00|2737.26|2737.26|2737.74|2737.74|2738.9|2738.9|2736.3|2736.3|0
1614613500000|2021-03-01 15:45:00|2737.75|2737.75|2740.54|2740.54|2741.21|2741.21|2737.43|2737.43|0
1614613800000|2021-03-01 15:50:00|2740.04|2740.04|2743.56|2743.56|2743.56|2743.56|2740.04|2740.04|0
1614614100000|2021-03-01 15:55:00|2743.45|2743.45|2750.11|2750.11|2750.16|2750.16|2743.45|2743.45|0
1614614400000|2021-03-01 16:00:00|2750.19|2750.19|2746.4|2746.4|2750.23|2750.23|2745.16|2745.16|0
1614614700000|2021-03-01 16:05:00|2746.34|2746.34|2744.92|2744.92|2746.6|2746.6|2742.88|2742.88|0
1614615000000|2021-03-01 16:10:00|2744.69|2744.69|2745.95|2745.95|2745.95|2745.95|2742.86|2742.86|0
1614615300000|2021-03-01 16:15:00|2746.1|2746.1|2748.06|2748.06|2748.06|2748.06|2743.73|2743.73|0
1614615600000|2021-03-01 16:20:00|2748.22|2748.22|2744.23|2744.23|2748.39|2748.39|2743.36|2743.36|0
1614615900000|2021-03-01 16:25:00|2744.29|2744.29|2739.47|2739.47|2744.35|2744.35|2737.74|2737.74|0
1614672900000|2021-03-02 08:15:00|2738.46|2738.46|2743.12|2743.12|2743.62|2743.62|2738.24|2738.24|0
1614673200000|2021-03-02 08:20:00|2744.15|2744.15|2742.98|2742.98|2744.99|2744.99|2742.05|2742.05|0
1614673500000|2021-03-02 08:25:00|2743.64|2743.64|2740.33|2740.33|2743.98|2743.98|2739.65|2739.65|0
1614673800000|2021-03-02 08:30:00|2740.39|2740.39|2757.6|2757.6|2757.64|2757.64|2740.32|2740.32|0
1614674100000|2021-03-02 08:35:00|2757.42|2757.42|2764.28|2764.28|2765.57|2765.57|2757.38|2757.38|0
1614674400000|2021-03-02 08:40:00|2765.95|2765.95|2767.22|2767.22|2768.18|2768.18|2765.58|2765.58|0
1614674700000|2021-03-02 08:45:00|2766.88|2766.88|2765.2|2765.2|2768.04|2768.04|2763.31|2763.31|0
1614675000000|2021-03-02 08:50:00|2764.53|2764.53|2759.26|2759.26|2764.73|2764.73|2759.26|2759.26|0
1614675300000|2021-03-02 08:55:00|2759.37|2759.37|2751.24|2751.24|2759.37|2759.37|2749.12|2749.12|0
1614675600000|2021-03-02 09:00:00|2751.59|2751.59|2751.42|2751.42|2753.34|2753.34|2749.12|2749.12|0
1614675900000|2021-03-02 09:05:00|2751.46|2751.46|2752.65|2752.65|2752.95|2752.95|2747.86|2747.86|0
1614676200000|2021-03-02 09:10:00|2752.54|2752.54|2745.07|2745.07|2752.54|2752.54|2744.62|2744.62|0
1614676500000|2021-03-02 09:15:00|2745.15|2745.15|2743.6|2743.6|2746.43|2746.43|2743.28|2743.28|0
1614676800000|2021-03-02 09:20:00|2743.38|2743.38|2744.87|2744.87|2746|2746|2743.24|2743.24|0
1614677100000|2021-03-02 09:25:00|2744.76|2744.76|2749.56|2749.56|2749.89|2749.89|2744.58|2744.58|0
1614677400000|2021-03-02 09:30:00|2749.67|2749.67|2751.06|2751.06|2751.57|2751.57|2748.81|2748.81|0
1614677700000|2021-03-02 09:35:00|2751.34|2751.34|2754.46|2754.46|2756.2|2756.2|2751.34|2751.34|0
1614678000000|2021-03-02 09:40:00|2754.69|2754.69|2761.42|2761.42|2761.42|2761.42|2754.69|2754.69|0
1614678300000|2021-03-02 09:45:00|2761.36|2761.36|2761.06|2761.06|2763.5|2763.5|2760.79|2760.79|0
1614678600000|2021-03-02 09:50:00|2760.67|2760.67|2760.5|2760.5|2760.85|2760.85|2757.43|2757.43|0
1614678900000|2021-03-02 09:55:00|2760.44|2760.44|2760.86|2760.86|2762.3|2762.3|2760.04|2760.04|0
1614679200000|2021-03-02 10:00:00|2761.07|2761.07|2764.8|2764.8|2765.06|2765.06|2761.07|2761.07|0
1614679500000|2021-03-02 10:05:00|2764.74|2764.74|2763.34|2763.34|2765.22|2765.22|2763.2|2763.2|0
1614679800000|2021-03-02 10:10:00|2763.33|2763.33|2764.22|2764.22|2766.63|2766.63|2763.33|2763.33|0
1614680100000|2021-03-02 10:15:00|2764.34|2764.34|2761.26|2761.26|2764.77|2764.77|2760.76|2760.76|0
1614680400000|2021-03-02 10:20:00|2761.43|2761.43|2763.39|2763.39|2764.17|2764.17|2760.9|2760.9|0
1614680700000|2021-03-02 10:25:00|2763.27|2763.27|2761.42|2761.42|2764.9|2764.9|2761.31|2761.31|0
1614681000000|2021-03-02 10:30:00|2761.37|2761.37|2761.74|2761.74|2762.29|2762.29|2760.57|2760.57|0
1614681300000|2021-03-02 10:35:00|2761.8|2761.8|2758.52|2758.52|2763.41|2763.41|2757.36|2757.36|0
1614681600000|2021-03-02 10:40:00|2758.4|2758.4|2758.82|2758.82|2759.98|2759.98|2757.23|2757.23|0
1614681900000|2021-03-02 10:45:00|2758.73|2758.73|2758.55|2758.55|2759.23|2759.23|2757.04|2757.04|0
1614682200000|2021-03-02 10:50:00|2758.56|2758.56|2760.45|2760.45|2760.48|2760.48|2758.39|2758.39|0
1614682500000|2021-03-02 10:55:00|2760.51|2760.51|2760.48|2760.48|2760.81|2760.81|2759.67|2759.67|0
1614682800000|2021-03-02 11:00:00|2760.25|2760.25|2760.64|2760.64|2761.02|2761.02|2759.63|2759.63|0
1614683100000|2021-03-02 11:05:00|2760.48|2760.48|2758.78|2758.78|2761.44|2761.44|2758.77|2758.77|0
1614683400000|2021-03-02 11:10:00|2758.92|2758.92|2761.73|2761.73|2761.77|2761.77|2758.92|2758.92|0
1614683700000|2021-03-02 11:15:00|2762.07|2762.07|2761.77|2761.77|2762.77|2762.77|2759.98|2759.98|0
1614684000000|2021-03-02 11:20:00|2761.79|2761.79|2765.34|2765.34|2765.34|2765.34|2761.79|2761.79|0
1614684300000|2021-03-02 11:25:00|2765.28|2765.28|2767.81|2767.81|2768.23|2768.23|2765.06|2765.06|0
1614684600000|2021-03-02 11:30:00|2767.85|2767.85|2766.25|2766.25|2768.72|2768.72|2766.25|2766.25|0
1614684900000|2021-03-02 11:35:00|2766.58|2766.58|2763.21|2763.21|2767.12|2767.12|2763.21|2763.21|0
1614685200000|2021-03-02 11:40:00|2763.27|2763.27|2763.75|2763.75|2764.99|2764.99|2762.67|2762.67|0
1614685500000|2021-03-02 11:45:00|2763.79|2763.79|2762.38|2762.38|2764.76|2764.76|2762|2762|0
1614685800000|2021-03-02 11:50:00|2762.55|2762.55|2762.28|2762.28|2763.75|2763.75|2761.79|2761.79|0
1614686100000|2021-03-02 11:55:00|2762.37|2762.37|2757.16|2757.16|2762.52|2762.52|2757.08|2757.08|0
1614686400000|2021-03-02 12:00:00|2757.21|2757.21|2765.31|2765.31|2765.71|2765.71|2757.21|2757.21|0
1614686700000|2021-03-02 12:05:00|2765.27|2765.27|2767.15|2767.15|2768.81|2768.81|2765.16|2765.16|0
1614687000000|2021-03-02 12:10:00|2766.92|2766.92|2770.09|2770.09|2770.09|2770.09|2766.42|2766.42|0
1614687300000|2021-03-02 12:15:00|2770.1|2770.1|2771.07|2771.07|2771.14|2771.14|2768|2768|0
1614687600000|2021-03-02 12:20:00|2771.13|2771.13|2775.03|2775.03|2775.38|2775.38|2771.07|2771.07|0
1614687900000|2021-03-02 12:25:00|2774.92|2774.92|2774.78|2774.78|2776.22|2776.22|2774.28|2774.28|0
1614688200000|2021-03-02 12:30:00|2774.72|2774.72|2771.89|2771.89|2774.72|2774.72|2771.89|2771.89|0
1614688500000|2021-03-02 12:35:00|2771.9|2771.9|2772.7|2772.7|2773.89|2773.89|2770.51|2770.51|0
1614688800000|2021-03-02 12:40:00|2772.86|2772.86|2771.78|2771.78|2773.38|2773.38|2771.56|2771.56|0
1614689100000|2021-03-02 12:45:00|2771.82|2771.82|2773.8|2773.8|2773.96|2773.96|2771.82|2771.82|0
1614689400000|2021-03-02 12:50:00|2773.74|2773.74|2769.29|2769.29|2774.32|2774.32|2769.29|2769.29|0
1614689700000|2021-03-02 12:55:00|2769.25|2769.25|2772.1|2772.1|2772.1|2772.1|2767.75|2767.75|0
1614690000000|2021-03-02 13:00:00|2772.05|2772.05|2767.54|2767.54|2772.05|2772.05|2767.54|2767.54|0
1614690300000|2021-03-02 13:05:00|2767.6|2767.6|2767.42|2767.42|2768.97|2768.97|2767.04|2767.04|0
1614690600000|2021-03-02 13:10:00|2768.25|2768.25|2769.9|2769.9|2771.96|2771.96|2768.25|2768.25|0
1614690900000|2021-03-02 13:15:00|2770.24|2770.24|2770.98|2770.98|2772.16|2772.16|2770.08|2770.08|0
1614691200000|2021-03-02 13:20:00|2770.93|2770.93|2768.25|2768.25|2771.27|2771.27|2767.41|2767.41|0
1614691500000|2021-03-02 13:25:00|2768.58|2768.58|2771.21|2771.21|2771.8|2771.8|2768.54|2768.54|0
1614691800000|2021-03-02 13:30:00|2771.44|2771.44|2770.09|2770.09|2771.57|2771.57|2770.02|2770.02|0
1614692100000|2021-03-02 13:35:00|2770.05|2770.05|2769.82|2769.82|2770.87|2770.87|2769.15|2769.15|0
1614692400000|2021-03-02 13:40:00|2769.99|2769.99|2767.4|2767.4|2769.99|2769.99|2766.51|2766.51|0
1614692700000|2021-03-02 13:45:00|2767.23|2767.23|2767.31|2767.31|2768.68|2768.68|2767|2767|0
1614693000000|2021-03-02 13:50:00|2767.48|2767.48|2770.95|2770.95|2770.95|2770.95|2766.97|2766.97|0
1614693300000|2021-03-02 13:55:00|2771.28|2771.28|2769.72|2769.72|2772.03|2772.03|2769.72|2769.72|0
1614693600000|2021-03-02 14:00:00|2769.66|2769.66|2769.7|2769.7|2770.75|2770.75|2768.21|2768.21|0
1614693900000|2021-03-02 14:05:00|2769.86|2769.86|2767.27|2767.27|2770.3|2770.3|2765.82|2765.82|0
1614694200000|2021-03-02 14:10:00|2767.44|2767.44|2768.95|2768.95|2769.23|2769.23|2766.94|2766.94|0
1614694500000|2021-03-02 14:15:00|2768.96|2768.96|2768.43|2768.43|2770.18|2770.18|2767.99|2767.99|0
1614694800000|2021-03-02 14:20:00|2768.32|2768.32|2769.83|2769.83|2769.86|2769.86|2767.72|2767.72|0
1614695100000|2021-03-02 14:25:00|2769.67|2769.67|2769.91|2769.91|2770.01|2770.01|2767.87|2767.87|0
1614695400000|2021-03-02 14:30:00|2770.41|2770.41|2770.9|2770.9|2774.2|2774.2|2768.82|2768.82|0
1614695700000|2021-03-02 14:35:00|2770.86|2770.86|2774.43|2774.43|2774.94|2774.94|2769.55|2769.55|0
1614696000000|2021-03-02 14:40:00|2774.26|2774.26|2773.09|2773.09|2775.76|2775.76|2769.13|2769.13|0
1614696300000|2021-03-02 14:45:00|2772.92|2772.92|2773.24|2773.24|2778.09|2778.09|2772.5|2772.5|0
1614696600000|2021-03-02 14:50:00|2773.12|2773.12|2771.18|2771.18|2773.74|2773.74|2770.46|2770.46|0
1614696900000|2021-03-02 14:55:00|2771.34|2771.34|2775.26|2775.26|2777.21|2777.21|2771.34|2771.34|0
1614697200000|2021-03-02 15:00:00|2775.2|2775.2|2782.32|2782.32|2782.32|2782.32|2774.98|2774.98|0
1614697500000|2021-03-02 15:05:00|2782.43|2782.43|2784.98|2784.98|2786.07|2786.07|2780.47|2780.47|0
1614697800000|2021-03-02 15:10:00|2785.05|2785.05|2781.74|2781.74|2785.28|2785.28|2777.84|2777.84|0
1614698100000|2021-03-02 15:15:00|2781.91|2781.91|2785.82|2785.82|2786.47|2786.47|2781.86|2781.86|0
1614698400000|2021-03-02 15:20:00|2785.84|2785.84|2781.27|2781.27|2788.49|2788.49|2781.27|2781.27|0
1614698700000|2021-03-02 15:25:00|2781.11|2781.11|2775.38|2775.38|2783.37|2783.37|2775.33|2775.33|0
1614699000000|2021-03-02 15:30:00|2774.71|2774.71|2774.13|2774.13|2780.24|2780.24|2773.74|2773.74|0
1614699300000|2021-03-02 15:35:00|2774.07|2774.07|2768.83|2768.83|2775.6|2775.6|2768.14|2768.14|0
1614699600000|2021-03-02 15:40:00|2768.72|2768.72|2768.59|2768.59|2769.71|2769.71|2766.89|2766.89|0
1614699900000|2021-03-02 15:45:00|2768.25|2768.25|2770.19|2770.19|2770.2|2770.2|2764.65|2764.65|0
1614700200000|2021-03-02 15:50:00|2770.32|2770.32|2773.04|2773.04|2776.2|2776.2|2770.32|2770.32|0
1614700500000|2021-03-02 15:55:00|2773.21|2773.21|2769.17|2769.17|2774.07|2774.07|2769.17|2769.17|0
1614700800000|2021-03-02 16:00:00|2769|2769|2767.09|2767.09|2770.5|2770.5|2765.4|2765.4|0
1614701100000|2021-03-02 16:05:00|2766.7|2766.7|2768.22|2768.22|2769.62|2769.62|2766.45|2766.45|0
1614701400000|2021-03-02 16:10:00|2768.18|2768.18|2765.85|2765.85|2769.06|2769.06|2765.08|2765.08|0
1614701700000|2021-03-02 16:15:00|2765.79|2765.79|2760.62|2760.62|2765.85|2765.85|2759.18|2759.18|0
1614702000000|2021-03-02 16:20:00|2760.64|2760.64|2758.72|2758.72|2763.59|2763.59|2757.33|2757.33|0
1614702300000|2021-03-02 16:25:00|2758.56|2758.56|2761.92|2761.92|2761.92|2761.92|2757.7|2757.7|0
1614759300000|2021-03-03 08:15:00|2797.47|2797.47|2803.68|2803.68|2808.09|2808.09|2797.3|2797.3|0
1614759600000|2021-03-03 08:20:00|2803.64|2803.64|2799.08|2799.08|2803.64|2803.64|2797.94|2797.94|0
1614759900000|2021-03-03 08:25:00|2797.75|2797.75|2798.77|2798.77|2804.31|2804.31|2794.89|2794.89|0
1614760200000|2021-03-03 08:30:00|2799.06|2799.06|2804.61|2804.61|2806.2|2806.2|2798.89|2798.89|0
1614760500000|2021-03-03 08:35:00|2804.33|2804.33|2811.56|2811.56|2811.89|2811.89|2804.19|2804.19|0
1614760800000|2021-03-03 08:40:00|2812.44|2812.44|2814.47|2814.47|2821.22|2821.22|2811.65|2811.65|0
1614761100000|2021-03-03 08:45:00|2814.98|2814.98|2818.14|2818.14|2818.41|2818.41|2811.81|2811.81|0
1614761400000|2021-03-03 08:50:00|2818.09|2818.09|2819.03|2819.03|2822.25|2822.25|2816.42|2816.42|0
1614761700000|2021-03-03 08:55:00|2819.15|2819.15|2818.55|2818.55|2821.56|2821.56|2817.51|2817.51|0
1614762000000|2021-03-03 09:00:00|2818.49|2818.49|2820.43|2820.43|2821.09|2821.09|2815.71|2815.71|0
1614762300000|2021-03-03 09:05:00|2820.64|2820.64|2830.72|2830.72|2832.34|2832.34|2820.26|2820.26|0
1614762600000|2021-03-03 09:10:00|2830.56|2830.56|2833.7|2833.7|2833.7|2833.7|2830.5|2830.5|0
1614762900000|2021-03-03 09:15:00|2833.54|2833.54|2833.9|2833.9|2834.48|2834.48|2830.35|2830.35|0
1614763200000|2021-03-03 09:20:00|2833.84|2833.84|2825.98|2825.98|2834.51|2834.51|2824.77|2824.77|0
1614763500000|2021-03-03 09:25:00|2825.92|2825.92|2823.53|2823.53|2825.92|2825.92|2820.31|2820.31|0
1614763800000|2021-03-03 09:30:00|2823.7|2823.7|2824.95|2824.95|2826.95|2826.95|2822.17|2822.17|0
1614764100000|2021-03-03 09:35:00|2825.32|2825.32|2824.22|2824.22|2827.32|2827.32|2823.77|2823.77|0
1614764400000|2021-03-03 09:40:00|2823.82|2823.82|2826.15|2826.15|2827.09|2827.09|2821.95|2821.95|0
1614764700000|2021-03-03 09:45:00|2826.2|2826.2|2826.2|2826.2|2827.33|2827.33|2823.5|2823.5|0
1614765000000|2021-03-03 09:50:00|2826.24|2826.24|2820.51|2820.51|2826.44|2826.44|2820.51|2820.51|0
1614765300000|2021-03-03 09:55:00|2820.48|2820.48|2826.5|2826.5|2826.5|2826.5|2820.48|2820.48|0
1614765600000|2021-03-03 10:00:00|2826.61|2826.61|2825.56|2825.56|2829.05|2829.05|2825.15|2825.15|0
1614765900000|2021-03-03 10:05:00|2825.5|2825.5|2827.03|2827.03|2829.29|2829.29|2825.5|2825.5|0
1614766200000|2021-03-03 10:10:00|2827.2|2827.2|2827.67|2827.67|2828.26|2828.26|2826.59|2826.59|0
1614766500000|2021-03-03 10:15:00|2827.63|2827.63|2824.79|2824.79|2827.63|2827.63|2824.27|2824.27|0
1614766800000|2021-03-03 10:20:00|2824.72|2824.72|2821.81|2821.81|2824.72|2824.72|2821.8|2821.8|0
1614767100000|2021-03-03 10:25:00|2821.92|2821.92|2819.66|2819.66|2823.36|2823.36|2819.66|2819.66|0
1614767400000|2021-03-03 10:30:00|2819.83|2819.83|2820.9|2820.9|2822.37|2822.37|2819.38|2819.38|0
1614767700000|2021-03-03 10:35:00|2820.83|2820.83|2820.64|2820.64|2821.11|2821.11|2819.72|2819.72|0
1614768000000|2021-03-03 10:40:00|2820.57|2820.57|2820.46|2820.46|2821.23|2821.23|2818.65|2818.65|0
1614768300000|2021-03-03 10:45:00|2820.54|2820.54|2821.33|2821.33|2822.43|2822.43|2820.54|2820.54|0
1614768600000|2021-03-03 10:50:00|2821.36|2821.36|2821.31|2821.31|2822.34|2822.34|2820.84|2820.84|0
1614768900000|2021-03-03 10:55:00|2821.34|2821.34|2821.96|2821.96|2822.29|2822.29|2821.1|2821.1|0
1614769200000|2021-03-03 11:00:00|2822.18|2822.18|2820.87|2820.87|2822.85|2822.85|2818.57|2818.57|0
1614769500000|2021-03-03 11:05:00|2820.92|2820.92|2821.49|2821.49|2821.74|2821.74|2819.38|2819.38|0
1614769800000|2021-03-03 11:10:00|2821.37|2821.37|2820.8|2820.8|2821.55|2821.55|2820.02|2820.02|0
1614770100000|2021-03-03 11:15:00|2820.81|2820.81|2821.7|2821.7|2822.57|2822.57|2820.48|2820.48|0
1614770400000|2021-03-03 11:20:00|2821.37|2821.37|2821.52|2821.52|2823.57|2823.57|2821.22|2821.22|0
1614770700000|2021-03-03 11:25:00|2821.41|2821.41|2824.77|2824.77|2824.89|2824.89|2821.1|2821.1|0
1614771000000|2021-03-03 11:30:00|2824.85|2824.85|2826.69|2826.69|2826.69|2826.69|2823.29|2823.29|0
1614771300000|2021-03-03 11:35:00|2826.67|2826.67|2826.05|2826.05|2827.34|2827.34|2823.46|2823.46|0
1614771600000|2021-03-03 11:40:00|2826.16|2826.16|2826.39|2826.39|2826.83|2826.83|2824.51|2824.51|0
1614771900000|2021-03-03 11:45:00|2826.55|2826.55|2828.43|2828.43|2828.5|2828.5|2825.94|2825.94|0
1614772200000|2021-03-03 11:50:00|2828.38|2828.38|2824.99|2824.99|2828.38|2828.38|2824.28|2824.28|0
1614772500000|2021-03-03 11:55:00|2825.07|2825.07|2826.07|2826.07|2827.41|2827.41|2824.51|2824.51|0
1614772800000|2021-03-03 12:00:00|2825.85|2825.85|2825.43|2825.43|2826.2|2826.2|2824.85|2824.85|0
1614773100000|2021-03-03 12:05:00|2825.55|2825.55|2822.85|2822.85|2826.05|2826.05|2822.34|2822.34|0
1614773400000|2021-03-03 12:10:00|2822.76|2822.76|2822.77|2822.77|2824.97|2824.97|2822.12|2822.12|0
1614773700000|2021-03-03 12:15:00|2822.71|2822.71|2825.15|2825.15|2826.02|2826.02|2822.71|2822.71|0
1614774000000|2021-03-03 12:20:00|2824.98|2824.98|2826.41|2826.41|2826.68|2826.68|2823.91|2823.91|0
1614774300000|2021-03-03 12:25:00|2826.25|2826.25|2824.51|2824.51|2826.27|2826.27|2823.45|2823.45|0
1614774600000|2021-03-03 12:30:00|2824.56|2824.56|2820.78|2820.78|2824.69|2824.69|2820.65|2820.65|0
1614774900000|2021-03-03 12:35:00|2820.8|2820.8|2817.01|2817.01|2820.81|2820.81|2816.95|2816.95|0
1614775200000|2021-03-03 12:40:00|2817.02|2817.02|2817.61|2817.61|2818.46|2818.46|2815.84|2815.84|0
1614775500000|2021-03-03 12:45:00|2817.5|2817.5|2816.45|2816.45|2818.38|2818.38|2815.73|2815.73|0
1614775800000|2021-03-03 12:50:00|2815.95|2815.95|2816.47|2816.47|2816.47|2816.47|2814.12|2814.12|0
1614776100000|2021-03-03 12:55:00|2816.52|2816.52|2818.49|2818.49|2819.01|2819.01|2816.52|2816.52|0
1614776400000|2021-03-03 13:00:00|2818.33|2818.33|2815.59|2815.59|2819.99|2819.99|2813.45|2813.45|0
1614776700000|2021-03-03 13:05:00|2815.63|2815.63|2815.39|2815.39|2817.86|2817.86|2815.34|2815.34|0
1614777000000|2021-03-03 13:10:00|2815.45|2815.45|2814.39|2814.39|2816.64|2816.64|2813.7|2813.7|0
1614777300000|2021-03-03 13:15:00|2814.33|2814.33|2817.85|2817.85|2819.29|2819.29|2814.17|2814.17|0
1614777600000|2021-03-03 13:20:00|2817.71|2817.71|2817.38|2817.38|2819.17|2819.17|2816.51|2816.51|0
1614777900000|2021-03-03 13:25:00|2817.27|2817.27|2819.54|2819.54|2821.5|2821.5|2815.47|2815.47|0
1614778200000|2021-03-03 13:30:00|2819.2|2819.2|2811.48|2811.48|2819.2|2819.2|2811.31|2811.31|0
1614778500000|2021-03-03 13:35:00|2811.4|2811.4|2814.05|2814.05|2814.15|2814.15|2810.72|2810.72|0
1614778800000|2021-03-03 13:40:00|2814.03|2814.03|2807.76|2807.76|2814.03|2814.03|2805.94|2805.94|0
1614779100000|2021-03-03 13:45:00|2808.59|2808.59|2803.88|2803.88|2809.42|2809.42|2801.52|2801.52|0
1614779400000|2021-03-03 13:50:00|2803.93|2803.93|2808.44|2808.44|2808.44|2808.44|2800.44|2800.44|0
1614779700000|2021-03-03 13:55:00|2809.61|2809.61|2812.22|2812.22|2814.9|2814.9|2807.81|2807.81|0
1614780000000|2021-03-03 14:00:00|2812.88|2812.88|2814.76|2814.76|2814.87|2814.87|2812.01|2812.01|0
1614780300000|2021-03-03 14:05:00|2814.93|2814.93|2817.69|2817.69|2817.8|2817.8|2813.44|2813.44|0
1614780600000|2021-03-03 14:10:00|2817.58|2817.58|2816.38|2816.38|2819.53|2819.53|2816.24|2816.24|0
1614780900000|2021-03-03 14:15:00|2815.88|2815.88|2814.61|2814.61|2816.98|2816.98|2813.23|2813.23|0
1614781200000|2021-03-03 14:20:00|2814.62|2814.62|2815.77|2815.77|2815.91|2815.91|2813|2813|0
1614781500000|2021-03-03 14:25:00|2816.27|2816.27|2817.04|2817.04|2818.99|2818.99|2816.15|2816.15|0
1614781800000|2021-03-03 14:30:00|2817.01|2817.01|2822.22|2822.22|2825.51|2825.51|2816.27|2816.27|0
1614782100000|2021-03-03 14:35:00|2822.28|2822.28|2820.42|2820.42|2826.1|2826.1|2820.42|2820.42|0
1614782400000|2021-03-03 14:40:00|2820.34|2820.34|2824.3|2824.3|2824.63|2824.63|2820.08|2820.08|0
1614782700000|2021-03-03 14:45:00|2824.58|2824.58|2825.23|2825.23|2827.94|2827.94|2821.11|2821.11|0
1614783000000|2021-03-03 14:50:00|2825.24|2825.24|2828.3|2828.3|2831|2831|2825.17|2825.17|0
1614783300000|2021-03-03 14:55:00|2828.22|2828.22|2822.91|2822.91|2830.18|2830.18|2822.91|2822.91|0
1614783600000|2021-03-03 15:00:00|2822.86|2822.86|2825.68|2825.68|2827.78|2827.78|2822.43|2822.43|0
1614783900000|2021-03-03 15:05:00|2825.52|2825.52|2824.7|2824.7|2825.79|2825.79|2821.71|2821.71|0
1614784200000|2021-03-03 15:10:00|2824.53|2824.53|2822.32|2822.32|2826.14|2826.14|2820.82|2820.82|0
1614784500000|2021-03-03 15:15:00|2822.27|2822.27|2821.61|2821.61|2822.38|2822.38|2818.61|2818.61|0
1614784800000|2021-03-03 15:20:00|2821.67|2821.67|2826.97|2826.97|2827.41|2827.41|2821.67|2821.67|0
1614785100000|2021-03-03 15:25:00|2827.14|2827.14|2827.08|2827.08|2829.06|2829.06|2825.28|2825.28|0
1614785400000|2021-03-03 15:30:00|2827.06|2827.06|2830.76|2830.76|2830.82|2830.82|2822.97|2822.97|0
1614785700000|2021-03-03 15:35:00|2830.6|2830.6|2830.24|2830.24|2832.41|2832.41|2827.63|2827.63|0
1614786000000|2021-03-03 15:40:00|2830.18|2830.18|2836.65|2836.65|2836.65|2836.65|2828.56|2828.56|0
1614786300000|2021-03-03 15:45:00|2836.71|2836.71|2842|2842|2842|2842|2835.14|2835.14|0
1614786600000|2021-03-03 15:50:00|2842.11|2842.11|2846.27|2846.27|2846.77|2846.77|2841.76|2841.76|0
1614786900000|2021-03-03 15:55:00|2846.11|2846.11|2841.03|2841.03|2846.68|2846.68|2839.44|2839.44|0
1614787200000|2021-03-03 16:00:00|2840.97|2840.97|2839.9|2839.9|2842.48|2842.48|2839.71|2839.71|0
1614787500000|2021-03-03 16:05:00|2839.86|2839.86|2839.33|2839.33|2841.71|2841.71|2839.05|2839.05|0
1614787800000|2021-03-03 16:10:00|2839.29|2839.29|2840.34|2840.34|2842.22|2842.22|2839.18|2839.18|0
1614788100000|2021-03-03 16:15:00|2840.06|2840.06|2838.08|2838.08|2840.06|2840.06|2835.35|2835.35|0
1614788400000|2021-03-03 16:20:00|2838.02|2838.02|2836.05|2836.05|2839.57|2839.57|2835.29|2835.29|0
1614788700000|2021-03-03 16:25:00|2835.99|2835.99|2838.92|2838.92|2839.83|2839.83|2835.72|2835.72|0
1614845700000|2021-03-04 08:15:00|2826.45|2826.45|2831.3|2831.3|2832.13|2832.13|2825.51|2825.51|0
1614846000000|2021-03-04 08:20:00|2831.34|2831.34|2829.6|2829.6|2834.82|2834.82|2829.48|2829.48|0
1614846300000|2021-03-04 08:25:00|2829.54|2829.54|2830.73|2830.73|2833.64|2833.64|2828.32|2828.32|0
1614846600000|2021-03-04 08:30:00|2830.89|2830.89|2831.32|2831.32|2832.35|2832.35|2827.04|2827.04|0
1614846900000|2021-03-04 08:35:00|2831.24|2831.24|2832.99|2832.99|2835.02|2835.02|2831.15|2831.15|0
1614847200000|2021-03-04 08:40:00|2832.82|2832.82|2833.42|2833.42|2836.98|2836.98|2832.82|2832.82|0
1614847500000|2021-03-04 08:45:00|2833.36|2833.36|2827.03|2827.03|2834.26|2834.26|2825.82|2825.82|0
1614847800000|2021-03-04 08:50:00|2826.85|2826.85|2821.93|2821.93|2826.85|2826.85|2820.47|2820.47|0
1614848100000|2021-03-04 08:55:00|2821.89|2821.89|2828.25|2828.25|2829.58|2829.58|2821.89|2821.89|0
1614848400000|2021-03-04 09:00:00|2828.19|2828.19|2827.13|2827.13|2828.91|2828.91|2825.84|2825.84|0
1614848700000|2021-03-04 09:05:00|2827.07|2827.07|2825.82|2825.82|2829.11|2829.11|2825.5|2825.5|0
1614849000000|2021-03-04 09:10:00|2825.99|2825.99|2833.16|2833.16|2833.28|2833.28|2825.99|2825.99|0
1614849300000|2021-03-04 09:15:00|2832.99|2832.99|2834.04|2834.04|2834.66|2834.66|2831.17|2831.17|0
1614849600000|2021-03-04 09:20:00|2834.01|2834.01|2827.61|2827.61|2834.01|2834.01|2827.27|2827.27|0
1614849900000|2021-03-04 09:25:00|2827.43|2827.43|2825.33|2825.33|2827.76|2827.76|2824.72|2824.72|0
1614850200000|2021-03-04 09:30:00|2825.5|2825.5|2820.88|2820.88|2825.79|2825.79|2818.45|2818.45|0
1614850500000|2021-03-04 09:35:00|2820.94|2820.94|2820.94|2820.94|2823.5|2823.5|2819.55|2819.55|0
1614850800000|2021-03-04 09:40:00|2820.57|2820.57|2818.72|2818.72|2822.67|2822.67|2818.54|2818.54|0
1614851100000|2021-03-04 09:45:00|2818.61|2818.61|2820.38|2820.38|2820.76|2820.76|2815.23|2815.23|0
1614851400000|2021-03-04 09:50:00|2820.55|2820.55|2817.03|2817.03|2820.77|2820.77|2816.72|2816.72|0
1614851700000|2021-03-04 09:55:00|2817.69|2817.69|2822.25|2822.25|2822.63|2822.63|2817.45|2817.45|0
1614852000000|2021-03-04 10:00:00|2822.2|2822.2|2817.02|2817.02|2823.15|2823.15|2816.72|2816.72|0
1614852300000|2021-03-04 10:05:00|2816.89|2816.89|2813.76|2813.76|2817.39|2817.39|2812.48|2812.48|0
1614852600000|2021-03-04 10:10:00|2813.73|2813.73|2807.1|2807.1|2814.39|2814.39|2807.1|2807.1|0
1614852900000|2021-03-04 10:15:00|2807.09|2807.09|2797.07|2797.07|2807.36|2807.36|2796.9|2796.9|0
1614853200000|2021-03-04 10:20:00|2797.01|2797.01|2798.71|2798.71|2799.64|2799.64|2794.63|2794.63|0
1614853500000|2021-03-04 10:25:00|2798.77|2798.77|2802.66|2802.66|2803.48|2803.48|2798.62|2798.62|0
1614853800000|2021-03-04 10:30:00|2802.16|2802.16|2805.52|2805.52|2805.96|2805.96|2800.13|2800.13|0
1614854100000|2021-03-04 10:35:00|2805.64|2805.64|2799.98|2799.98|2806.79|2806.79|2798.01|2798.01|0
1614854400000|2021-03-04 10:40:00|2800.48|2800.48|2800.47|2800.47|2801.34|2801.34|2797.46|2797.46|0
1614854700000|2021-03-04 10:45:00|2800.45|2800.45|2805.24|2805.24|2805.24|2805.24|2799.14|2799.14|0
1614855000000|2021-03-04 10:50:00|2805.22|2805.22|2809.18|2809.18|2809.18|2809.18|2804.52|2804.52|0
1614855300000|2021-03-04 10:55:00|2809.33|2809.33|2811.36|2811.36|2811.97|2811.97|2808.83|2808.83|0
1614855600000|2021-03-04 11:00:00|2810.86|2810.86|2812.97|2812.97|2813.86|2813.86|2809.72|2809.72|0
1614855900000|2021-03-04 11:05:00|2813.02|2813.02|2810.15|2810.15|2813.52|2813.52|2810.01|2810.01|0
1614856200000|2021-03-04 11:10:00|2810.49|2810.49|2801.16|2801.16|2810.49|2810.49|2800.94|2800.94|0
1614856500000|2021-03-04 11:15:00|2801.49|2801.49|2798.13|2798.13|2802.26|2802.26|2796.69|2796.69|0
1614856800000|2021-03-04 11:20:00|2798.08|2798.08|2798.38|2798.38|2799.21|2799.21|2796.06|2796.06|0
1614857100000|2021-03-04 11:25:00|2798.43|2798.43|2794.98|2794.98|2798.43|2798.43|2794.36|2794.36|0
1614857400000|2021-03-04 11:30:00|2795.38|2795.38|2796.54|2796.54|2796.97|2796.97|2794.36|2794.36|0
1614857700000|2021-03-04 11:35:00|2796.6|2796.6|2800.44|2800.44|2802.18|2802.18|2794.19|2794.19|0
1614858000000|2021-03-04 11:40:00|2800.45|2800.45|2796.82|2796.82|2800.95|2800.95|2796.33|2796.33|0
1614858300000|2021-03-04 11:45:00|2796.85|2796.85|2798.86|2798.86|2798.94|2798.94|2796.85|2796.85|0
1614858600000|2021-03-04 11:50:00|2798.8|2798.8|2806.42|2806.42|2806.7|2806.7|2798.53|2798.53|0
1614858900000|2021-03-04 11:55:00|2806.38|2806.38|2801.44|2801.44|2808.38|2808.38|2801.14|2801.14|0
1614859200000|2021-03-04 12:00:00|2801.77|2801.77|2809.33|2809.33|2809.33|2809.33|2801.19|2801.19|0
1614859500000|2021-03-04 12:05:00|2809.34|2809.34|2807.41|2807.41|2810.5|2810.5|2806.96|2806.96|0
1614859800000|2021-03-04 12:10:00|2807.44|2807.44|2810.5|2810.5|2810.5|2810.5|2807.44|2807.44|0
1614860100000|2021-03-04 12:15:00|2810.44|2810.44|2810.81|2810.81|2812.29|2812.29|2809.79|2809.79|0
1614860400000|2021-03-04 12:20:00|2810.8|2810.8|2809.92|2809.92|2810.91|2810.91|2808.17|2808.17|0
1614860700000|2021-03-04 12:25:00|2809.88|2809.88|2813.64|2813.64|2813.92|2813.92|2809.21|2809.21|0
1614861000000|2021-03-04 12:30:00|2813.47|2813.47|2809.44|2809.44|2815.17|2815.17|2809.44|2809.44|0
1614861300000|2021-03-04 12:35:00|2809.5|2809.5|2811.9|2811.9|2812.39|2812.39|2809.5|2809.5|0
1614861600000|2021-03-04 12:40:00|2811.94|2811.94|2812.12|2812.12|2813.93|2813.93|2811.94|2811.94|0
1614861900000|2021-03-04 12:45:00|2811.78|2811.78|2811.92|2811.92|2811.95|2811.95|2810.68|2810.68|0
1614862200000|2021-03-04 12:50:00|2811.86|2811.86|2809|2809|2811.86|2811.86|2806.46|2806.46|0
1614862500000|2021-03-04 12:55:00|2809.05|2809.05|2809.91|2809.91|2810.19|2810.19|2807.54|2807.54|0
1614862800000|2021-03-04 13:00:00|2809.97|2809.97|2809.27|2809.27|2809.97|2809.97|2809.01|2809.01|0
1614863100000|2021-03-04 13:05:00|2809.25|2809.25|2810.89|2810.89|2810.89|2810.89|2809.23|2809.23|0
1614863400000|2021-03-04 13:10:00|2810.84|2810.84|2812.57|2812.57|2812.77|2812.77|2810.81|2810.81|0
1614863700000|2021-03-04 13:15:00|2812.63|2812.63|2819.49|2819.49|2819.55|2819.55|2812.63|2812.63|0
1614864000000|2021-03-04 13:20:00|2819.46|2819.46|2820.46|2820.46|2820.53|2820.53|2818.4|2818.4|0
1614864300000|2021-03-04 13:25:00|2820.4|2820.4|2817.15|2817.15|2820.4|2820.4|2816.38|2816.38|0
1614864600000|2021-03-04 13:30:00|2817.32|2817.32|2817.96|2817.96|2821.16|2821.16|2817.19|2817.19|0
1614864900000|2021-03-04 13:35:00|2817.92|2817.92|2818.52|2818.52|2819.13|2819.13|2817.18|2817.18|0
1614865200000|2021-03-04 13:40:00|2818.48|2818.48|2820.73|2820.73|2822.71|2822.71|2817.73|2817.73|0
1614865500000|2021-03-04 13:45:00|2820.72|2820.72|2814.19|2814.19|2821.29|2821.29|2814.03|2814.03|0
1614865800000|2021-03-04 13:50:00|2814.01|2814.01|2815.08|2815.08|2815.08|2815.08|2812.83|2812.83|0
1614866100000|2021-03-04 13:55:00|2815.05|2815.05|2818.78|2818.78|2819.01|2819.01|2814.81|2814.81|0
1614866400000|2021-03-04 14:00:00|2818.95|2818.95|2819.19|2819.19|2820.36|2820.36|2818.02|2818.02|0
1614866700000|2021-03-04 14:05:00|2819.31|2819.31|2821.01|2821.01|2823.48|2823.48|2819.31|2819.31|0
1614867000000|2021-03-04 14:10:00|2820.97|2820.97|2818.6|2818.6|2821.39|2821.39|2817.79|2817.79|0
1614867300000|2021-03-04 14:15:00|2818.54|2818.54|2818.35|2818.35|2820.78|2820.78|2817.18|2817.18|0
1614867600000|2021-03-04 14:20:00|2818.18|2818.18|2817.08|2817.08|2818.5|2818.5|2816.28|2816.28|0
1614867900000|2021-03-04 14:25:00|2816.91|2816.91|2815.66|2815.66|2817.72|2817.72|2815.22|2815.22|0
1614868200000|2021-03-04 14:30:00|2815.61|2815.61|2815.76|2815.76|2816.89|2816.89|2811.4|2811.4|0
1614868500000|2021-03-04 14:35:00|2815.82|2815.82|2819.13|2819.13|2820.6|2820.6|2815.82|2815.82|0
1614868800000|2021-03-04 14:40:00|2819|2819|2819.38|2819.38|2819.95|2819.95|2816.35|2816.35|0
1614869100000|2021-03-04 14:45:00|2819.55|2819.55|2808.96|2808.96|2819.74|2819.74|2808.96|2808.96|0
1614869400000|2021-03-04 14:50:00|2808.95|2808.95|2811.16|2811.16|2811.7|2811.7|2803.77|2803.77|0
1614869700000|2021-03-04 14:55:00|2811.23|2811.23|2811.91|2811.91|2812.61|2812.61|2808.29|2808.29|0
1614870000000|2021-03-04 15:00:00|2811.74|2811.74|2801.8|2801.8|2813.42|2813.42|2801.8|2801.8|0
1614870300000|2021-03-04 15:05:00|2801.79|2801.79|2795.83|2795.83|2801.93|2801.93|2795.56|2795.56|0
1614870600000|2021-03-04 15:10:00|2795.8|2795.8|2796.48|2796.48|2796.68|2796.68|2790.92|2790.92|0
1614870900000|2021-03-04 15:15:00|2796.64|2796.64|2792.48|2792.48|2797.12|2797.12|2792.48|2792.48|0
1614871200000|2021-03-04 15:20:00|2792.44|2792.44|2798.66|2798.66|2799.02|2799.02|2787.88|2787.88|0
1614871500000|2021-03-04 15:25:00|2798.78|2798.78|2794.48|2794.48|2798.99|2798.99|2792.68|2792.68|0
1614871800000|2021-03-04 15:30:00|2794.37|2794.37|2791.41|2791.41|2795.9|2795.9|2788.05|2788.05|0
1614872100000|2021-03-04 15:35:00|2791.29|2791.29|2791.02|2791.02|2794.4|2794.4|2789.19|2789.19|0
1614872400000|2021-03-04 15:40:00|2791.1|2791.1|2790.81|2790.81|2793.63|2793.63|2786.86|2786.86|0
1614872700000|2021-03-04 15:45:00|2790.64|2790.64|2789.29|2789.29|2793.16|2793.16|2787.07|2787.07|0
1614873000000|2021-03-04 15:50:00|2789.32|2789.32|2785.01|2785.01|2792.97|2792.97|2783.48|2783.48|0
1614873300000|2021-03-04 15:55:00|2784.95|2784.95|2790.41|2790.41|2792.04|2792.04|2784.95|2784.95|0
1614873600000|2021-03-04 16:00:00|2790.38|2790.38|2793.28|2793.28|2795.39|2795.39|2790.15|2790.15|0
1614873900000|2021-03-04 16:05:00|2793.34|2793.34|2799.85|2799.85|2799.85|2799.85|2791.41|2791.41|0
1614874200000|2021-03-04 16:10:00|2799.96|2799.96|2798.9|2798.9|2803.45|2803.45|2797.78|2797.78|0
1614874500000|2021-03-04 16:15:00|2798.3|2798.3|2801.93|2801.93|2803.27|2803.27|2797.2|2797.2|0
1614874800000|2021-03-04 16:20:00|2801.43|2801.43|2804.88|2804.88|2804.88|2804.88|2800.87|2800.87|0
1614875100000|2021-03-04 16:25:00|2805.04|2805.04|2802.54|2802.54|2806.52|2806.52|2799.84|2799.84|0
1614932100000|2021-03-05 08:15:00|2792.08|2792.08|2785.66|2785.66|2792.08|2792.08|2782.4|2782.4|0
1614932400000|2021-03-05 08:20:00|2786.06|2786.06|2778.65|2778.65|2786.22|2786.22|2775.51|2775.51|0
1614932700000|2021-03-05 08:25:00|2778.14|2778.14|2786.34|2786.34|2787.94|2787.94|2776.59|2776.59|0
1614933000000|2021-03-05 08:30:00|2786.67|2786.67|2783.15|2783.15|2788.23|2788.23|2782.09|2782.09|0
1614933300000|2021-03-05 08:35:00|2782.98|2782.98|2783.32|2783.32|2785.62|2785.62|2777.92|2777.92|0
1614933600000|2021-03-05 08:40:00|2783.98|2783.98|2798.15|2798.15|2798.93|2798.93|2783.98|2783.98|0
1614933900000|2021-03-05 08:45:00|2798.49|2798.49|2809.74|2809.74|2810.1|2810.1|2796.59|2796.59|0
1614934200000|2021-03-05 08:50:00|2810.07|2810.07|2808.62|2808.62|2813.02|2813.02|2807.5|2807.5|0
1614934500000|2021-03-05 08:55:00|2808.69|2808.69|2810.16|2810.16|2814.03|2814.03|2804.72|2804.72|0
1614934800000|2021-03-05 09:00:00|2810|2810|2809.24|2809.24|2810|2810|2803.3|2803.3|0
1614935100000|2021-03-05 09:05:00|2809.28|2809.28|2817.82|2817.82|2820.14|2820.14|2809.28|2809.28|0
1614935400000|2021-03-05 09:10:00|2817.97|2817.97|2817.63|2817.63|2820.53|2820.53|2814.38|2814.38|0
1614935700000|2021-03-05 09:15:00|2817.67|2817.67|2823.96|2823.96|2824.2|2824.2|2817.25|2817.25|0
1614936000000|2021-03-05 09:20:00|2823.95|2823.95|2829.82|2829.82|2831.43|2831.43|2823.93|2823.93|0
1614936300000|2021-03-05 09:25:00|2829.66|2829.66|2836.28|2836.28|2837.4|2837.4|2829.21|2829.21|0
1614936600000|2021-03-05 09:30:00|2836.33|2836.33|2825.61|2825.61|2837.31|2837.31|2823.92|2823.92|0
1614936900000|2021-03-05 09:35:00|2825.56|2825.56|2834.45|2834.45|2834.63|2834.63|2824.69|2824.69|0
1614937200000|2021-03-05 09:40:00|2834.26|2834.26|2835.92|2835.92|2835.92|2835.92|2831.95|2831.95|0
1614937500000|2021-03-05 09:45:00|2835.86|2835.86|2839.7|2839.7|2840.1|2840.1|2834.44|2834.44|0
1614937800000|2021-03-05 09:50:00|2840.04|2840.04|2847.72|2847.72|2847.72|2847.72|2840.04|2840.04|0
1614938100000|2021-03-05 09:55:00|2847.89|2847.89|2861.05|2861.05|2861.13|2861.13|2847.89|2847.89|0
1614938400000|2021-03-05 10:00:00|2861.22|2861.22|2861.25|2861.25|2865.28|2865.28|2857.99|2857.99|0
1614938700000|2021-03-05 10:05:00|2861.14|2861.14|2859.79|2859.79|2862.7|2862.7|2858.25|2858.25|0
1614939000000|2021-03-05 10:10:00|2859.63|2859.63|2863.16|2863.16|2864.3|2864.3|2859.63|2859.63|0
1614939300000|2021-03-05 10:15:00|2863.18|2863.18|2866.91|2866.91|2867.7|2867.7|2863.18|2863.18|0
1614939600000|2021-03-05 10:20:00|2867.08|2867.08|2873.48|2873.48|2873.8|2873.8|2866.47|2866.47|0
1614939900000|2021-03-05 10:25:00|2873.37|2873.37|2873.45|2873.45|2874.9|2874.9|2870.49|2870.49|0
1614940200000|2021-03-05 10:30:00|2873.5|2873.5|2866.34|2866.34|2873.56|2873.56|2865.56|2865.56|0
1614940500000|2021-03-05 10:35:00|2866.17|2866.17|2868.15|2868.15|2868.35|2868.35|2864.15|2864.15|0
1614940800000|2021-03-05 10:40:00|2868.19|2868.19|2865.65|2865.65|2869.18|2869.18|2864.62|2864.62|0
1614941100000|2021-03-05 10:45:00|2865.54|2865.54|2865.48|2865.48|2866.3|2866.3|2864.1|2864.1|0
1614941400000|2021-03-05 10:50:00|2865.65|2865.65|2864.85|2864.85|2866.42|2866.42|2864.43|2864.43|0
1614941700000|2021-03-05 10:55:00|2864.74|2864.74|2865.61|2865.61|2867.96|2867.96|2863.95|2863.95|0
1614942000000|2021-03-05 11:00:00|2865.55|2865.55|2866.53|2866.53|2867.79|2867.79|2864.87|2864.87|0
1614942300000|2021-03-05 11:05:00|2866.49|2866.49|2866.55|2866.55|2866.96|2866.96|2864.73|2864.73|0
1614942600000|2021-03-05 11:10:00|2866.72|2866.72|2871.01|2871.01|2871.01|2871.01|2866.39|2866.39|0
1614942900000|2021-03-05 11:15:00|2870.84|2870.84|2870.53|2870.53|2871.06|2871.06|2868.64|2868.64|0
1614943200000|2021-03-05 11:20:00|2870.31|2870.31|2865|2865|2870.31|2870.31|2863.66|2863.66|0
1614943500000|2021-03-05 11:25:00|2865.12|2865.12|2868.45|2868.45|2868.83|2868.83|2864.32|2864.32|0
1614943800000|2021-03-05 11:30:00|2868.12|2868.12|2874.04|2874.04|2874.28|2874.28|2867.19|2867.19|0
1614944100000|2021-03-05 11:35:00|2874.21|2874.21|2875.73|2875.73|2877.12|2877.12|2874.21|2874.21|0
1614944400000|2021-03-05 11:40:00|2875.79|2875.79|2876.02|2876.02|2877.08|2877.08|2875.28|2875.28|0
1614944700000|2021-03-05 11:45:00|2876.13|2876.13|2880.27|2880.27|2880.8|2880.8|2876.13|2876.13|0
1614945000000|2021-03-05 11:50:00|2880.21|2880.21|2880.25|2880.25|2881.43|2881.43|2879.31|2879.31|0
1614945300000|2021-03-05 11:55:00|2880.26|2880.26|2877.95|2877.95|2880.89|2880.89|2877.82|2877.82|0
1614945600000|2021-03-05 12:00:00|2877.77|2877.77|2878.86|2878.86|2881.7|2881.7|2877.59|2877.59|0
1614945900000|2021-03-05 12:05:00|2879.03|2879.03|2877.29|2877.29|2880.2|2880.2|2877.29|2877.29|0
1614946200000|2021-03-05 12:10:00|2877.21|2877.21|2875.79|2875.79|2878.33|2878.33|2874.61|2874.61|0
1614946500000|2021-03-05 12:15:00|2875.86|2875.86|2877.39|2877.39|2878.17|2878.17|2875.74|2875.74|0
1614946800000|2021-03-05 12:20:00|2878.38|2878.38|2878.77|2878.77|2878.77|2878.77|2877.26|2877.26|0
1614947100000|2021-03-05 12:25:00|2878.93|2878.93|2881.79|2881.79|2882.15|2882.15|2877.8|2877.8|0
1614947400000|2021-03-05 12:30:00|2882.01|2882.01|2881.83|2881.83|2883.13|2883.13|2881.61|2881.61|0
1614947700000|2021-03-05 12:35:00|2881.86|2881.86|2880.12|2880.12|2881.86|2881.86|2878.97|2878.97|0
1614948000000|2021-03-05 12:40:00|2880.15|2880.15|2879.23|2879.23|2880.73|2880.73|2877.29|2877.29|0
1614948300000|2021-03-05 12:45:00|2879.17|2879.17|2880.82|2880.82|2881.12|2881.12|2878.54|2878.54|0
1614948600000|2021-03-05 12:50:00|2880.77|2880.77|2880.64|2880.64|2880.77|2880.77|2877.51|2877.51|0
1614948900000|2021-03-05 12:55:00|2880.75|2880.75|2885.18|2885.18|2885.9|2885.9|2880.67|2880.67|0
1614949200000|2021-03-05 13:00:00|2885.01|2885.01|2882.11|2882.11|2885.27|2885.27|2881.99|2881.99|0
1614949500000|2021-03-05 13:05:00|2881.94|2881.94|2879.81|2879.81|2882.22|2882.22|2876.61|2876.61|0
1614949800000|2021-03-05 13:10:00|2879.75|2879.75|2876.34|2876.34|2879.75|2879.75|2874.5|2874.5|0
1614950100000|2021-03-05 13:15:00|2876.55|2876.55|2875.6|2875.6|2877.95|2877.95|2875.49|2875.49|0
1614950400000|2021-03-05 13:20:00|2875.1|2875.1|2877.94|2877.94|2879.45|2879.45|2874.87|2874.87|0
1614950700000|2021-03-05 13:25:00|2877.78|2877.78|2881|2881|2881.05|2881.05|2877.41|2877.41|0
1614951000000|2021-03-05 13:30:00|2881.33|2881.33|2881.59|2881.59|2881.59|2881.59|2874.49|2874.49|0
1614951300000|2021-03-05 13:35:00|2881.68|2881.68|2893.01|2893.01|2893.34|2893.34|2881.68|2881.68|0
1614951600000|2021-03-05 13:40:00|2892.48|2892.48|2903.62|2903.62|2904.4|2904.4|2891.5|2891.5|0
1614951900000|2021-03-05 13:45:00|2903.78|2903.78|2902.31|2902.31|2906.5|2906.5|2898.91|2898.91|0
1614952200000|2021-03-05 13:50:00|2901.98|2901.98|2905.58|2905.58|2906.49|2906.49|2899.58|2899.58|0
1614952500000|2021-03-05 13:55:00|2905.59|2905.59|2899.47|2899.47|2907.31|2907.31|2898.69|2898.69|0
1614952800000|2021-03-05 14:00:00|2899.39|2899.39|2905.37|2905.37|2905.57|2905.57|2898.32|2898.32|0
1614953100000|2021-03-05 14:05:00|2905.54|2905.54|2907.43|2907.43|2908.8|2908.8|2903.47|2903.47|0
1614953400000|2021-03-05 14:10:00|2907.4|2907.4|2906.92|2906.92|2907.52|2907.52|2902.78|2902.78|0
1614953700000|2021-03-05 14:15:00|2907.26|2907.26|2910.74|2910.74|2910.93|2910.93|2907.18|2907.18|0
1614954000000|2021-03-05 14:20:00|2910.77|2910.77|2908.02|2908.02|2912.54|2912.54|2907.71|2907.71|0
1614954300000|2021-03-05 14:25:00|2908.08|2908.08|2905.92|2905.92|2910.89|2910.89|2905.92|2905.92|0
1614954600000|2021-03-05 14:30:00|2905.86|2905.86|2903.97|2903.97|2905.86|2905.86|2891.07|2891.07|0
1614954900000|2021-03-05 14:35:00|2903.77|2903.77|2906.85|2906.85|2908.4|2908.4|2900.46|2900.46|0
1614955200000|2021-03-05 14:40:00|2906.39|2906.39|2901.85|2901.85|2906.95|2906.95|2900.08|2900.08|0
1614955500000|2021-03-05 14:45:00|2901.79|2901.79|2908.46|2908.46|2913.64|2913.64|2900.27|2900.27|0
1614955800000|2021-03-05 14:50:00|2908.44|2908.44|2904.84|2904.84|2910.64|2910.64|2903.27|2903.27|0
1614956100000|2021-03-05 14:55:00|2904.95|2904.95|2902.6|2902.6|2905.92|2905.92|2895.54|2895.54|0
1614956400000|2021-03-05 15:00:00|2902.77|2902.77|2901.57|2901.57|2902.77|2902.77|2898.43|2898.43|0
1614956700000|2021-03-05 15:05:00|2901.46|2901.46|2900.53|2900.53|2906.25|2906.25|2900.53|2900.53|0
1614957000000|2021-03-05 15:10:00|2900.25|2900.25|2893.17|2893.17|2901.73|2901.73|2891.29|2891.29|0
1614957300000|2021-03-05 15:15:00|2893|2893|2890.23|2890.23|2894.63|2894.63|2888.78|2888.78|0
1614957600000|2021-03-05 15:20:00|2890.62|2890.62|2890.41|2890.41|2891.92|2891.92|2882.8|2882.8|0
1614957900000|2021-03-05 15:25:00|2891.25|2891.25|2893.74|2893.74|2896.44|2896.44|2891.25|2891.25|0
1614958200000|2021-03-05 15:30:00|2893.18|2893.18|2882.25|2882.25|2898.04|2898.04|2882.02|2882.02|0
1614958500000|2021-03-05 15:35:00|2882.42|2882.42|2883.12|2883.12|2889.57|2889.57|2880.62|2880.62|0
1614958800000|2021-03-05 15:40:00|2882.89|2882.89|2884.66|2884.66|2886.73|2886.73|2881.41|2881.41|0
1614959100000|2021-03-05 15:45:00|2884.83|2884.83|2884.09|2884.09|2886.24|2886.24|2881.96|2881.96|0
1614959400000|2021-03-05 15:50:00|2884.2|2884.2|2881.87|2881.87|2891.73|2891.73|2881.81|2881.81|0
1614959700000|2021-03-05 15:55:00|2881.81|2881.81|2869.52|2869.52|2882.96|2882.96|2868.85|2868.85|0
1614960000000|2021-03-05 16:00:00|2869.36|2869.36|2871|2871|2873.15|2873.15|2865.27|2865.27|0
1614960300000|2021-03-05 16:05:00|2870.66|2870.66|2867.94|2867.94|2871.45|2871.45|2865.92|2865.92|0
1614960600000|2021-03-05 16:10:00|2867.97|2867.97|2866.66|2866.66|2869.68|2869.68|2864.38|2864.38|0
1614960900000|2021-03-05 16:15:00|2866.7|2866.7|2860.46|2860.46|2868.37|2868.37|2858.76|2858.76|0
1614961200000|2021-03-05 16:20:00|2859.97|2859.97|2860.21|2860.21|2865.11|2865.11|2858.89|2858.89|0
1614961500000|2021-03-05 16:25:00|2860.24|2860.24|2851.13|2851.13|2860.28|2860.28|2848.25|2848.25|0
1615191300000|2021-03-08 08:15:00|2901.48|2901.48|2906.27|2906.27|2915.03|2915.03|2900.98|2900.98|0
1615191600000|2021-03-08 08:20:00|2905.77|2905.77|2906.09|2906.09|2908.39|2908.39|2903.96|2903.96|0
1615191900000|2021-03-08 08:25:00|2906.03|2906.03|2919.75|2919.75|2920.25|2920.25|2902.7|2902.7|0
1615192200000|2021-03-08 08:30:00|2919.42|2919.42|2915.55|2915.55|2919.42|2919.42|2911.91|2911.91|0
1615192500000|2021-03-08 08:35:00|2915.59|2915.59|2918.74|2918.74|2920.22|2920.22|2912.96|2912.96|0
1615192800000|2021-03-08 08:40:00|2918.46|2918.46|2921.9|2921.9|2923.09|2923.09|2917.89|2917.89|0
1615193100000|2021-03-08 08:45:00|2922.15|2922.15|2926.57|2926.57|2926.57|2926.57|2921.16|2921.16|0
1615193400000|2021-03-08 08:50:00|2926.78|2926.78|2935.03|2935.03|2935.82|2935.82|2926.78|2926.78|0
1615193700000|2021-03-08 08:55:00|2935.36|2935.36|2934.76|2934.76|2936.56|2936.56|2931.97|2931.97|0
1615194000000|2021-03-08 09:00:00|2934.94|2934.94|2933.09|2933.09|2935.72|2935.72|2931.71|2931.71|0
1615194300000|2021-03-08 09:05:00|2933.18|2933.18|2923.92|2923.92|2934.61|2934.61|2922.73|2922.73|0
1615194600000|2021-03-08 09:10:00|2924.04|2924.04|2918.65|2918.65|2927.22|2927.22|2917.05|2917.05|0
1615194900000|2021-03-08 09:15:00|2918.77|2918.77|2918.94|2918.94|2919.44|2919.44|2916.29|2916.29|0
1615195200000|2021-03-08 09:20:00|2918.87|2918.87|2910.75|2910.75|2918.87|2918.87|2908.39|2908.39|0
1615195500000|2021-03-08 09:25:00|2910.63|2910.63|2916.45|2916.45|2917.26|2917.26|2907.62|2907.62|0
1615195800000|2021-03-08 09:30:00|2916.74|2916.74|2921.89|2921.89|2922.6|2922.6|2912.87|2912.87|0
1615196100000|2021-03-08 09:35:00|2921.83|2921.83|2927.06|2927.06|2927.29|2927.29|2920.86|2920.86|0
1615196400000|2021-03-08 09:40:00|2926.89|2926.89|2930.93|2930.93|2931.96|2931.96|2926.37|2926.37|0
1615196700000|2021-03-08 09:45:00|2930.76|2930.76|2935.28|2935.28|2936.08|2936.08|2930.46|2930.46|0
1615197000000|2021-03-08 09:50:00|2935.26|2935.26|2934.23|2934.23|2935.93|2935.93|2930.78|2930.78|0
1615197300000|2021-03-08 09:55:00|2934.17|2934.17|2931.06|2931.06|2935.38|2935.38|2930.26|2930.26|0
1615197600000|2021-03-08 10:00:00|2931.01|2931.01|2934.02|2934.02|2935.64|2935.64|2929.64|2929.64|0
1615197900000|2021-03-08 10:05:00|2934.35|2934.35|2933.79|2933.79|2937.98|2937.98|2932.19|2932.19|0
1615198200000|2021-03-08 10:10:00|2933.73|2933.73|2930.82|2930.82|2934.81|2934.81|2928.16|2928.16|0
1615198500000|2021-03-08 10:15:00|2930.88|2930.88|2932.25|2932.25|2932.3|2932.3|2928.11|2928.11|0
1615198800000|2021-03-08 10:20:00|2932.42|2932.42|2934.29|2934.29|2937.25|2937.25|2932.42|2932.42|0
1615199100000|2021-03-08 10:25:00|2934.51|2934.51|2934.51|2934.51|2937.03|2937.03|2933.32|2933.32|0
1615199400000|2021-03-08 10:30:00|2934.4|2934.4|2938.24|2938.24|2938.77|2938.77|2933|2933|0
1615199700000|2021-03-08 10:35:00|2938.13|2938.13|2938.91|2938.91|2940.76|2940.76|2937.66|2937.66|0
1615200000000|2021-03-08 10:40:00|2939.25|2939.25|2937.71|2937.71|2939.27|2939.27|2935.76|2935.76|0
1615200300000|2021-03-08 10:45:00|2938.11|2938.11|2941.19|2941.19|2942.13|2942.13|2937.28|2937.28|0
1615200600000|2021-03-08 10:50:00|2941.14|2941.14|2945.95|2945.95|2947.94|2947.94|2941.07|2941.07|0
1615200900000|2021-03-08 10:55:00|2945.89|2945.89|2948.03|2948.03|2948.04|2948.04|2945.14|2945.14|0
1615201200000|2021-03-08 11:00:00|2948.12|2948.12|2948.98|2948.98|2951.52|2951.52|2947.85|2947.85|0
1615201500000|2021-03-08 11:05:00|2949.37|2949.37|2950.7|2950.7|2951.19|2951.19|2948.72|2948.72|0
1615201800000|2021-03-08 11:10:00|2950.53|2950.53|2948.54|2948.54|2952.39|2952.39|2947.53|2947.53|0
1615202100000|2021-03-08 11:15:00|2948.87|2948.87|2946.28|2946.28|2949.21|2949.21|2944.91|2944.91|0
1615202400000|2021-03-08 11:20:00|2946.45|2946.45|2945.69|2945.69|2946.45|2946.45|2942.98|2942.98|0
1615202700000|2021-03-08 11:25:00|2945.63|2945.63|2945.36|2945.36|2949.43|2949.43|2945.36|2945.36|0
1615203000000|2021-03-08 11:30:00|2945.13|2945.13|2949.05|2949.05|2949.05|2949.05|2942.81|2942.81|0
1615203300000|2021-03-08 11:35:00|2948.88|2948.88|2950.4|2950.4|2950.4|2950.4|2948.17|2948.17|0
1615203600000|2021-03-08 11:40:00|2950.34|2950.34|2949.65|2949.65|2951.89|2951.89|2948.17|2948.17|0
1615203900000|2021-03-08 11:45:00|2949.7|2949.7|2955.91|2955.91|2956.44|2956.44|2949.7|2949.7|0
1615204200000|2021-03-08 11:50:00|2955.85|2955.85|2956.32|2956.32|2956.52|2956.52|2953.82|2953.82|0
1615204500000|2021-03-08 11:55:00|2956.49|2956.49|2960.72|2960.72|2962.14|2962.14|2956.49|2956.49|0
1615204800000|2021-03-08 12:00:00|2960.69|2960.69|2953.04|2953.04|2964.17|2964.17|2950.73|2950.73|0
1615205100000|2021-03-08 12:05:00|2952.38|2952.38|2951.69|2951.69|2954.01|2954.01|2949.47|2949.47|0
1615205400000|2021-03-08 12:10:00|2951.73|2951.73|2950.91|2950.91|2956.29|2956.29|2950.83|2950.83|0
1615205700000|2021-03-08 12:15:00|2950.57|2950.57|2949.04|2949.04|2951.41|2951.41|2946.57|2946.57|0
1615206000000|2021-03-08 12:20:00|2949.1|2949.1|2948.63|2948.63|2949.37|2949.37|2947.48|2947.48|0
1615206300000|2021-03-08 12:25:00|2948.58|2948.58|2947.47|2947.47|2948.58|2948.58|2946.11|2946.11|0
1615206600000|2021-03-08 12:30:00|2947.35|2947.35|2946.81|2946.81|2949.78|2949.78|2945.57|2945.57|0
1615206900000|2021-03-08 12:35:00|2946.83|2946.83|2944.96|2944.96|2947.5|2947.5|2944.24|2944.24|0
1615207200000|2021-03-08 12:40:00|2945.07|2945.07|2939.95|2939.95|2945.07|2945.07|2939.92|2939.92|0
1615207500000|2021-03-08 12:45:00|2940.12|2940.12|2937.1|2937.1|2940.79|2940.79|2935.85|2935.85|0
1615207800000|2021-03-08 12:50:00|2937.26|2937.26|2939.79|2939.79|2939.89|2939.89|2934.89|2934.89|0
1615208100000|2021-03-08 12:55:00|2938.88|2938.88|2933.71|2933.71|2939.29|2939.29|2932.61|2932.61|0
1615208400000|2021-03-08 13:00:00|2933.94|2933.94|2923.24|2923.24|2934.48|2934.48|2922.85|2922.85|0
1615208700000|2021-03-08 13:05:00|2923.33|2923.33|2929.97|2929.97|2929.97|2929.97|2922.33|2922.33|0
1615209000000|2021-03-08 13:10:00|2930.08|2930.08|2931.7|2931.7|2931.91|2931.91|2928.8|2928.8|0
1615209300000|2021-03-08 13:15:00|2931.73|2931.73|2933.49|2933.49|2933.76|2933.76|2930.75|2930.75|0
1615209600000|2021-03-08 13:20:00|2933.99|2933.99|2933.19|2933.19|2935.22|2935.22|2932.74|2932.74|0
1615209900000|2021-03-08 13:25:00|2933.15|2933.15|2934.09|2934.09|2935.18|2935.18|2932.74|2932.74|0
1615210200000|2021-03-08 13:30:00|2934.36|2934.36|2939.63|2939.63|2939.63|2939.63|2933.25|2933.25|0
1615210500000|2021-03-08 13:35:00|2939.8|2939.8|2936.8|2936.8|2939.8|2939.8|2936.19|2936.19|0
1615210800000|2021-03-08 13:40:00|2936.74|2936.74|2942.55|2942.55|2943.48|2943.48|2936.58|2936.58|0
1615211100000|2021-03-08 13:45:00|2942.38|2942.38|2942.11|2942.11|2943.05|2943.05|2941.07|2941.07|0
1615211400000|2021-03-08 13:50:00|2942.15|2942.15|2941.97|2941.97|2942.72|2942.72|2938.57|2938.57|0
1615211700000|2021-03-08 13:55:00|2941.93|2941.93|2942.31|2942.31|2944.15|2944.15|2940.94|2940.94|0
1615212000000|2021-03-08 14:00:00|2942.43|2942.43|2942.46|2942.46|2943.13|2943.13|2939.13|2939.13|0
1615212300000|2021-03-08 14:05:00|2942.44|2942.44|2943.82|2943.82|2945.1|2945.1|2942.44|2942.44|0
1615212600000|2021-03-08 14:10:00|2943.66|2943.66|2945.74|2945.74|2948.45|2948.45|2943.02|2943.02|0
1615212900000|2021-03-08 14:15:00|2945.98|2945.98|2945.76|2945.76|2947.05|2947.05|2944.61|2944.61|0
1615213200000|2021-03-08 14:20:00|2945.83|2945.83|2945.62|2945.62|2946.17|2946.17|2943.96|2943.96|0
1615213500000|2021-03-08 14:25:00|2945.65|2945.65|2945.68|2945.68|2947.39|2947.39|2944.86|2944.86|0
1615213800000|2021-03-08 14:30:00|2945.74|2945.74|2932.81|2932.81|2946.37|2946.37|2932.32|2932.32|0
1615214100000|2021-03-08 14:35:00|2932.98|2932.98|2950.08|2950.08|2950.7|2950.7|2932.41|2932.41|0
1615214400000|2021-03-08 14:40:00|2950.01|2950.01|2954.57|2954.57|2955.21|2955.21|2948.7|2948.7|0
1615214700000|2021-03-08 14:45:00|2954.66|2954.66|2947.92|2947.92|2956.45|2956.45|2947.92|2947.92|0
1615215000000|2021-03-08 14:50:00|2947.75|2947.75|2949.88|2949.88|2953.46|2953.46|2946.47|2946.47|0
1615215300000|2021-03-08 14:55:00|2949.05|2949.05|2945.58|2945.58|2952.32|2952.32|2940.84|2940.84|0
1615215600000|2021-03-08 15:00:00|2945.55|2945.55|2943.23|2943.23|2948.72|2948.72|2939.52|2939.52|0
1615215900000|2021-03-08 15:05:00|2943.56|2943.56|2946.49|2946.49|2949.09|2949.09|2943.56|2943.56|0
1615216200000|2021-03-08 15:10:00|2946.6|2946.6|2947.77|2947.77|2948.21|2948.21|2943.08|2943.08|0
1615216500000|2021-03-08 15:15:00|2948.1|2948.1|2948.46|2948.46|2949.21|2949.21|2943.72|2943.72|0
1615216800000|2021-03-08 15:20:00|2948.23|2948.23|2945.53|2945.53|2950.87|2950.87|2944.98|2944.98|0
1615217100000|2021-03-08 15:25:00|2946.2|2946.2|2949.51|2949.51|2951.47|2951.47|2946.14|2946.14|0
1615217400000|2021-03-08 15:30:00|2949.65|2949.65|2954.22|2954.22|2955.81|2955.81|2949.65|2949.65|0
1615217700000|2021-03-08 15:35:00|2954.33|2954.33|2958.75|2958.75|2958.75|2958.75|2952.42|2952.42|0
1615218000000|2021-03-08 15:40:00|2958.52|2958.52|2962.97|2962.97|2967.22|2967.22|2958.52|2958.52|0
1615218300000|2021-03-08 15:45:00|2963.13|2963.13|2960.78|2960.78|2964.18|2964.18|2958.9|2958.9|0
1615218600000|2021-03-08 15:50:00|2960.69|2960.69|2965.1|2965.1|2966.51|2966.51|2960.69|2960.69|0
1615218900000|2021-03-08 15:55:00|2965.16|2965.16|2964.3|2964.3|2968.63|2968.63|2963.68|2963.68|0
1615219200000|2021-03-08 16:00:00|2964.13|2964.13|2962.76|2962.76|2965.17|2965.17|2962.51|2962.51|0
1615219500000|2021-03-08 16:05:00|2962.59|2962.59|2961.73|2961.73|2964.77|2964.77|2960.58|2960.58|0
1615219800000|2021-03-08 16:10:00|2961.9|2961.9|2960.33|2960.33|2963.65|2963.65|2960.26|2960.26|0
1615220100000|2021-03-08 16:15:00|2960.45|2960.45|2961.43|2961.43|2961.77|2961.77|2959.4|2959.4|0
1615220400000|2021-03-08 16:20:00|2961.32|2961.32|2966.74|2966.74|2967.66|2967.66|2961.32|2961.32|0
1615220700000|2021-03-08 16:25:00|2966.63|2966.63|2967.83|2967.83|2968.31|2968.31|2965.22|2965.22|0
1615277700000|2021-03-09 08:15:00|2948.72|2948.72|2944.47|2944.47|2948.72|2948.72|2938.63|2938.63|0
1615278000000|2021-03-09 08:20:00|2944.49|2944.49|2949.75|2949.75|2952.05|2952.05|2944.49|2944.49|0
1615278300000|2021-03-09 08:25:00|2950.08|2950.08|2951.11|2951.11|2955.11|2955.11|2949.69|2949.69|0
1615278600000|2021-03-09 08:30:00|2951.15|2951.15|2954.1|2954.1|2962.26|2962.26|2950.81|2950.81|0
1615278900000|2021-03-09 08:35:00|2953.98|2953.98|2945.17|2945.17|2953.98|2953.98|2945.06|2945.06|0
1615279200000|2021-03-09 08:40:00|2945.26|2945.26|2944.26|2944.26|2946.8|2946.8|2943.42|2943.42|0
1615279500000|2021-03-09 08:45:00|2944.37|2944.37|2942.93|2942.93|2947.32|2947.32|2941.38|2941.38|0
1615279800000|2021-03-09 08:50:00|2941.93|2941.93|2944.94|2944.94|2946.75|2946.75|2941.93|2941.93|0
1615280100000|2021-03-09 08:55:00|2945.66|2945.66|2949|2949|2950.83|2950.83|2945.66|2945.66|0
1615280400000|2021-03-09 09:00:00|2948.71|2948.71|2944.38|2944.38|2948.71|2948.71|2942.71|2942.71|0
1615280700000|2021-03-09 09:05:00|2944.61|2944.61|2943.78|2943.78|2947.82|2947.82|2943.45|2943.45|0
1615281000000|2021-03-09 09:10:00|2943.77|2943.77|2944.88|2944.88|2946.08|2946.08|2942.39|2942.39|0
1615281300000|2021-03-09 09:15:00|2944.72|2944.72|2944.48|2944.48|2946.54|2946.54|2943.44|2943.44|0
1615281600000|2021-03-09 09:20:00|2944.71|2944.71|2945.45|2945.45|2945.62|2945.62|2942.09|2942.09|0
1615281900000|2021-03-09 09:25:00|2945.95|2945.95|2940.68|2940.68|2946.2|2946.2|2940.68|2940.68|0
1615282200000|2021-03-09 09:30:00|2940.72|2940.72|2936.09|2936.09|2940.98|2940.98|2935.29|2935.29|0
1615282500000|2021-03-09 09:35:00|2936.18|2936.18|2934.89|2934.89|2936.78|2936.78|2933.62|2933.62|0
1615282800000|2021-03-09 09:40:00|2935.14|2935.14|2936.28|2936.28|2938.39|2938.39|2935.14|2935.14|0
1615283100000|2021-03-09 09:45:00|2936.45|2936.45|2938.46|2938.46|2939.63|2939.63|2936.22|2936.22|0
1615283400000|2021-03-09 09:50:00|2938.41|2938.41|2934.32|2934.32|2938.41|2938.41|2933.88|2933.88|0
1615283700000|2021-03-09 09:55:00|2934.33|2934.33|2938.68|2938.68|2939.5|2939.5|2934.33|2934.33|0
1615284000000|2021-03-09 10:00:00|2938.34|2938.34|2941.34|2941.34|2945.69|2945.69|2937.64|2937.64|0
1615284300000|2021-03-09 10:05:00|2941.47|2941.47|2942.4|2942.4|2946.43|2946.43|2941.35|2941.35|0
1615284600000|2021-03-09 10:10:00|2942.35|2942.35|2943.37|2943.37|2944.11|2944.11|2940.22|2940.22|0
1615284900000|2021-03-09 10:15:00|2943.34|2943.34|2939.24|2939.24|2943.96|2943.96|2938.77|2938.77|0
1615285200000|2021-03-09 10:20:00|2939.13|2939.13|2934.99|2934.99|2939.66|2939.66|2934.56|2934.56|0
1615285500000|2021-03-09 10:25:00|2935.16|2935.16|2936.2|2936.2|2936.67|2936.67|2934.97|2934.97|0
1615285800000|2021-03-09 10:30:00|2936.32|2936.32|2941.03|2941.03|2941.29|2941.29|2936.32|2936.32|0
1615286100000|2021-03-09 10:35:00|2941.04|2941.04|2940.77|2940.77|2941.82|2941.82|2939.49|2939.49|0
1615286400000|2021-03-09 10:40:00|2940.94|2940.94|2939.83|2939.83|2940.94|2940.94|2939.11|2939.11|0
1615286700000|2021-03-09 10:45:00|2939.89|2939.89|2939.17|2939.17|2940.93|2940.93|2938.75|2938.75|0
1615287000000|2021-03-09 10:50:00|2939.34|2939.34|2939.52|2939.52|2939.81|2939.81|2937.52|2937.52|0
1615287300000|2021-03-09 10:55:00|2939.53|2939.53|2938.01|2938.01|2939.53|2939.53|2937.55|2937.55|0
1615287600000|2021-03-09 11:00:00|2937.95|2937.95|2941.38|2941.38|2942.26|2942.26|2937.56|2937.56|0
1615287900000|2021-03-09 11:05:00|2941.71|2941.71|2944.12|2944.12|2946.02|2946.02|2941.2|2941.2|0
1615288200000|2021-03-09 11:10:00|2944.24|2944.24|2945.49|2945.49|2947.19|2947.19|2944.14|2944.14|0
1615288500000|2021-03-09 11:15:00|2945.54|2945.54|2944.98|2944.98|2946.52|2946.52|2944.32|2944.32|0
1615288800000|2021-03-09 11:20:00|2944.48|2944.48|2945.24|2945.24|2947.02|2947.02|2944.48|2944.48|0
1615289100000|2021-03-09 11:25:00|2945.18|2945.18|2944.53|2944.53|2945.29|2945.29|2942.65|2942.65|0
1615289400000|2021-03-09 11:30:00|2944.98|2944.98|2944.33|2944.33|2947.68|2947.68|2943.83|2943.83|0
1615289700000|2021-03-09 11:35:00|2944.27|2944.27|2942.29|2942.29|2945.53|2945.53|2939.55|2939.55|0
1615290000000|2021-03-09 11:40:00|2942.28|2942.28|2940.51|2940.51|2942.28|2942.28|2938.91|2938.91|0
1615290300000|2021-03-09 11:45:00|2940.45|2940.45|2940.17|2940.17|2943|2943|2940.17|2940.17|0
1615290600000|2021-03-09 11:50:00|2940.22|2940.22|2938.44|2938.44|2940.79|2940.79|2938.03|2938.03|0
1615290900000|2021-03-09 11:55:00|2938.46|2938.46|2939.32|2939.32|2940.4|2940.4|2938.37|2938.37|0
1615291200000|2021-03-09 12:00:00|2939.43|2939.43|2936.42|2936.42|2939.59|2939.59|2935.43|2935.43|0
1615291500000|2021-03-09 12:05:00|2936.43|2936.43|2936.05|2936.05|2937.58|2937.58|2936.05|2936.05|0
1615291800000|2021-03-09 12:10:00|2936.01|2936.01|2934.26|2934.26|2936.01|2936.01|2934.03|2934.03|0
1615292100000|2021-03-09 12:15:00|2934.2|2934.2|2933.38|2933.38|2934.21|2934.21|2931.24|2931.24|0
1615292400000|2021-03-09 12:20:00|2933.44|2933.44|2931.57|2931.57|2933.55|2933.55|2931.47|2931.47|0
1615292700000|2021-03-09 12:25:00|2931.74|2931.74|2924.51|2924.51|2932.28|2932.28|2923.84|2923.84|0
1615293000000|2021-03-09 12:30:00|2924.34|2924.34|2918.07|2918.07|2924.34|2924.34|2917.55|2917.55|0
1615293300000|2021-03-09 12:35:00|2917.9|2917.9|2913.04|2913.04|2918.32|2918.32|2911.12|2911.12|0
1615293600000|2021-03-09 12:40:00|2912.81|2912.81|2914.08|2914.08|2916.15|2916.15|2912.3|2912.3|0
1615293900000|2021-03-09 12:45:00|2913.58|2913.58|2910.53|2910.53|2915.45|2915.45|2910.15|2910.15|0
1615294200000|2021-03-09 12:50:00|2910.64|2910.64|2911.71|2911.71|2913.38|2913.38|2910.23|2910.23|0
1615294500000|2021-03-09 12:55:00|2911.21|2911.21|2912.46|2912.46|2913.35|2913.35|2910.95|2910.95|0
1615294800000|2021-03-09 13:00:00|2912.41|2912.41|2909.36|2909.36|2912.84|2912.84|2908.75|2908.75|0
1615295100000|2021-03-09 13:05:00|2909.35|2909.35|2908.35|2908.35|2909.43|2909.43|2907.75|2907.75|0
1615295400000|2021-03-09 13:10:00|2908.39|2908.39|2908.88|2908.88|2910.68|2910.68|2907.13|2907.13|0
1615295700000|2021-03-09 13:15:00|2908.8|2908.8|2904.3|2904.3|2908.8|2908.8|2903.56|2903.56|0
1615296000000|2021-03-09 13:20:00|2904.48|2904.48|2902.37|2902.37|2905.54|2905.54|2900.33|2900.33|0
1615296300000|2021-03-09 13:25:00|2902.26|2902.26|2905.47|2905.47|2905.47|2905.47|2901.51|2901.51|0
1615296600000|2021-03-09 13:30:00|2905.45|2905.45|2902.67|2902.67|2905.46|2905.46|2902.42|2902.42|0
1615296900000|2021-03-09 13:35:00|2902.56|2902.56|2904.48|2904.48|2905.24|2905.24|2901.69|2901.69|0
1615297200000|2021-03-09 13:40:00|2904.53|2904.53|2908.67|2908.67|2908.75|2908.75|2904.42|2904.42|0
1615297500000|2021-03-09 13:45:00|2908.39|2908.39|2913.83|2913.83|2913.83|2913.83|2908.39|2908.39|0
1615297800000|2021-03-09 13:50:00|2914|2914|2914.87|2914.87|2915.94|2915.94|2913.56|2913.56|0
1615298100000|2021-03-09 13:55:00|2915.21|2915.21|2915.83|2915.83|2917.74|2917.74|2912.57|2912.57|0
1615298400000|2021-03-09 14:00:00|2915.91|2915.91|2914.48|2914.48|2918.72|2918.72|2913.66|2913.66|0
1615298700000|2021-03-09 14:05:00|2914.44|2914.44|2912.82|2912.82|2914.44|2914.44|2911.54|2911.54|0
1615299000000|2021-03-09 14:10:00|2912.77|2912.77|2913.57|2913.57|2913.7|2913.7|2909.91|2909.91|0
1615299300000|2021-03-09 14:15:00|2913.4|2913.4|2913.78|2913.78|2914.59|2914.59|2912.61|2912.61|0
1615299600000|2021-03-09 14:20:00|2913.95|2913.95|2912.41|2912.41|2915.15|2915.15|2912.41|2912.41|0
1615299900000|2021-03-09 14:25:00|2911.75|2911.75|2909.82|2909.82|2912.73|2912.73|2909.71|2909.71|0
1615300200000|2021-03-09 14:30:00|2909.48|2909.48|2899.45|2899.45|2911.55|2911.55|2898.16|2898.16|0
1615300500000|2021-03-09 14:35:00|2899.63|2899.63|2896.73|2896.73|2900.35|2900.35|2893.95|2893.95|0
1615300800000|2021-03-09 14:40:00|2897.07|2897.07|2897.42|2897.42|2898.8|2898.8|2894.96|2894.96|0
1615301100000|2021-03-09 14:45:00|2896.92|2896.92|2901.62|2901.62|2906.47|2906.47|2896.23|2896.23|0
1615301400000|2021-03-09 14:50:00|2901.45|2901.45|2901.76|2901.76|2904.79|2904.79|2897.39|2897.39|0
1615301700000|2021-03-09 14:55:00|2901.87|2901.87|2897.93|2897.93|2904.28|2904.28|2897.77|2897.77|0
1615302000000|2021-03-09 15:00:00|2897.98|2897.98|2897.01|2897.01|2902.44|2902.44|2896.09|2896.09|0
1615302300000|2021-03-09 15:05:00|2897.06|2897.06|2896.61|2896.61|2901.75|2901.75|2896.11|2896.11|0
1615302600000|2021-03-09 15:10:00|2896.5|2896.5|2891.09|2891.09|2897.36|2897.36|2891.09|2891.09|0
1615302900000|2021-03-09 15:15:00|2891.14|2891.14|2896.09|2896.09|2896.09|2896.09|2891.14|2891.14|0
1615303200000|2021-03-09 15:20:00|2896.14|2896.14|2894.39|2894.39|2897.9|2897.9|2894.3|2894.3|0
1615303500000|2021-03-09 15:25:00|2894.43|2894.43|2897.99|2897.99|2899.45|2899.45|2893.44|2893.44|0
1615303800000|2021-03-09 15:30:00|2898.1|2898.1|2904.87|2904.87|2905.55|2905.55|2897.95|2897.95|0
1615304100000|2021-03-09 15:35:00|2904.7|2904.7|2912.15|2912.15|2913.83|2913.83|2904.63|2904.63|0
1615304400000|2021-03-09 15:40:00|2912.12|2912.12|2909.26|2909.26|2913|2913|2907.96|2907.96|0
1615304700000|2021-03-09 15:45:00|2909.25|2909.25|2915.38|2915.38|2915.73|2915.73|2908.35|2908.35|0
1615305000000|2021-03-09 15:50:00|2915.49|2915.49|2921.06|2921.06|2921.88|2921.88|2915.43|2915.43|0
1615305300000|2021-03-09 15:55:00|2920.95|2920.95|2919.67|2919.67|2921.7|2921.7|2919.67|2919.67|0
1615305600000|2021-03-09 16:00:00|2919.17|2919.17|2922.7|2922.7|2924.59|2924.59|2919.17|2919.17|0
1615305900000|2021-03-09 16:05:00|2922.64|2922.64|2921.89|2921.89|2923.88|2923.88|2920.56|2920.56|0
1615306200000|2021-03-09 16:10:00|2921.75|2921.75|2922.64|2922.64|2923.38|2923.38|2920.7|2920.7|0
1615306500000|2021-03-09 16:15:00|2922.87|2922.87|2923.43|2923.43|2923.91|2923.91|2921.88|2921.88|0
1615306800000|2021-03-09 16:20:00|2923.49|2923.49|2924.72|2924.72|2925.72|2925.72|2923.44|2923.44|0
1615307100000|2021-03-09 16:25:00|2924.83|2924.83|2922.29|2922.29|2925.28|2925.28|2922.29|2922.29|0
1615364100000|2021-03-10 08:15:00|2905.11|2905.11|2906.7|2906.7|2906.7|2906.7|2900.22|2900.22|0
1615364400000|2021-03-10 08:20:00|2906.53|2906.53|2902.03|2902.03|2906.7|2906.7|2896.6|2896.6|0
1615364700000|2021-03-10 08:25:00|2901.98|2901.98|2902.23|2902.23|2903.32|2903.32|2899.08|2899.08|0
1615365000000|2021-03-10 08:30:00|2902.19|2902.19|2905.99|2905.99|2906|2906|2900.27|2900.27|0
1615365300000|2021-03-10 08:35:00|2905.76|2905.76|2906.96|2906.96|2907.93|2907.93|2902.9|2902.9|0
1615365600000|2021-03-10 08:40:00|2906.91|2906.91|2914.61|2914.61|2914.61|2914.61|2905.71|2905.71|0
1615365900000|2021-03-10 08:45:00|2914.94|2914.94|2910.49|2910.49|2915.16|2915.16|2907.8|2907.8|0
1615366200000|2021-03-10 08:50:00|2910.82|2910.82|2911.95|2911.95|2913.12|2913.12|2910.29|2910.29|0
1615366500000|2021-03-10 08:55:00|2911.9|2911.9|2913.09|2913.09|2916.16|2916.16|2911.34|2911.34|0
1615366800000|2021-03-10 09:00:00|2913.03|2913.03|2913.03|2913.03|2916.09|2916.09|2910.98|2910.98|0
1615367100000|2021-03-10 09:05:00|2913.08|2913.08|2915.14|2915.14|2917.92|2917.92|2912.28|2912.28|0
1615367400000|2021-03-10 09:10:00|2914.3|2914.3|2922.06|2922.06|2922.16|2922.16|2912.34|2912.34|0
1615367700000|2021-03-10 09:15:00|2922.17|2922.17|2919.31|2919.31|2923.34|2923.34|2919.27|2919.27|0
1615368000000|2021-03-10 09:20:00|2919.14|2919.14|2918.09|2918.09|2919.51|2919.51|2917.31|2917.31|0
1615368300000|2021-03-10 09:25:00|2918.15|2918.15|2915.13|2915.13|2918.35|2918.35|2914.37|2914.37|0
1615368600000|2021-03-10 09:30:00|2915.29|2915.29|2914.01|2914.01|2917.45|2917.45|2913.84|2913.84|0
1615368900000|2021-03-10 09:35:00|2913.99|2913.99|2915.97|2915.97|2916.44|2916.44|2911.91|2911.91|0
1615369200000|2021-03-10 09:40:00|2915.8|2915.8|2913.53|2913.53|2916.17|2916.17|2912.17|2912.17|0
1615369500000|2021-03-10 09:45:00|2913.36|2913.36|2911.33|2911.33|2914.53|2914.53|2909.68|2909.68|0
1615369800000|2021-03-10 09:50:00|2911.66|2911.66|2916.22|2916.22|2916.6|2916.6|2911.66|2911.66|0
1615370100000|2021-03-10 09:55:00|2916.27|2916.27|2914.54|2914.54|2916.3|2916.3|2912.26|2912.26|0
1615370400000|2021-03-10 10:00:00|2914.04|2914.04|2913.81|2913.81|2914.73|2914.73|2913.09|2913.09|0
1615370700000|2021-03-10 10:05:00|2913.64|2913.64|2914.01|2914.01|2915.55|2915.55|2913.64|2913.64|0
1615371000000|2021-03-10 10:10:00|2914.07|2914.07|2916.12|2916.12|2918.15|2918.15|2914.07|2914.07|0
1615371300000|2021-03-10 10:15:00|2915.94|2915.94|2916.97|2916.97|2916.97|2916.97|2914.69|2914.69|0
1615371600000|2021-03-10 10:20:00|2916.8|2916.8|2914.71|2914.71|2917.92|2917.92|2914.71|2914.71|0
1615371900000|2021-03-10 10:25:00|2915.2|2915.2|2910.72|2910.72|2915.2|2915.2|2909.08|2909.08|0
1615372200000|2021-03-10 10:30:00|2910.78|2910.78|2914.94|2914.94|2914.94|2914.94|2910.52|2910.52|0
1615372500000|2021-03-10 10:35:00|2915.11|2915.11|2920.92|2920.92|2922.43|2922.43|2915.11|2915.11|0
1615372800000|2021-03-10 10:40:00|2920.42|2920.42|2922.58|2922.58|2922.74|2922.74|2919.85|2919.85|0
1615373100000|2021-03-10 10:45:00|2922.69|2922.69|2920.3|2920.3|2923.55|2923.55|2919.58|2919.58|0
1615373400000|2021-03-10 10:50:00|2919.97|2919.97|2919.62|2919.62|2920.24|2920.24|2917.61|2917.61|0
1615373700000|2021-03-10 10:55:00|2919.51|2919.51|2917.77|2917.77|2920.68|2920.68|2916.97|2916.97|0
1615374000000|2021-03-10 11:00:00|2917.82|2917.82|2918.62|2918.62|2919.7|2919.7|2915.38|2915.38|0
1615374300000|2021-03-10 11:05:00|2918.67|2918.67|2919.7|2919.7|2921|2921|2917.87|2917.87|0
1615374600000|2021-03-10 11:10:00|2919.81|2919.81|2919.92|2919.92|2920.58|2920.58|2918.97|2918.97|0
1615374900000|2021-03-10 11:15:00|2919.96|2919.96|2916.28|2916.28|2920.04|2920.04|2915.39|2915.39|0
1615375200000|2021-03-10 11:20:00|2916.21|2916.21|2911.26|2911.26|2917.02|2917.02|2909.76|2909.76|0
1615375500000|2021-03-10 11:25:00|2911.13|2911.13|2908.24|2908.24|2911.15|2911.15|2906.71|2906.71|0
1615375800000|2021-03-10 11:30:00|2908.2|2908.2|2905.03|2905.03|2908.27|2908.27|2905.03|2905.03|0
1615376100000|2021-03-10 11:35:00|2905.09|2905.09|2905.58|2905.58|2906.27|2906.27|2904.78|2904.78|0
1615376400000|2021-03-10 11:40:00|2905.52|2905.52|2902.33|2902.33|2905.99|2905.99|2902.24|2902.24|0
1615376700000|2021-03-10 11:45:00|2902.28|2902.28|2902.51|2902.51|2903.41|2903.41|2900.22|2900.22|0
1615377000000|2021-03-10 11:50:00|2902.18|2902.18|2904.46|2904.46|2905.02|2905.02|2902.18|2902.18|0
1615377300000|2021-03-10 11:55:00|2904.33|2904.33|2910.12|2910.12|2910.12|2910.12|2904.29|2904.29|0
1615377600000|2021-03-10 12:00:00|2910.17|2910.17|2907.54|2907.54|2910.72|2910.72|2906.55|2906.55|0
1615377900000|2021-03-10 12:05:00|2907.72|2907.72|2906.31|2906.31|2908.73|2908.73|2906.29|2906.29|0
1615378200000|2021-03-10 12:10:00|2906.32|2906.32|2909.52|2909.52|2909.52|2909.52|2906.31|2906.31|0
1615378500000|2021-03-10 12:15:00|2909.5|2909.5|2910.37|2910.37|2912.75|2912.75|2908.91|2908.91|0
1615378800000|2021-03-10 12:20:00|2910.54|2910.54|2910.22|2910.22|2911.03|2911.03|2908.52|2908.52|0
1615379100000|2021-03-10 12:25:00|2910.55|2910.55|2910.04|2910.04|2912.19|2912.19|2909.98|2909.98|0
1615379400000|2021-03-10 12:30:00|2909.71|2909.71|2908.82|2908.82|2910.79|2910.79|2908.78|2908.78|0
1615379700000|2021-03-10 12:35:00|2908.77|2908.77|2907.1|2907.1|2908.94|2908.94|2906.88|2906.88|0
1615380000000|2021-03-10 12:40:00|2907.16|2907.16|2907.71|2907.71|2909.06|2909.06|2907.16|2907.16|0
1615380300000|2021-03-10 12:45:00|2907.69|2907.69|2908.31|2908.31|2908.66|2908.66|2906.81|2906.81|0
1615380600000|2021-03-10 12:50:00|2908.29|2908.29|2906.42|2906.42|2908.52|2908.52|2905.55|2905.55|0
1615380900000|2021-03-10 12:55:00|2906.25|2906.25|2905.4|2905.4|2907|2907|2905.03|2905.03|0
1615381200000|2021-03-10 13:00:00|2905.63|2905.63|2905.94|2905.94|2907.41|2907.41|2904.1|2904.1|0
1615381500000|2021-03-10 13:05:00|2906.1|2906.1|2900.5|2900.5|2906.1|2906.1|2898.45|2898.45|0
1615381800000|2021-03-10 13:10:00|2900.58|2900.58|2902.35|2902.35|2903.39|2903.39|2900.58|2900.58|0
1615382100000|2021-03-10 13:15:00|2902.18|2902.18|2900.51|2900.51|2902.18|2902.18|2900.25|2900.25|0
1615382400000|2021-03-10 13:20:00|2900.47|2900.47|2900.81|2900.81|2901.12|2901.12|2899.19|2899.19|0
1615382700000|2021-03-10 13:25:00|2900.85|2900.85|2907.31|2907.31|2907.31|2907.31|2900.85|2900.85|0
1615383000000|2021-03-10 13:30:00|2907.37|2907.37|2900.91|2900.91|2911.41|2911.41|2900.85|2900.85|0
1615383300000|2021-03-10 13:35:00|2900.8|2900.8|2899.19|2899.19|2901.82|2901.82|2898.75|2898.75|0
1615383600000|2021-03-10 13:40:00|2899.13|2899.13|2900.67|2900.67|2901.26|2901.26|2896.76|2896.76|0
1615383900000|2021-03-10 13:45:00|2900.68|2900.68|2902.37|2902.37|2903.02|2903.02|2900.68|2900.68|0
1615384200000|2021-03-10 13:50:00|2903.21|2903.21|2900.92|2900.92|2904.14|2904.14|2900.75|2900.75|0
1615384500000|2021-03-10 13:55:00|2901.42|2901.42|2901.95|2901.95|2902.4|2902.4|2900.36|2900.36|0
1615384800000|2021-03-10 14:00:00|2902.12|2902.12|2902.76|2902.76|2903.57|2903.57|2900.06|2900.06|0
1615385100000|2021-03-10 14:05:00|2903.15|2903.15|2901.9|2901.9|2904.39|2904.39|2901.84|2901.84|0
1615385400000|2021-03-10 14:10:00|2902.06|2902.06|2903.41|2903.41|2905.05|2905.05|2901.02|2901.02|0
1615385700000|2021-03-10 14:15:00|2903.29|2903.29|2900.79|2900.79|2904.15|2904.15|2899.63|2899.63|0
1615386000000|2021-03-10 14:20:00|2901.02|2901.02|2902.52|2902.52|2902.64|2902.64|2899.54|2899.54|0
1615386300000|2021-03-10 14:25:00|2902.46|2902.46|2898.88|2898.88|2902.46|2902.46|2898.2|2898.2|0
1615386600000|2021-03-10 14:30:00|2898.71|2898.71|2899.71|2899.71|2905.6|2905.6|2892.9|2892.9|0
1615386900000|2021-03-10 14:35:00|2899.82|2899.82|2906.23|2906.23|2913.07|2913.07|2899.82|2899.82|0
1615387200000|2021-03-10 14:40:00|2906.29|2906.29|2910.44|2910.44|2912.99|2912.99|2905.41|2905.41|0
1615387500000|2021-03-10 14:45:00|2910.56|2910.56|2906.43|2906.43|2911.06|2911.06|2906.43|2906.43|0
1615387800000|2021-03-10 14:50:00|2906.54|2906.54|2905.33|2905.33|2906.55|2906.55|2902.24|2902.24|0
1615388100000|2021-03-10 14:55:00|2905.16|2905.16|2904.15|2904.15|2905.37|2905.37|2902.69|2902.69|0
1615388400000|2021-03-10 15:00:00|2904.19|2904.19|2902.23|2902.23|2905.91|2905.91|2900.42|2900.42|0
1615388700000|2021-03-10 15:05:00|2902.06|2902.06|2897.66|2897.66|2902.32|2902.32|2894.31|2894.31|0
1615389000000|2021-03-10 15:10:00|2897.45|2897.45|2895.12|2895.12|2899.64|2899.64|2894.58|2894.58|0
1615389300000|2021-03-10 15:15:00|2895.01|2895.01|2898.25|2898.25|2899.68|2899.68|2895.01|2895.01|0
1615389600000|2021-03-10 15:20:00|2898.28|2898.28|2893.73|2893.73|2898.65|2898.65|2893.43|2893.43|0
1615389900000|2021-03-10 15:25:00|2893.68|2893.68|2893.38|2893.38|2896.97|2896.97|2892.58|2892.58|0
1615390200000|2021-03-10 15:30:00|2893.34|2893.34|2904.04|2904.04|2904.04|2904.04|2892.78|2892.78|0
1615390500000|2021-03-10 15:35:00|2904.05|2904.05|2899.83|2899.83|2904.39|2904.39|2899.83|2899.83|0
1615390800000|2021-03-10 15:40:00|2899.87|2899.87|2903.27|2903.27|2904.53|2904.53|2899.87|2899.87|0
1615391100000|2021-03-10 15:45:00|2903.21|2903.21|2906.3|2906.3|2906.77|2906.77|2902.07|2902.07|0
1615391400000|2021-03-10 15:50:00|2906.13|2906.13|2904.88|2904.88|2906.24|2906.24|2902.01|2902.01|0
1615391700000|2021-03-10 15:55:00|2904.82|2904.82|2902.55|2902.55|2904.82|2904.82|2900.94|2900.94|0
1615392000000|2021-03-10 16:00:00|2902.42|2902.42|2901.64|2901.64|2905.05|2905.05|2901.61|2901.61|0
1615392300000|2021-03-10 16:05:00|2901.48|2901.48|2900.98|2900.98|2902.95|2902.95|2900.91|2900.91|0
1615392600000|2021-03-10 16:10:00|2900.81|2900.81|2904.49|2904.49|2904.49|2904.49|2900.19|2900.19|0
1615392900000|2021-03-10 16:15:00|2904.24|2904.24|2902.3|2902.3|2904.33|2904.33|2901.09|2901.09|0
1615393200000|2021-03-10 16:20:00|2902.46|2902.46|2901.71|2901.71|2903.16|2903.16|2901.04|2901.04|0
1615393500000|2021-03-10 16:25:00|2901.77|2901.77|2904.22|2904.22|2904.97|2904.97|2901.38|2901.38|0
1615450500000|2021-03-11 08:15:00|2848.19|2848.19|2841.25|2841.25|2848.74|2848.74|2837.92|2837.92|0
1615450800000|2021-03-11 08:20:00|2841.19|2841.19|2834.6|2834.6|2841.57|2841.57|2831.73|2831.73|0
1615451100000|2021-03-11 08:25:00|2834.44|2834.44|2838.31|2838.31|2844.33|2844.33|2834.44|2834.44|0
1615451400000|2021-03-11 08:30:00|2838.58|2838.58|2832.39|2832.39|2839.13|2839.13|2832.06|2832.06|0
1615451700000|2021-03-11 08:35:00|2833.16|2833.16|2830.98|2830.98|2833.16|2833.16|2826.78|2826.78|0
1615452000000|2021-03-11 08:40:00|2831.03|2831.03|2833.49|2833.49|2834.62|2834.62|2831.03|2831.03|0
1615452300000|2021-03-11 08:45:00|2833.45|2833.45|2824.64|2824.64|2833.45|2833.45|2824.64|2824.64|0
1615452600000|2021-03-11 08:50:00|2824.4|2824.4|2826.6|2826.6|2828.63|2828.63|2824.31|2824.31|0
1615452900000|2021-03-11 08:55:00|2826.95|2826.95|2828.4|2828.4|2832.21|2832.21|2825.85|2825.85|0
1615453200000|2021-03-11 09:00:00|2828.63|2828.63|2832.51|2832.51|2835.08|2835.08|2828.63|2828.63|0
1615453500000|2021-03-11 09:05:00|2831.77|2831.77|2826.28|2826.28|2831.78|2831.78|2825.15|2825.15|0
1615453800000|2021-03-11 09:10:00|2826.45|2826.45|2825.2|2825.2|2826.78|2826.78|2822.69|2822.69|0
1615454100000|2021-03-11 09:15:00|2825.26|2825.26|2829.45|2829.45|2831.63|2831.63|2825.01|2825.01|0
1615454400000|2021-03-11 09:20:00|2829.33|2829.33|2826.62|2826.62|2830.48|2830.48|2825.76|2825.76|0
1615454700000|2021-03-11 09:25:00|2826.57|2826.57|2820.84|2820.84|2827.77|2827.77|2820.84|2820.84|0
1615455000000|2021-03-11 09:30:00|2820.51|2820.51|2816.07|2816.07|2820.51|2820.51|2815.34|2815.34|0
1615455300000|2021-03-11 09:35:00|2816.01|2816.01|2814.87|2814.87|2816.95|2816.95|2811.23|2811.23|0
1615455600000|2021-03-11 09:40:00|2815.21|2815.21|2820.1|2820.1|2820.61|2820.61|2814.08|2814.08|0
1615455900000|2021-03-11 09:45:00|2819.99|2819.99|2817.47|2817.47|2820.66|2820.66|2816.93|2816.93|0
1615456200000|2021-03-11 09:50:00|2817.44|2817.44|2818.12|2818.12|2820.66|2820.66|2816.49|2816.49|0
1615456500000|2021-03-11 09:55:00|2818.2|2818.2|2818.34|2818.34|2818.49|2818.49|2813.07|2813.07|0
1615456800000|2021-03-11 10:00:00|2818.31|2818.31|2818.32|2818.32|2820.24|2820.24|2816.8|2816.8|0
1615457100000|2021-03-11 10:05:00|2818.1|2818.1|2814.76|2814.76|2819.3|2819.3|2814.76|2814.76|0
1615457400000|2021-03-11 10:10:00|2814.92|2814.92|2812.61|2812.61|2815.42|2815.42|2809.71|2809.71|0
1615457700000|2021-03-11 10:15:00|2812.22|2812.22|2810.28|2810.28|2813.02|2813.02|2809.84|2809.84|0
1615458000000|2021-03-11 10:20:00|2810.24|2810.24|2812.53|2812.53|2812.6|2812.6|2809.1|2809.1|0
1615458300000|2021-03-11 10:25:00|2812.69|2812.69|2810.13|2810.13|2813.05|2813.05|2808.76|2808.76|0
1615458600000|2021-03-11 10:30:00|2810.12|2810.12|2809.08|2809.08|2810.34|2810.34|2806.76|2806.76|0
1615458900000|2021-03-11 10:35:00|2808.75|2808.75|2809.09|2809.09|2809.75|2809.75|2808.54|2808.54|0
1615459200000|2021-03-11 10:40:00|2808.91|2808.91|2809.8|2809.8|2812.05|2812.05|2808.43|2808.43|0
1615459500000|2021-03-11 10:45:00|2809.92|2809.92|2809.75|2809.75|2809.92|2809.92|2807.07|2807.07|0
1615459800000|2021-03-11 10:50:00|2809.69|2809.69|2808.64|2808.64|2810.19|2810.19|2806.95|2806.95|0
1615460100000|2021-03-11 10:55:00|2808.75|2808.75|2810.13|2810.13|2811.16|2811.16|2807.82|2807.82|0
1615460400000|2021-03-11 11:00:00|2810.01|2810.01|2808.1|2808.1|2810.33|2810.33|2806.5|2806.5|0
1615460700000|2021-03-11 11:05:00|2808.76|2808.76|2808.69|2808.69|2809.85|2809.85|2807.99|2807.99|0
1615461000000|2021-03-11 11:10:00|2808.52|2808.52|2808.29|2808.29|2809.04|2809.04|2807.24|2807.24|0
1615461300000|2021-03-11 11:15:00|2808.46|2808.46|2808.65|2808.65|2809.53|2809.53|2807.85|2807.85|0
1615461600000|2021-03-11 11:20:00|2808.6|2808.6|2806.11|2806.11|2809.92|2809.92|2805.21|2805.21|0
1615461900000|2021-03-11 11:25:00|2805.93|2805.93|2802.89|2802.89|2806.19|2806.19|2802.87|2802.87|0
1615462200000|2021-03-11 11:30:00|2802.72|2802.72|2802.15|2802.15|2803.43|2803.43|2800.26|2800.26|0
1615462500000|2021-03-11 11:35:00|2802.32|2802.32|2802.7|2802.7|2803.97|2803.97|2801.9|2801.9|0
1615462800000|2021-03-11 11:40:00|2802.87|2802.87|2800.74|2800.74|2803.98|2803.98|2799.89|2799.89|0
1615463100000|2021-03-11 11:45:00|2800.91|2800.91|2805.34|2805.34|2805.34|2805.34|2800.14|2800.14|0
1615463400000|2021-03-11 11:50:00|2805.12|2805.12|2799.29|2799.29|2805.16|2805.16|2799.23|2799.23|0
1615463700000|2021-03-11 11:55:00|2799.4|2799.4|2801.34|2801.34|2801.51|2801.51|2799.29|2799.29|0
1615464000000|2021-03-11 12:00:00|2801.3|2801.3|2804.37|2804.37|2804.44|2804.44|2800.61|2800.61|0
1615464300000|2021-03-11 12:05:00|2804.54|2804.54|2804.79|2804.79|2806.61|2806.61|2804.54|2804.54|0
1615464600000|2021-03-11 12:10:00|2805.12|2805.12|2807.42|2807.42|2807.42|2807.42|2803.64|2803.64|0
1615464900000|2021-03-11 12:15:00|2807.09|2807.09|2805.61|2805.61|2808.07|2808.07|2805.61|2805.61|0
1615465200000|2021-03-11 12:20:00|2805.78|2805.78|2808.14|2808.14|2808.19|2808.19|2805.49|2805.49|0
1615465500000|2021-03-11 12:25:00|2808.25|2808.25|2810.67|2810.67|2812.54|2812.54|2808.25|2808.25|0
1615465800000|2021-03-11 12:30:00|2810.84|2810.84|2811.2|2811.2|2811.85|2811.85|2810.31|2810.31|0
1615466100000|2021-03-11 12:35:00|2811.03|2811.03|2810.11|2810.11|2811.19|2811.19|2809.49|2809.49|0
1615466400000|2021-03-11 12:40:00|2809.83|2809.83|2811.06|2811.06|2811.68|2811.68|2809.23|2809.23|0
1615466700000|2021-03-11 12:45:00|2811.09|2811.09|2808.28|2808.28|2814.13|2814.13|2807.42|2807.42|0
1615467000000|2021-03-11 12:50:00|2808.45|2808.45|2801.99|2801.99|2809.44|2809.44|2799.79|2799.79|0
1615467300000|2021-03-11 12:55:00|2802.1|2802.1|2800.6|2800.6|2803.78|2803.78|2800.04|2800.04|0
1615467600000|2021-03-11 13:00:00|2800.62|2800.62|2803.34|2803.34|2804.06|2804.06|2800.62|2800.62|0
1615467900000|2021-03-11 13:05:00|2803.39|2803.39|2803.27|2803.27|2803.86|2803.86|2802.49|2802.49|0
1615468200000|2021-03-11 13:10:00|2803.21|2803.21|2805.08|2805.08|2806.41|2806.41|2800.21|2800.21|0
1615468500000|2021-03-11 13:15:00|2804.75|2804.75|2803.29|2803.29|2804.88|2804.88|2800.98|2800.98|0
1615468800000|2021-03-11 13:20:00|2803.23|2803.23|2803.28|2803.28|2804.34|2804.34|2799.85|2799.85|0
1615469100000|2021-03-11 13:25:00|2803.51|2803.51|2807.92|2807.92|2808.6|2808.6|2803.51|2803.51|0
1615469400000|2021-03-11 13:30:00|2807.81|2807.81|2809.68|2809.68|2809.98|2809.98|2807.81|2807.81|0
1615469700000|2021-03-11 13:35:00|2809.62|2809.62|2809.81|2809.81|2812.32|2812.32|2809.11|2809.11|0
1615470000000|2021-03-11 13:40:00|2809.79|2809.79|2812.03|2812.03|2812.27|2812.27|2808.88|2808.88|0
1615470300000|2021-03-11 13:45:00|2812.04|2812.04|2810.49|2810.49|2813.09|2813.09|2810.33|2810.33|0
1615470600000|2021-03-11 13:50:00|2810.53|2810.53|2811.38|2811.38|2812.47|2812.47|2809.11|2809.11|0
1615470900000|2021-03-11 13:55:00|2811.27|2811.27|2810.41|2810.41|2811.95|2811.95|2809.62|2809.62|0
1615471200000|2021-03-11 14:00:00|2810.58|2810.58|2811.6|2811.6|2812.25|2812.25|2810.52|2810.52|0
1615471500000|2021-03-11 14:05:00|2811.58|2811.58|2804.55|2804.55|2811.59|2811.59|2801.2|2801.2|0
1615471800000|2021-03-11 14:10:00|2804.72|2804.72|2808.97|2808.97|2809.37|2809.37|2803.7|2803.7|0
1615472100000|2021-03-11 14:15:00|2809.14|2809.14|2809.91|2809.91|2810.9|2810.9|2807.48|2807.48|0
1615472400000|2021-03-11 14:20:00|2809.95|2809.95|2811.35|2811.35|2812.29|2812.29|2809.62|2809.62|0
1615472700000|2021-03-11 14:25:00|2811.69|2811.69|2816.63|2816.63|2817.4|2817.4|2811.52|2811.52|0
1615473000000|2021-03-11 14:30:00|2816.52|2816.52|2805.7|2805.7|2816.75|2816.75|2805.06|2805.06|0
1615473300000|2021-03-11 14:35:00|2805.86|2805.86|2806.46|2806.46|2809.09|2809.09|2800.67|2800.67|0
1615473600000|2021-03-11 14:40:00|2806.79|2806.79|2805.7|2805.7|2811.13|2811.13|2804.61|2804.61|0
1615473900000|2021-03-11 14:45:00|2805.66|2805.66|2815.61|2815.61|2815.61|2815.61|2803.76|2803.76|0
1615474200000|2021-03-11 14:50:00|2815.55|2815.55|2814.76|2814.76|2818.12|2818.12|2814.76|2814.76|0
1615474500000|2021-03-11 14:55:00|2814.75|2814.75|2817.59|2817.59|2820.76|2820.76|2813.92|2813.92|0
1615474800000|2021-03-11 15:00:00|2817.76|2817.76|2814.08|2814.08|2820.81|2820.81|2813.49|2813.49|0
1615475100000|2021-03-11 15:05:00|2813.79|2813.79|2816.15|2816.15|2817.03|2817.03|2813.69|2813.69|0
1615475400000|2021-03-11 15:10:00|2815.99|2815.99|2815.51|2815.51|2816.15|2816.15|2813.34|2813.34|0
1615475700000|2021-03-11 15:15:00|2815.39|2815.39|2818.85|2818.85|2819.02|2819.02|2813.83|2813.83|0
1615476000000|2021-03-11 15:20:00|2818.91|2818.91|2819.28|2819.28|2822.75|2822.75|2818.45|2818.45|0
1615476300000|2021-03-11 15:25:00|2819.62|2819.62|2820.37|2820.37|2820.37|2820.37|2817.74|2817.74|0
1615476600000|2021-03-11 15:30:00|2820.43|2820.43|2822.83|2822.83|2822.83|2822.83|2819.34|2819.34|0
1615476900000|2021-03-11 15:35:00|2822.72|2822.72|2823.19|2823.19|2827.01|2827.01|2821.57|2821.57|0
1615477200000|2021-03-11 15:40:00|2823.36|2823.36|2825.52|2825.52|2826.59|2826.59|2823.29|2823.29|0
1615477500000|2021-03-11 15:45:00|2825.41|2825.41|2830.23|2830.23|2830.33|2830.33|2825.35|2825.35|0
1615477800000|2021-03-11 15:50:00|2830.06|2830.06|2827.95|2827.95|2831.9|2831.9|2827.52|2827.52|0
1615478100000|2021-03-11 15:55:00|2828.01|2828.01|2824.46|2824.46|2828.22|2828.22|2824.46|2824.46|0
1615478400000|2021-03-11 16:00:00|2824.49|2824.49|2821.09|2821.09|2824.49|2824.49|2820.08|2820.08|0
1615478700000|2021-03-11 16:05:00|2821.03|2821.03|2824.82|2824.82|2824.84|2824.84|2819.81|2819.81|0
1615479000000|2021-03-11 16:10:00|2824.49|2824.49|2826.59|2826.59|2826.59|2826.59|2824.16|2824.16|0
1615479300000|2021-03-11 16:15:00|2826.72|2826.72|2824.14|2824.14|2827.21|2827.21|2823.32|2823.32|0
1615479600000|2021-03-11 16:20:00|2824.31|2824.31|2818.78|2818.78|2825.32|2825.32|2817.85|2817.85|0
1615479900000|2021-03-11 16:25:00|2818.67|2818.67|2822.09|2822.09|2822.34|2822.34|2817.26|2817.26|0
1615536900000|2021-03-12 08:15:00|2832.04|2832.04|2836.41|2836.41|2836.88|2836.88|2828.76|2828.76|0
1615537200000|2021-03-12 08:20:00|2836.47|2836.47|2844.26|2844.26|2844.26|2844.26|2833.36|2833.36|0
1615537500000|2021-03-12 08:25:00|2843.98|2843.98|2847.34|2847.34|2848.74|2848.74|2843.98|2843.98|0
1615537800000|2021-03-12 08:30:00|2847.04|2847.04|2838.77|2838.77|2847.78|2847.78|2838.33|2838.33|0
1615538100000|2021-03-12 08:35:00|2839.1|2839.1|2835.61|2835.61|2839.15|2839.15|2834.18|2834.18|0
1615538400000|2021-03-12 08:40:00|2835.72|2835.72|2833.86|2833.86|2837.97|2837.97|2833.22|2833.22|0
1615538700000|2021-03-12 08:45:00|2833.36|2833.36|2833.37|2833.37|2836.61|2836.61|2833.16|2833.16|0
1615539000000|2021-03-12 08:50:00|2833.32|2833.32|2827.74|2827.74|2833.88|2833.88|2825.57|2825.57|0
1615539300000|2021-03-12 08:55:00|2827.58|2827.58|2825.15|2825.15|2827.58|2827.58|2822.78|2822.78|0
1615539600000|2021-03-12 09:00:00|2825.2|2825.2|2831.02|2831.02|2831.02|2831.02|2821.16|2821.16|0
1615539900000|2021-03-12 09:05:00|2831.27|2831.27|2831.88|2831.88|2834.81|2834.81|2831.27|2831.27|0
1615540200000|2021-03-12 09:10:00|2832|2832|2831.48|2831.48|2834.36|2834.36|2831.42|2831.42|0
1615540500000|2021-03-12 09:15:00|2831.51|2831.51|2827.45|2827.45|2831.51|2831.51|2825.96|2825.96|0
1615540800000|2021-03-12 09:20:00|2827.29|2827.29|2828.19|2828.19|2828.72|2828.72|2826.31|2826.31|0
1615541100000|2021-03-12 09:25:00|2828.25|2828.25|2827.95|2827.95|2828.86|2828.86|2826.77|2826.77|0
1615541400000|2021-03-12 09:30:00|2828.01|2828.01|2832.67|2832.67|2833.09|2833.09|2826.47|2826.47|0
1615541700000|2021-03-12 09:35:00|2832.49|2832.49|2827.74|2827.74|2832.49|2832.49|2827.57|2827.57|0
1615542000000|2021-03-12 09:40:00|2827.8|2827.8|2829.64|2829.64|2830.18|2830.18|2827.3|2827.3|0
1615542300000|2021-03-12 09:45:00|2829.81|2829.81|2834.58|2834.58|2835.26|2835.26|2829.67|2829.67|0
1615542600000|2021-03-12 09:50:00|2835.25|2835.25|2836.97|2836.97|2837.14|2837.14|2831.21|2831.21|0
1615542900000|2021-03-12 09:55:00|2836.93|2836.93|2834.75|2834.75|2837.69|2837.69|2834.62|2834.62|0
1615543200000|2021-03-12 10:00:00|2834.47|2834.47|2834.19|2834.19|2835.09|2835.09|2831.08|2831.08|0
1615543500000|2021-03-12 10:05:00|2834.36|2834.36|2833.4|2833.4|2835.99|2835.99|2832.09|2832.09|0
1615543800000|2021-03-12 10:10:00|2833.34|2833.34|2832.32|2832.32|2833.57|2833.57|2832.09|2832.09|0
1615544100000|2021-03-12 10:15:00|2832.44|2832.44|2831.47|2831.47|2833.63|2833.63|2830.94|2830.94|0
1615544400000|2021-03-12 10:20:00|2831.64|2831.64|2830.36|2830.36|2832.52|2832.52|2829.63|2829.63|0
1615544700000|2021-03-12 10:25:00|2830.42|2830.42|2831.65|2831.65|2832.27|2832.27|2829.53|2829.53|0
1615545000000|2021-03-12 10:30:00|2831.71|2831.71|2833.56|2833.56|2834.21|2834.21|2831.71|2831.71|0
1615545300000|2021-03-12 10:35:00|2833.73|2833.73|2837.91|2837.91|2838.33|2838.33|2833.29|2833.29|0
1615545600000|2021-03-12 10:40:00|2838.02|2838.02|2842.72|2842.72|2842.74|2842.74|2837.91|2837.91|0
1615545900000|2021-03-12 10:45:00|2842.61|2842.61|2844|2844|2845.5|2845.5|2841.77|2841.77|0
1615546200000|2021-03-12 10:50:00|2843.95|2843.95|2845.76|2845.76|2848.33|2848.33|2843.89|2843.89|0
1615546500000|2021-03-12 10:55:00|2845.71|2845.71|2844.72|2844.72|2846.13|2846.13|2843.46|2843.46|0
1615546800000|2021-03-12 11:00:00|2844.78|2844.78|2848.9|2848.9|2850.21|2850.21|2844.78|2844.78|0
1615547100000|2021-03-12 11:05:00|2849.01|2849.01|2846.84|2846.84|2849.28|2849.28|2844.77|2844.77|0
1615547400000|2021-03-12 11:10:00|2846.73|2846.73|2847.27|2847.27|2847.27|2847.27|2844.88|2844.88|0
1615547700000|2021-03-12 11:15:00|2847.1|2847.1|2850.23|2850.23|2850.23|2850.23|2847.04|2847.04|0
1615548000000|2021-03-12 11:20:00|2850.29|2850.29|2851.44|2851.44|2852.37|2852.37|2850.09|2850.09|0
1615548300000|2021-03-12 11:25:00|2851.5|2851.5|2850.26|2850.26|2853.16|2853.16|2850.26|2850.26|0
1615548600000|2021-03-12 11:30:00|2849.76|2849.76|2850.67|2850.67|2850.77|2850.77|2848.23|2848.23|0
1615548900000|2021-03-12 11:35:00|2850.78|2850.78|2851.28|2851.28|2852.3|2852.3|2850.2|2850.2|0
1615549200000|2021-03-12 11:40:00|2851.38|2851.38|2851.24|2851.24|2851.83|2851.83|2849.51|2849.51|0
1615549500000|2021-03-12 11:45:00|2851.19|2851.19|2852.95|2852.95|2852.95|2852.95|2850.45|2850.45|0
1615549800000|2021-03-12 11:50:00|2853.01|2853.01|2855.32|2855.32|2855.43|2855.43|2852.52|2852.52|0
1615550100000|2021-03-12 11:55:00|2855.44|2855.44|2852.64|2852.64|2855.98|2855.98|2851.97|2851.97|0
1615550400000|2021-03-12 12:00:00|2852.47|2852.47|2850.96|2850.96|2852.92|2852.92|2850.96|2850.96|0
1615550700000|2021-03-12 12:05:00|2850.29|2850.29|2854.18|2854.18|2854.24|2854.24|2850.29|2850.29|0
1615551000000|2021-03-12 12:10:00|2853.95|2853.95|2852.66|2852.66|2854.28|2854.28|2852.48|2852.48|0
1615551300000|2021-03-12 12:15:00|2852.65|2852.65|2853.13|2853.13|2853.56|2853.56|2852.35|2852.35|0
1615551600000|2021-03-12 12:20:00|2853.17|2853.17|2850.99|2850.99|2853.17|2853.17|2850.94|2850.94|0
1615551900000|2021-03-12 12:25:00|2850.94|2850.94|2848.15|2848.15|2850.94|2850.94|2847.96|2847.96|0
1615552200000|2021-03-12 12:30:00|2848.04|2848.04|2850.95|2850.95|2851.07|2851.07|2847.88|2847.88|0
1615552500000|2021-03-12 12:35:00|2850.78|2850.78|2852.6|2852.6|2852.65|2852.65|2849.76|2849.76|0
1615552800000|2021-03-12 12:40:00|2852.48|2852.48|2849.69|2849.69|2852.48|2852.48|2849.52|2849.52|0
1615553100000|2021-03-12 12:45:00|2849.71|2849.71|2852.02|2852.02|2852.2|2852.2|2849.66|2849.66|0
1615553400000|2021-03-12 12:50:00|2852.18|2852.18|2855.8|2855.8|2855.8|2855.8|2852.07|2852.07|0
1615553700000|2021-03-12 12:55:00|2855.97|2855.97|2854.71|2854.71|2856.59|2856.59|2854.65|2854.65|0
1615554000000|2021-03-12 13:00:00|2854.75|2854.75|2855.41|2855.41|2856.25|2856.25|2854.75|2854.75|0
1615554300000|2021-03-12 13:05:00|2855.43|2855.43|2856.93|2856.93|2857.49|2857.49|2855.39|2855.39|0
1615554600000|2021-03-12 13:10:00|2856.98|2856.98|2857.89|2857.89|2857.91|2857.91|2856.25|2856.25|0
1615554900000|2021-03-12 13:15:00|2857.93|2857.93|2856.62|2856.62|2858.42|2858.42|2856.45|2856.45|0
1615555200000|2021-03-12 13:20:00|2856.64|2856.64|2855.1|2855.1|2858.02|2858.02|2854.78|2854.78|0
1615555500000|2021-03-12 13:25:00|2855.09|2855.09|2856.31|2856.31|2856.35|2856.35|2853.65|2853.65|0
1615555800000|2021-03-12 13:30:00|2856.26|2856.26|2855.13|2855.13|2859.97|2859.97|2854.86|2854.86|0
1615556100000|2021-03-12 13:35:00|2855.08|2855.08|2853.34|2853.34|2856.71|2856.71|2853.34|2853.34|0
1615556400000|2021-03-12 13:40:00|2853.37|2853.37|2851.94|2851.94|2853.5|2853.5|2851.94|2851.94|0
1615556700000|2021-03-12 13:45:00|2851.88|2851.88|2852.92|2852.92|2853.3|2853.3|2851.69|2851.69|0
1615557000000|2021-03-12 13:50:00|2852.93|2852.93|2853.53|2853.53|2854.49|2854.49|2852.62|2852.62|0
1615557300000|2021-03-12 13:55:00|2853.14|2853.14|2848.35|2848.35|2853.68|2853.68|2848.35|2848.35|0
1615557600000|2021-03-12 14:00:00|2848.38|2848.38|2849.74|2849.74|2850.86|2850.86|2848.36|2848.36|0
1615557900000|2021-03-12 14:05:00|2849.71|2849.71|2850.25|2850.25|2850.78|2850.78|2849.55|2849.55|0
1615558200000|2021-03-12 14:10:00|2850.42|2850.42|2848.89|2848.89|2851.27|2851.27|2848.89|2848.89|0
1615558500000|2021-03-12 14:15:00|2848.92|2848.92|2847.82|2847.82|2850.04|2850.04|2847.82|2847.82|0
1615558800000|2021-03-12 14:20:00|2847.83|2847.83|2849.5|2849.5|2849.5|2849.5|2847.76|2847.76|0
1615559100000|2021-03-12 14:25:00|2849.73|2849.73|2850.51|2850.51|2852.38|2852.38|2849.73|2849.73|0
1615559400000|2021-03-12 14:30:00|2850.68|2850.68|2867.55|2867.55|2867.74|2867.74|2850.68|2850.68|0
1615559700000|2021-03-12 14:35:00|2867.06|2867.06|2867.84|2867.84|2872.84|2872.84|2864.19|2864.19|0
1615560000000|2021-03-12 14:40:00|2867.96|2867.96|2866.93|2866.93|2871.08|2871.08|2865.65|2865.65|0
1615560300000|2021-03-12 14:45:00|2866.95|2866.95|2862.44|2862.44|2867.64|2867.64|2860.64|2860.64|0
1615560600000|2021-03-12 14:50:00|2862.27|2862.27|2863.48|2863.48|2864.24|2864.24|2857.85|2857.85|0
1615560900000|2021-03-12 14:55:00|2863.65|2863.65|2867.17|2867.17|2868.84|2868.84|2863.65|2863.65|0
1615561200000|2021-03-12 15:00:00|2867.34|2867.34|2864.55|2864.55|2868.99|2868.99|2863.32|2863.32|0
1615561500000|2021-03-12 15:05:00|2864.67|2864.67|2862.05|2862.05|2865.24|2865.24|2859.93|2859.93|0
1615561800000|2021-03-12 15:10:00|2861.93|2861.93|2863.39|2863.39|2864.69|2864.69|2861.37|2861.37|0
1615562100000|2021-03-12 15:15:00|2863.56|2863.56|2862.27|2862.27|2863.56|2863.56|2859.56|2859.56|0
1615562400000|2021-03-12 15:20:00|2862.93|2862.93|2859.02|2859.02|2863.67|2863.67|2859.02|2859.02|0
1615562700000|2021-03-12 15:25:00|2858.91|2858.91|2853.52|2853.52|2859.42|2859.42|2853.52|2853.52|0
1615563000000|2021-03-12 15:30:00|2853.56|2853.56|2857.7|2857.7|2858.11|2858.11|2849.75|2849.75|0
1615563300000|2021-03-12 15:35:00|2857.78|2857.78|2864.14|2864.14|2864.14|2864.14|2856.51|2856.51|0
1615563600000|2021-03-12 15:40:00|2864.09|2864.09|2862.5|2862.5|2864.09|2864.09|2859.35|2859.35|0
1615563900000|2021-03-12 15:45:00|2862.19|2862.19|2859.6|2859.6|2862.42|2862.42|2859.2|2859.2|0
1615564200000|2021-03-12 15:50:00|2859.42|2859.42|2860.43|2860.43|2862.18|2862.18|2858.67|2858.67|0
1615564500000|2021-03-12 15:55:00|2860.66|2860.66|2863.12|2863.12|2863.25|2863.25|2860.66|2860.66|0
1615564800000|2021-03-12 16:00:00|2862.89|2862.89|2860.39|2860.39|2863.06|2863.06|2859.82|2859.82|0
1615565100000|2021-03-12 16:05:00|2860.45|2860.45|2860.65|2860.65|2862.45|2862.45|2860.24|2860.24|0
1615565400000|2021-03-12 16:10:00|2860.77|2860.77|2861.13|2861.13|2863.04|2863.04|2860.77|2860.77|0
1615565700000|2021-03-12 16:15:00|2861.65|2861.65|2863.32|2863.32|2864.54|2864.54|2861.65|2861.65|0
1615566000000|2021-03-12 16:20:00|2863.39|2863.39|2861.96|2861.96|2863.97|2863.97|2860.91|2860.91|0
1615566300000|2021-03-12 16:25:00|2861.97|2861.97|2862.93|2862.93|2863.41|2863.41|2859.73|2859.73|0
1615796100000|2021-03-15 08:15:00|2871.32|2871.32|2877.52|2877.52|2879.5|2879.5|2871.32|2871.32|0
1615796400000|2021-03-15 08:20:00|2877.31|2877.31|2872.43|2872.43|2879.4|2879.4|2870.1|2870.1|0
1615796700000|2021-03-15 08:25:00|2872.54|2872.54|2872.86|2872.86|2874.43|2874.43|2872.39|2872.39|0
1615797000000|2021-03-15 08:30:00|2872.74|2872.74|2868.21|2868.21|2873.31|2873.31|2867.15|2867.15|0
1615797300000|2021-03-15 08:35:00|2868.25|2868.25|2871.07|2871.07|2872.04|2872.04|2868.25|2868.25|0
1615797600000|2021-03-15 08:40:00|2871.09|2871.09|2877.7|2877.7|2877.94|2877.94|2871.03|2871.03|0
1615797900000|2021-03-15 08:45:00|2877.71|2877.71|2874.96|2874.96|2879.27|2879.27|2873.88|2873.88|0
1615798200000|2021-03-15 08:50:00|2874.85|2874.85|2869.43|2869.43|2875.02|2875.02|2869.1|2869.1|0
1615798500000|2021-03-15 08:55:00|2869.45|2869.45|2869.49|2869.49|2872.58|2872.58|2869.07|2869.07|0
1615798800000|2021-03-15 09:00:00|2869.32|2869.32|2871.34|2871.34|2871.78|2871.78|2868.73|2868.73|0
1615799100000|2021-03-15 09:05:00|2871.29|2871.29|2870.57|2870.57|2871.6|2871.6|2870.18|2870.18|0
1615799400000|2021-03-15 09:10:00|2870.24|2870.24|2870.93|2870.93|2872.15|2872.15|2869.83|2869.83|0
1615799700000|2021-03-15 09:15:00|2870.65|2870.65|2870.15|2870.15|2871.11|2871.11|2868.34|2868.34|0
1615800000000|2021-03-15 09:20:00|2870.16|2870.16|2870.51|2870.51|2871.42|2871.42|2868.56|2868.56|0
1615800300000|2021-03-15 09:25:00|2870.53|2870.53|2867.37|2867.37|2870.53|2870.53|2867.14|2867.14|0
1615800600000|2021-03-15 09:30:00|2867.48|2867.48|2869.14|2869.14|2871.29|2871.29|2866.61|2866.61|0
1615800900000|2021-03-15 09:35:00|2869.2|2869.2|2866.85|2866.85|2870.35|2870.35|2864.88|2864.88|0
1615801200000|2021-03-15 09:40:00|2866.97|2866.97|2865.44|2865.44|2866.97|2866.97|2863.63|2863.63|0
1615801500000|2021-03-15 09:45:00|2864.95|2864.95|2861.95|2861.95|2864.95|2864.95|2861.44|2861.44|0
1615801800000|2021-03-15 09:50:00|2861.85|2861.85|2860.63|2860.63|2863.08|2863.08|2859.66|2859.66|0
1615802100000|2021-03-15 09:55:00|2860.86|2860.86|2860.52|2860.52|2862.25|2862.25|2859.84|2859.84|0
1615802400000|2021-03-15 10:00:00|2860.54|2860.54|2857.11|2857.11|2860.76|2860.76|2856.73|2856.73|0
1615802700000|2021-03-15 10:05:00|2856.99|2856.99|2857.72|2857.72|2859.7|2859.7|2856.6|2856.6|0
1615803000000|2021-03-15 10:10:00|2857.66|2857.66|2856.93|2856.93|2859.73|2859.73|2856.84|2856.84|0
1615803300000|2021-03-15 10:15:00|2857.26|2857.26|2857.84|2857.84|2858.69|2858.69|2856.88|2856.88|0
1615803600000|2021-03-15 10:20:00|2857.79|2857.79|2863.82|2863.82|2863.82|2863.82|2855.1|2855.1|0
1615803900000|2021-03-15 10:25:00|2863.88|2863.88|2866.74|2866.74|2866.91|2866.91|2863.82|2863.82|0
1615804200000|2021-03-15 10:30:00|2867.24|2867.24|2866.68|2866.68|2868.45|2868.45|2866.09|2866.09|0
1615804500000|2021-03-15 10:35:00|2866.51|2866.51|2864.7|2864.7|2866.56|2866.56|2861.9|2861.9|0
1615804800000|2021-03-15 10:40:00|2864.76|2864.76|2866.41|2866.41|2866.59|2866.59|2864.52|2864.52|0
1615805100000|2021-03-15 10:45:00|2866.38|2866.38|2866.21|2866.21|2867.31|2867.31|2864.65|2864.65|0
1615805400000|2021-03-15 10:50:00|2866.32|2866.32|2868.98|2868.98|2869.03|2869.03|2866.32|2866.32|0
1615805700000|2021-03-15 10:55:00|2869.11|2869.11|2870.6|2870.6|2870.81|2870.81|2868.24|2868.24|0
1615806000000|2021-03-15 11:00:00|2870.31|2870.31|2870.74|2870.74|2870.74|2870.74|2869.69|2869.69|0
1615806300000|2021-03-15 11:05:00|2870.91|2870.91|2871.55|2871.55|2871.55|2871.55|2870.79|2870.79|0
1615806600000|2021-03-15 11:10:00|2871.44|2871.44|2868.92|2868.92|2871.44|2871.44|2868.14|2868.14|0
1615806900000|2021-03-15 11:15:00|2868.7|2868.7|2870.93|2870.93|2872.69|2872.69|2867.87|2867.87|0
1615807200000|2021-03-15 11:20:00|2870.91|2870.91|2869.59|2869.59|2871.85|2871.85|2869.02|2869.02|0
1615807500000|2021-03-15 11:25:00|2868.72|2868.72|2868.71|2868.71|2868.94|2868.94|2867.77|2867.77|0
1615807800000|2021-03-15 11:30:00|2868.6|2868.6|2869.86|2869.86|2870.51|2870.51|2868.44|2868.44|0
1615808100000|2021-03-15 11:35:00|2869.84|2869.84|2870.28|2870.28|2872.52|2872.52|2869.74|2869.74|0
1615808400000|2021-03-15 11:40:00|2870.27|2870.27|2866.83|2866.83|2870.27|2870.27|2866.78|2866.78|0
1615808700000|2021-03-15 11:45:00|2866.72|2866.72|2865.1|2865.1|2867.56|2867.56|2865.1|2865.1|0
1615809000000|2021-03-15 11:50:00|2865.04|2865.04|2864.02|2864.02|2865.53|2865.53|2863.24|2863.24|0
1615809300000|2021-03-15 11:55:00|2863.96|2863.96|2862.67|2862.67|2864.01|2864.01|2862.18|2862.18|0
1615809600000|2021-03-15 12:00:00|2862.75|2862.75|2854.62|2854.62|2862.91|2862.91|2854.45|2854.45|0
1615809900000|2021-03-15 12:05:00|2854.56|2854.56|2857.59|2857.59|2857.84|2857.84|2854.56|2854.56|0
1615810200000|2021-03-15 12:10:00|2857.58|2857.58|2848.94|2848.94|2857.58|2857.58|2848.78|2848.78|0
1615810500000|2021-03-15 12:15:00|2849.02|2849.02|2852.64|2852.64|2852.75|2852.75|2848.7|2848.7|0
1615810800000|2021-03-15 12:20:00|2852.76|2852.76|2854.19|2854.19|2855.62|2855.62|2852.76|2852.76|0
1615811100000|2021-03-15 12:25:00|2854.14|2854.14|2854.08|2854.08|2854.14|2854.14|2851.66|2851.66|0
1615811400000|2021-03-15 12:30:00|2854.02|2854.02|2855.31|2855.31|2855.77|2855.77|2852.68|2852.68|0
1615811700000|2021-03-15 12:35:00|2855.8|2855.8|2856.88|2856.88|2857.09|2857.09|2854.88|2854.88|0
1615812000000|2021-03-15 12:40:00|2856.82|2856.82|2859.14|2859.14|2859.41|2859.41|2855.3|2855.3|0
1615812300000|2021-03-15 12:45:00|2859.08|2859.08|2856.31|2856.31|2859.08|2859.08|2855.61|2855.61|0
1615812600000|2021-03-15 12:50:00|2856.4|2856.4|2856.26|2856.26|2858.49|2858.49|2855.74|2855.74|0
1615812900000|2021-03-15 12:55:00|2856.2|2856.2|2857.01|2857.01|2857.31|2857.31|2855.51|2855.51|0
1615813200000|2021-03-15 13:00:00|2857.05|2857.05|2854.63|2854.63|2857.05|2857.05|2854.3|2854.3|0
1615813500000|2021-03-15 13:05:00|2854.67|2854.67|2854.06|2854.06|2856.38|2856.38|2853.88|2853.88|0
1615813800000|2021-03-15 13:10:00|2854.23|2854.23|2853.39|2853.39|2854.93|2854.93|2853.38|2853.38|0
1615814100000|2021-03-15 13:15:00|2853.4|2853.4|2854.71|2854.71|2854.71|2854.71|2853.01|2853.01|0
1615814400000|2021-03-15 13:20:00|2854.76|2854.76|2853.76|2853.76|2855.35|2855.35|2853.65|2853.65|0
1615814700000|2021-03-15 13:25:00|2853.78|2853.78|2855.86|2855.86|2855.87|2855.87|2853.74|2853.74|0
1615815000000|2021-03-15 13:30:00|2856.09|2856.09|2855.06|2855.06|2858.65|2858.65|2853.75|2853.75|0
1615815300000|2021-03-15 13:35:00|2855.39|2855.39|2854.58|2854.58|2855.62|2855.62|2852.53|2852.53|0
1615815600000|2021-03-15 13:40:00|2854.91|2854.91|2846.46|2846.46|2855.09|2855.09|2846.46|2846.46|0
1615815900000|2021-03-15 13:45:00|2846.39|2846.39|2849.4|2849.4|2849.68|2849.68|2845.12|2845.12|0
1615816200000|2021-03-15 13:50:00|2849.32|2849.32|2843.58|2843.58|2849.32|2849.32|2839.76|2839.76|0
1615816500000|2021-03-15 13:55:00|2843.41|2843.41|2847.13|2847.13|2847.8|2847.8|2843.17|2843.17|0
1615816800000|2021-03-15 14:00:00|2846.97|2846.97|2842.13|2842.13|2848.36|2848.36|2839.78|2839.78|0
1615817100000|2021-03-15 14:05:00|2841.96|2841.96|2837.84|2837.84|2842.91|2842.91|2837.51|2837.51|0
1615817400000|2021-03-15 14:10:00|2837.8|2837.8|2843.64|2843.64|2845.14|2845.14|2837|2837|0
1615817700000|2021-03-15 14:15:00|2843.56|2843.56|2844.74|2844.74|2845.34|2845.34|2842.19|2842.19|0
1615818000000|2021-03-15 14:20:00|2844.78|2844.78|2848.71|2848.71|2849.11|2849.11|2844.78|2844.78|0
1615818300000|2021-03-15 14:25:00|2848.89|2848.89|2848.18|2848.18|2850.01|2850.01|2847.17|2847.17|0
1615818600000|2021-03-15 14:30:00|2848.02|2848.02|2850.4|2850.4|2850.4|2850.4|2845.51|2845.51|0
1615818900000|2021-03-15 14:35:00|2850.39|2850.39|2852.51|2852.51|2854.56|2854.56|2850.39|2850.39|0
1615819200000|2021-03-15 14:40:00|2851.22|2851.22|2848.73|2848.73|2852.85|2852.85|2848.69|2848.69|0
1615819500000|2021-03-15 14:45:00|2848.9|2848.9|2844.63|2844.63|2849.31|2849.31|2844.16|2844.16|0
1615819800000|2021-03-15 14:50:00|2844.79|2844.79|2841.98|2841.98|2844.79|2844.79|2841.02|2841.02|0
1615820100000|2021-03-15 14:55:00|2842.1|2842.1|2842.18|2842.18|2842.81|2842.81|2840.61|2840.61|0
1615820400000|2021-03-15 15:00:00|2842.02|2842.02|2843.44|2843.44|2843.76|2843.76|2841.94|2841.94|0
1615820700000|2021-03-15 15:05:00|2843.43|2843.43|2841.26|2841.26|2843.66|2843.66|2841.26|2841.26|0
1615821000000|2021-03-15 15:10:00|2840.87|2840.87|2839.99|2839.99|2843.05|2843.05|2839.51|2839.51|0
1615821300000|2021-03-15 15:15:00|2840.16|2840.16|2843.9|2843.9|2844.43|2844.43|2839.94|2839.94|0
1615821600000|2021-03-15 15:20:00|2843.75|2843.75|2844.66|2844.66|2844.8|2844.8|2841.7|2841.7|0
1615821900000|2021-03-15 15:25:00|2844.6|2844.6|2837.09|2837.09|2844.6|2844.6|2836.43|2836.43|0
1615822200000|2021-03-15 15:30:00|2837.25|2837.25|2835.69|2835.69|2838.65|2838.65|2835.37|2835.37|0
1615822500000|2021-03-15 15:35:00|2835.52|2835.52|2833.84|2833.84|2837.02|2837.02|2831.93|2831.93|0
1615822800000|2021-03-15 15:40:00|2833.9|2833.9|2837.2|2837.2|2837.22|2837.22|2833.53|2833.53|0
1615823100000|2021-03-15 15:45:00|2837.43|2837.43|2831.9|2831.9|2838.73|2838.73|2826.14|2826.14|0
1615823400000|2021-03-15 15:50:00|2831.74|2831.74|2834.62|2834.62|2835.4|2835.4|2830.27|2830.27|0
1615823700000|2021-03-15 15:55:00|2834.66|2834.66|2837.57|2837.57|2837.85|2837.85|2834.66|2834.66|0
1615824000000|2021-03-15 16:00:00|2837.52|2837.52|2838.5|2838.5|2840.45|2840.45|2836.95|2836.95|0
1615824300000|2021-03-15 16:05:00|2838.17|2838.17|2836.89|2836.89|2839.41|2839.41|2836.55|2836.55|0
1615824600000|2021-03-15 16:10:00|2837|2837|2838.84|2838.84|2840.1|2840.1|2836.78|2836.78|0
1615824900000|2021-03-15 16:15:00|2839.01|2839.01|2840.28|2840.28|2841.06|2841.06|2838.59|2838.59|0
1615825200000|2021-03-15 16:20:00|2840.23|2840.23|2840.65|2840.65|2840.67|2840.67|2839.2|2839.2|0
1615825500000|2021-03-15 16:25:00|2840.82|2840.82|2845.4|2845.4|2846.77|2846.77|2840.4|2840.4|0
1615882500000|2021-03-16 08:15:00|2878.34|2878.34|2877.21|2877.21|2880.99|2880.99|2876.01|2876.01|0
1615882800000|2021-03-16 08:20:00|2877.5|2877.5|2883.68|2883.68|2884.8|2884.8|2875.15|2875.15|0
1615883100000|2021-03-16 08:25:00|2883.6|2883.6|2880.65|2880.65|2883.6|2883.6|2879.41|2879.41|0
1615883400000|2021-03-16 08:30:00|2880.88|2880.88|2885.28|2885.28|2885.28|2885.28|2879.35|2879.35|0
1615883700000|2021-03-16 08:35:00|2885.11|2885.11|2886.14|2886.14|2886.14|2886.14|2882.45|2882.45|0
1615884000000|2021-03-16 08:40:00|2886.16|2886.16|2879.65|2879.65|2886.32|2886.32|2879.06|2879.06|0
1615884300000|2021-03-16 08:45:00|2879.66|2879.66|2888.25|2888.25|2888.91|2888.91|2878.49|2878.49|0
1615884600000|2021-03-16 08:50:00|2888.22|2888.22|2893.45|2893.45|2893.66|2893.66|2887.82|2887.82|0
1615884900000|2021-03-16 08:55:00|2893.5|2893.5|2892.15|2892.15|2893.66|2893.66|2891.27|2891.27|0
1615885200000|2021-03-16 09:00:00|2892.11|2892.11|2895.84|2895.84|2898.21|2898.21|2892.03|2892.03|0
1615885500000|2021-03-16 09:05:00|2895.79|2895.79|2896.78|2896.78|2902.61|2902.61|2895.79|2895.79|0
1615885800000|2021-03-16 09:10:00|2896.7|2896.7|2892.68|2892.68|2897.45|2897.45|2892.54|2892.54|0
1615886100000|2021-03-16 09:15:00|2892.74|2892.74|2897.38|2897.38|2899|2899|2892.74|2892.74|0
1615886400000|2021-03-16 09:20:00|2897.27|2897.27|2894.32|2894.32|2897.64|2897.64|2894.31|2894.31|0
1615886700000|2021-03-16 09:25:00|2894.28|2894.28|2889.12|2889.12|2896|2896|2889.07|2889.07|0
1615887000000|2021-03-16 09:30:00|2889.07|2889.07|2887.32|2887.32|2889.64|2889.64|2885.48|2885.48|0
1615887300000|2021-03-16 09:35:00|2887.27|2887.27|2885.25|2885.25|2888.21|2888.21|2884.09|2884.09|0
1615887600000|2021-03-16 09:40:00|2884.97|2884.97|2879.62|2879.62|2885.25|2885.25|2877.16|2877.16|0
1615887900000|2021-03-16 09:45:00|2879.79|2879.79|2876.9|2876.9|2880.66|2880.66|2876.87|2876.87|0
1615888200000|2021-03-16 09:50:00|2876.57|2876.57|2876.3|2876.3|2877.21|2877.21|2872.95|2872.95|0
1615888500000|2021-03-16 09:55:00|2876.48|2876.48|2881.3|2881.3|2883.5|2883.5|2875.91|2875.91|0
1615888800000|2021-03-16 10:00:00|2881.19|2881.19|2883.69|2883.69|2885.79|2885.79|2880.83|2880.83|0
1615889100000|2021-03-16 10:05:00|2883.13|2883.13|2883.3|2883.3|2884.08|2884.08|2880.82|2880.82|0
1615889400000|2021-03-16 10:10:00|2883.18|2883.18|2881.75|2881.75|2883.91|2883.91|2881.21|2881.21|0
1615889700000|2021-03-16 10:15:00|2881.79|2881.79|2883.63|2883.63|2883.95|2883.95|2881.75|2881.75|0
1615890000000|2021-03-16 10:20:00|2883.69|2883.69|2885.86|2885.86|2886.99|2886.99|2883.51|2883.51|0
1615890300000|2021-03-16 10:25:00|2885.92|2885.92|2880.25|2880.25|2886.97|2886.97|2880.25|2880.25|0
1615890600000|2021-03-16 10:30:00|2880.19|2880.19|2881.65|2881.65|2883.01|2883.01|2880.17|2880.17|0
1615890900000|2021-03-16 10:35:00|2881.71|2881.71|2878.93|2878.93|2881.71|2881.71|2878.82|2878.82|0
1615891200000|2021-03-16 10:40:00|2878.99|2878.99|2881.23|2881.23|2881.66|2881.66|2877.75|2877.75|0
1615891500000|2021-03-16 10:45:00|2881.14|2881.14|2877.81|2877.81|2881.32|2881.32|2877.48|2877.48|0
1615891800000|2021-03-16 10:50:00|2877.73|2877.73|2882.92|2882.92|2883.54|2883.54|2877.65|2877.65|0
1615892100000|2021-03-16 10:55:00|2882.9|2882.9|2882.14|2882.14|2883.5|2883.5|2881.83|2881.83|0
1615892400000|2021-03-16 11:00:00|2882.08|2882.08|2881.47|2881.47|2884.69|2884.69|2881.3|2881.3|0
1615892700000|2021-03-16 11:05:00|2881.41|2881.41|2880.17|2880.17|2881.41|2881.41|2880.08|2880.08|0
1615893000000|2021-03-16 11:10:00|2880.21|2880.21|2880.32|2880.32|2881.87|2881.87|2880|2880|0
1615893300000|2021-03-16 11:15:00|2880.38|2880.38|2882.59|2882.59|2883.96|2883.96|2880.38|2880.38|0
1615893600000|2021-03-16 11:20:00|2882.46|2882.46|2884.57|2884.57|2885.34|2885.34|2882.46|2882.46|0
1615893900000|2021-03-16 11:25:00|2884.61|2884.61|2883.51|2883.51|2884.64|2884.64|2883.08|2883.08|0
1615894200000|2021-03-16 11:30:00|2883.23|2883.23|2881.65|2881.65|2883.23|2883.23|2880.95|2880.95|0
1615894500000|2021-03-16 11:35:00|2881.67|2881.67|2879.76|2879.76|2882.76|2882.76|2879.76|2879.76|0
1615894800000|2021-03-16 11:40:00|2879.82|2879.82|2880.51|2880.51|2882.38|2882.38|2879.47|2879.47|0
1615895100000|2021-03-16 11:45:00|2880.46|2880.46|2881.51|2881.51|2882.37|2882.37|2880.46|2880.46|0
1615895400000|2021-03-16 11:50:00|2881.68|2881.68|2883.45|2883.45|2883.79|2883.79|2880.99|2880.99|0
1615895700000|2021-03-16 11:55:00|2883.42|2883.42|2885.5|2885.5|2886.02|2886.02|2883.21|2883.21|0
1615896000000|2021-03-16 12:00:00|2885.33|2885.33|2885.55|2885.55|2886.15|2886.15|2883.69|2883.69|0
1615896300000|2021-03-16 12:05:00|2885.71|2885.71|2887.17|2887.17|2888.36|2888.36|2885.71|2885.71|0
1615896600000|2021-03-16 12:10:00|2887|2887|2885.46|2885.46|2887.56|2887.56|2884.65|2884.65|0
1615896900000|2021-03-16 12:15:00|2885.4|2885.4|2883.8|2883.8|2885.51|2885.51|2883.48|2883.48|0
1615897200000|2021-03-16 12:20:00|2883.63|2883.63|2881.42|2881.42|2883.75|2883.75|2880.86|2880.86|0
1615897500000|2021-03-16 12:25:00|2881.58|2881.58|2879.25|2879.25|2881.58|2881.58|2878.05|2878.05|0
1615897800000|2021-03-16 12:30:00|2879.24|2879.24|2877.29|2877.29|2880.14|2880.14|2877.29|2877.29|0
1615898100000|2021-03-16 12:35:00|2877.22|2877.22|2876.95|2876.95|2877.75|2877.75|2875.86|2875.86|0
1615898400000|2021-03-16 12:40:00|2876.99|2876.99|2874.49|2874.49|2879.02|2879.02|2874.49|2874.49|0
1615898700000|2021-03-16 12:45:00|2874.41|2874.41|2872.24|2872.24|2874.79|2874.79|2872.22|2872.22|0
1615899000000|2021-03-16 12:50:00|2873.24|2873.24|2871.71|2871.71|2873.28|2873.28|2867.34|2867.34|0
1615899300000|2021-03-16 12:55:00|2871.88|2871.88|2870.63|2870.63|2871.88|2871.88|2869.98|2869.98|0
1615899600000|2021-03-16 13:00:00|2870.46|2870.46|2866.01|2866.01|2870.71|2870.71|2866.01|2866.01|0
1615899900000|2021-03-16 13:05:00|2866.13|2866.13|2869.81|2869.81|2869.81|2869.81|2866.13|2866.13|0
1615900200000|2021-03-16 13:10:00|2869.86|2869.86|2873.32|2873.32|2873.64|2873.64|2869.52|2869.52|0
1615900500000|2021-03-16 13:15:00|2873.27|2873.27|2874.65|2874.65|2874.74|2874.74|2872.37|2872.37|0
1615900800000|2021-03-16 13:20:00|2874.7|2874.7|2877.74|2877.74|2879.58|2879.58|2874.7|2874.7|0
1615901100000|2021-03-16 13:25:00|2877.68|2877.68|2876.8|2876.8|2878.42|2878.42|2876.33|2876.33|0
1615901400000|2021-03-16 13:30:00|2876.76|2876.76|2864.88|2864.88|2876.76|2876.76|2864.6|2864.6|0
1615901700000|2021-03-16 13:35:00|2864.99|2864.99|2866.45|2866.45|2868.65|2868.65|2864|2864|0
1615902000000|2021-03-16 13:40:00|2866.39|2866.39|2863.28|2863.28|2866.45|2866.45|2861.88|2861.88|0
1615902300000|2021-03-16 13:45:00|2864.06|2864.06|2859.01|2859.01|2864.59|2864.59|2858.67|2858.67|0
1615902600000|2021-03-16 13:50:00|2858.93|2858.93|2858.02|2858.02|2863.81|2863.81|2858.01|2858.01|0
1615902900000|2021-03-16 13:55:00|2857.99|2857.99|2857.76|2857.76|2860.55|2860.55|2856.26|2856.26|0
1615903200000|2021-03-16 14:00:00|2857.67|2857.67|2851.85|2851.85|2858.71|2858.71|2851.7|2851.7|0
1615903500000|2021-03-16 14:05:00|2851.76|2851.76|2850.4|2850.4|2851.76|2851.76|2848.04|2848.04|0
1615903800000|2021-03-16 14:10:00|2850.43|2850.43|2851.9|2851.9|2852.96|2852.96|2850.39|2850.39|0
1615904100000|2021-03-16 14:15:00|2851.91|2851.91|2852.25|2852.25|2855.66|2855.66|2851.55|2851.55|0
1615904400000|2021-03-16 14:20:00|2852.31|2852.31|2851.65|2851.65|2853.82|2853.82|2851.45|2851.45|0
1615904700000|2021-03-16 14:25:00|2851.71|2851.71|2850.84|2850.84|2852.08|2852.08|2848.27|2848.27|0
1615905000000|2021-03-16 14:30:00|2850.5|2850.5|2848.97|2848.97|2851.65|2851.65|2847.67|2847.67|0
1615905300000|2021-03-16 14:35:00|2848.91|2848.91|2846.26|2846.26|2849.51|2849.51|2845.04|2845.04|0
1615905600000|2021-03-16 14:40:00|2846.2|2846.2|2843.26|2843.26|2846.91|2846.91|2842.34|2842.34|0
1615905900000|2021-03-16 14:45:00|2843.2|2843.2|2843.66|2843.66|2846.14|2846.14|2842.5|2842.5|0
1615906200000|2021-03-16 14:50:00|2843.99|2843.99|2839.62|2839.62|2844.71|2844.71|2839.62|2839.62|0
1615906500000|2021-03-16 14:55:00|2839.78|2839.78|2843.06|2843.06|2843.2|2843.2|2838.49|2838.49|0
1615906800000|2021-03-16 15:00:00|2842.9|2842.9|2840.42|2840.42|2842.94|2842.94|2838.84|2838.84|0
1615907100000|2021-03-16 15:05:00|2839.92|2839.92|2839.59|2839.59|2840.18|2840.18|2835.47|2835.47|0
1615907400000|2021-03-16 15:10:00|2839.65|2839.65|2842.32|2842.32|2842.91|2842.91|2839.65|2839.65|0
1615907700000|2021-03-16 15:15:00|2842.27|2842.27|2847.48|2847.48|2847.87|2847.87|2842|2842|0
1615908000000|2021-03-16 15:20:00|2847.42|2847.42|2848.49|2848.49|2852.59|2852.59|2847.41|2847.41|0
1615908300000|2021-03-16 15:25:00|2848.32|2848.32|2853.18|2853.18|2853.35|2853.35|2847.39|2847.39|0
1615908600000|2021-03-16 15:30:00|2853.24|2853.24|2852.74|2852.74|2854.08|2854.08|2851.93|2851.93|0
1615908900000|2021-03-16 15:35:00|2852.69|2852.69|2853.02|2853.02|2855.56|2855.56|2851.66|2851.66|0
1615909200000|2021-03-16 15:40:00|2852.96|2852.96|2850.19|2850.19|2853.39|2853.39|2850|2850|0
1615909500000|2021-03-16 15:45:00|2850.02|2850.02|2850.81|2850.81|2852.22|2852.22|2849.57|2849.57|0
1615909800000|2021-03-16 15:50:00|2850.89|2850.89|2854.71|2854.71|2856.55|2856.55|2850.43|2850.43|0
1615910100000|2021-03-16 15:55:00|2854.79|2854.79|2856.05|2856.05|2856.05|2856.05|2852.63|2852.63|0
1615910400000|2021-03-16 16:00:00|2856.06|2856.06|2851.82|2851.82|2856.48|2856.48|2851.4|2851.4|0
1615910700000|2021-03-16 16:05:00|2851.81|2851.81|2850.47|2850.47|2852.73|2852.73|2850.41|2850.41|0
1615911000000|2021-03-16 16:10:00|2850.5|2850.5|2851.41|2851.41|2853.26|2853.26|2850.5|2850.5|0
1615911300000|2021-03-16 16:15:00|2851.47|2851.47|2847.5|2847.5|2851.64|2851.64|2847.13|2847.13|0
1615911600000|2021-03-16 16:20:00|2847.62|2847.62|2848.07|2848.07|2849.69|2849.69|2847.62|2847.62|0
1615911900000|2021-03-16 16:25:00|2848.24|2848.24|2854.2|2854.2|2854.43|2854.43|2847.68|2847.68|0
1615968900000|2021-03-17 08:15:00|2861.15|2861.15|2849.67|2849.67|2864.43|2864.43|2849.34|2849.34|0
1615969200000|2021-03-17 08:20:00|2849.28|2849.28|2846.84|2846.84|2849.36|2849.36|2844.07|2844.07|0
1615969500000|2021-03-17 08:25:00|2846.8|2846.8|2847.17|2847.17|2847.86|2847.86|2841.88|2841.88|0
1615969800000|2021-03-17 08:30:00|2847.62|2847.62|2857.33|2857.33|2857.55|2857.55|2847.62|2847.62|0
1615970100000|2021-03-17 08:35:00|2857.56|2857.56|2859.73|2859.73|2861.14|2861.14|2857.56|2857.56|0
1615970400000|2021-03-17 08:40:00|2859.39|2859.39|2859.88|2859.88|2860.19|2860.19|2856.61|2856.61|0
1615970700000|2021-03-17 08:45:00|2859.95|2859.95|2862.84|2862.84|2863.88|2863.88|2857.89|2857.89|0
1615971000000|2021-03-17 08:50:00|2862.73|2862.73|2863.84|2863.84|2866.79|2866.79|2861.47|2861.47|0
1615971300000|2021-03-17 08:55:00|2863.92|2863.92|2864.65|2864.65|2867.76|2867.76|2863.53|2863.53|0
1615971600000|2021-03-17 09:00:00|2864.42|2864.42|2858.09|2858.09|2864.71|2864.71|2857.95|2857.95|0
1615971900000|2021-03-17 09:05:00|2858.05|2858.05|2860.38|2860.38|2861.02|2861.02|2854.93|2854.93|0
1615972200000|2021-03-17 09:10:00|2860.71|2860.71|2861.61|2861.61|2863.49|2863.49|2857.13|2857.13|0
1615972500000|2021-03-17 09:15:00|2861.55|2861.55|2871.38|2871.38|2871.55|2871.55|2861.55|2861.55|0
1615972800000|2021-03-17 09:20:00|2871.42|2871.42|2870.87|2870.87|2873.53|2873.53|2870.25|2870.25|0
1615973100000|2021-03-17 09:25:00|2870.76|2870.76|2870.24|2870.24|2872.13|2872.13|2867.45|2867.45|0
1615973400000|2021-03-17 09:30:00|2870.58|2870.58|2870.08|2870.08|2871.29|2871.29|2868.41|2868.41|0
1615973700000|2021-03-17 09:35:00|2870.13|2870.13|2875.56|2875.56|2876.02|2876.02|2870.13|2870.13|0
1615974000000|2021-03-17 09:40:00|2875.5|2875.5|2872.67|2872.67|2877.02|2877.02|2872.37|2872.37|0
1615974300000|2021-03-17 09:45:00|2872.76|2872.76|2874.14|2874.14|2874.96|2874.96|2871.58|2871.58|0
1615974600000|2021-03-17 09:50:00|2874.08|2874.08|2874.04|2874.04|2874.98|2874.98|2871.66|2871.66|0
1615974900000|2021-03-17 09:55:00|2874.27|2874.27|2876.39|2876.39|2876.7|2876.7|2874.27|2874.27|0
1615975200000|2021-03-17 10:00:00|2876.33|2876.33|2875.99|2875.99|2877.74|2877.74|2874.99|2874.99|0
1615975500000|2021-03-17 10:05:00|2875.93|2875.93|2873.98|2873.98|2877.15|2877.15|2873.97|2873.97|0
1615975800000|2021-03-17 10:10:00|2873.92|2873.92|2878.49|2878.49|2880.17|2880.17|2873.4|2873.4|0
1615976100000|2021-03-17 10:15:00|2878.32|2878.32|2881.54|2881.54|2881.8|2881.8|2877.67|2877.67|0
1615976400000|2021-03-17 10:20:00|2881.49|2881.49|2882.18|2882.18|2884.55|2884.55|2879.98|2879.98|0
1615976700000|2021-03-17 10:25:00|2882.35|2882.35|2882.15|2882.15|2884.81|2884.81|2881.87|2881.87|0
1615977000000|2021-03-17 10:30:00|2882.51|2882.51|2880.09|2880.09|2882.71|2882.71|2879.11|2879.11|0
1615977300000|2021-03-17 10:35:00|2880.04|2880.04|2883.42|2883.42|2883.55|2883.55|2879.31|2879.31|0
1615977600000|2021-03-17 10:40:00|2883.75|2883.75|2884.8|2884.8|2885.06|2885.06|2883.47|2883.47|0
1615977900000|2021-03-17 10:45:00|2884.45|2884.45|2884.28|2884.28|2885.88|2885.88|2884.16|2884.16|0
1615978200000|2021-03-17 10:50:00|2884.34|2884.34|2885.74|2885.74|2886.25|2886.25|2883.38|2883.38|0
1615978500000|2021-03-17 10:55:00|2885.8|2885.8|2885.04|2885.04|2887.16|2887.16|2884.77|2884.77|0
1615978800000|2021-03-17 11:00:00|2885.06|2885.06|2886|2886|2886.98|2886.98|2883.33|2883.33|0
1615979100000|2021-03-17 11:05:00|2886.02|2886.02|2885.76|2885.76|2887.03|2887.03|2884.28|2884.28|0
1615979400000|2021-03-17 11:10:00|2885.82|2885.82|2883.62|2883.62|2886.23|2886.23|2883|2883|0
1615979700000|2021-03-17 11:15:00|2883.8|2883.8|2879.55|2879.55|2883.8|2883.8|2879.39|2879.39|0
1615980000000|2021-03-17 11:20:00|2879.33|2879.33|2876.33|2876.33|2879.39|2879.39|2874.78|2874.78|0
1615980300000|2021-03-17 11:25:00|2876.3|2876.3|2876.59|2876.59|2878.49|2878.49|2876.11|2876.11|0
1615980600000|2021-03-17 11:30:00|2876.62|2876.62|2878.74|2878.74|2878.74|2878.74|2875.68|2875.68|0
1615980900000|2021-03-17 11:35:00|2878.68|2878.68|2878.66|2878.66|2878.68|2878.68|2876.26|2876.26|0
1615981200000|2021-03-17 11:40:00|2878.72|2878.72|2880.47|2880.47|2880.56|2880.56|2877.08|2877.08|0
1615981500000|2021-03-17 11:45:00|2880.41|2880.41|2881.61|2881.61|2882.35|2882.35|2879.6|2879.6|0
1615981800000|2021-03-17 11:50:00|2881.49|2881.49|2880.2|2880.2|2881.79|2881.79|2879.97|2879.97|0
1615982100000|2021-03-17 11:55:00|2880.53|2880.53|2881.37|2881.37|2881.6|2881.6|2879.7|2879.7|0
1615982400000|2021-03-17 12:00:00|2881.4|2881.4|2881.66|2881.66|2882.29|2882.29|2880.73|2880.73|0
1615982700000|2021-03-17 12:05:00|2881.55|2881.55|2881.71|2881.71|2882.48|2882.48|2881.12|2881.12|0
1615983000000|2021-03-17 12:10:00|2881.7|2881.7|2883.33|2883.33|2883.49|2883.49|2880.54|2880.54|0
1615983300000|2021-03-17 12:15:00|2883.16|2883.16|2885.19|2885.19|2885.67|2885.67|2883.09|2883.09|0
1615983600000|2021-03-17 12:20:00|2885.24|2885.24|2886.77|2886.77|2887.98|2887.98|2885.24|2885.24|0
1615983900000|2021-03-17 12:25:00|2886.43|2886.43|2887.62|2887.62|2888.05|2888.05|2886.43|2886.43|0
1615984200000|2021-03-17 12:30:00|2887.5|2887.5|2892.47|2892.47|2892.47|2892.47|2886.99|2886.99|0
1615984500000|2021-03-17 12:35:00|2892.63|2892.63|2891.85|2891.85|2893.64|2893.64|2891.28|2891.28|0
1615984800000|2021-03-17 12:40:00|2891.97|2891.97|2892.59|2892.59|2893.2|2893.2|2890.74|2890.74|0
1615985100000|2021-03-17 12:45:00|2892.47|2892.47|2893.46|2893.46|2895.07|2895.07|2891.45|2891.45|0
1615985400000|2021-03-17 12:50:00|2893.41|2893.41|2893.79|2893.79|2893.87|2893.87|2890.76|2890.76|0
1615985700000|2021-03-17 12:55:00|2893.75|2893.75|2891.1|2891.1|2894.75|2894.75|2890.77|2890.77|0
1615986000000|2021-03-17 13:00:00|2890.99|2890.99|2883.61|2883.61|2891.14|2891.14|2882.74|2882.74|0
1615986300000|2021-03-17 13:05:00|2883.16|2883.16|2881.65|2881.65|2884.25|2884.25|2881.49|2881.49|0
1615986600000|2021-03-17 13:10:00|2881.6|2881.6|2882.08|2882.08|2882.65|2882.65|2881.17|2881.17|0
1615986900000|2021-03-17 13:15:00|2881.97|2881.97|2882.63|2882.63|2882.68|2882.68|2881.51|2881.51|0
1615987200000|2021-03-17 13:20:00|2882.79|2882.79|2881.92|2881.92|2883.5|2883.5|2881.72|2881.72|0
1615987500000|2021-03-17 13:25:00|2881.86|2881.86|2881.56|2881.56|2882.86|2882.86|2878.58|2878.58|0
1615987800000|2021-03-17 13:30:00|2881.73|2881.73|2888.61|2888.61|2889.5|2889.5|2881.73|2881.73|0
1615988100000|2021-03-17 13:35:00|2889.11|2889.11|2897.4|2897.4|2897.64|2897.64|2889.04|2889.04|0
1615988400000|2021-03-17 13:40:00|2897.34|2897.34|2895.85|2895.85|2902.06|2902.06|2895.85|2895.85|0
1615988700000|2021-03-17 13:45:00|2896.23|2896.23|2892.53|2892.53|2897.74|2897.74|2892.53|2892.53|0
1615989000000|2021-03-17 13:50:00|2892.51|2892.51|2895.7|2895.7|2897.91|2897.91|2891.85|2891.85|0
1615989300000|2021-03-17 13:55:00|2895.3|2895.3|2892.4|2892.4|2895.3|2895.3|2891.9|2891.9|0
1615989600000|2021-03-17 14:00:00|2892.24|2892.24|2891.29|2891.29|2893.1|2893.1|2887.73|2887.73|0
1615989900000|2021-03-17 14:05:00|2891.13|2891.13|2883.52|2883.52|2891.35|2891.35|2882.77|2882.77|0
1615990200000|2021-03-17 14:10:00|2883.53|2883.53|2881.63|2881.63|2884.78|2884.78|2880.07|2880.07|0
1615990500000|2021-03-17 14:15:00|2881.8|2881.8|2879.78|2879.78|2881.8|2881.8|2879.12|2879.12|0
1615990800000|2021-03-17 14:20:00|2879.84|2879.84|2877.32|2877.32|2880.62|2880.62|2876.06|2876.06|0
1615991100000|2021-03-17 14:25:00|2877.37|2877.37|2877.35|2877.35|2880.73|2880.73|2876.14|2876.14|0
1615991400000|2021-03-17 14:30:00|2877.05|2877.05|2873.03|2873.03|2877.05|2877.05|2873.03|2873.03|0
1615991700000|2021-03-17 14:35:00|2873.75|2873.75|2868.46|2868.46|2873.75|2873.75|2867.65|2867.65|0
1615992000000|2021-03-17 14:40:00|2868.34|2868.34|2864.92|2864.92|2869.64|2869.64|2864.74|2864.74|0
1615992300000|2021-03-17 14:45:00|2864.87|2864.87|2862.09|2862.09|2866.83|2866.83|2861.98|2861.98|0
1615992600000|2021-03-17 14:50:00|2862.2|2862.2|2863.71|2863.71|2866.24|2866.24|2861.91|2861.91|0
1615992900000|2021-03-17 14:55:00|2863.6|2863.6|2866.21|2866.21|2867.5|2867.5|2861.63|2861.63|0
1615993200000|2021-03-17 15:00:00|2866.25|2866.25|2869.38|2869.38|2871.28|2871.28|2865.91|2865.91|0
1615993500000|2021-03-17 15:05:00|2870.21|2870.21|2878.98|2878.98|2879.95|2879.95|2870.1|2870.1|0
1615993800000|2021-03-17 15:10:00|2878.87|2878.87|2883.61|2883.61|2883.8|2883.8|2878.59|2878.59|0
1615994100000|2021-03-17 15:15:00|2883.78|2883.78|2880.44|2880.44|2883.78|2883.78|2880.01|2880.01|0
1615994400000|2021-03-17 15:20:00|2880.33|2880.33|2882.32|2882.32|2883.4|2883.4|2877.51|2877.51|0
1615994700000|2021-03-17 15:25:00|2882.21|2882.21|2881.21|2881.21|2882.71|2882.71|2880.47|2880.47|0
1615995000000|2021-03-17 15:30:00|2881.25|2881.25|2882.35|2882.35|2882.35|2882.35|2879.98|2879.98|0
1615995300000|2021-03-17 15:35:00|2882.28|2882.28|2883.08|2883.08|2885.53|2885.53|2881.77|2881.77|0
1615995600000|2021-03-17 15:40:00|2883.01|2883.01|2886.68|2886.68|2889.46|2889.46|2883.01|2883.01|0
1615995900000|2021-03-17 15:45:00|2886.7|2886.7|2887.05|2887.05|2889.24|2889.24|2886.7|2886.7|0
1615996200000|2021-03-17 15:50:00|2887.04|2887.04|2883.97|2883.97|2888.27|2888.27|2883.87|2883.87|0
1615996500000|2021-03-17 15:55:00|2883.91|2883.91|2882.54|2882.54|2888.18|2888.18|2882.16|2882.16|0
1615996800000|2021-03-17 16:00:00|2882.49|2882.49|2883.71|2883.71|2886.41|2886.41|2882.41|2882.41|0
1615997100000|2021-03-17 16:05:00|2883.72|2883.72|2884.56|2884.56|2886.85|2886.85|2883.72|2883.72|0
1615997400000|2021-03-17 16:10:00|2884.39|2884.39|2881.14|2881.14|2884.54|2884.54|2880.99|2880.99|0
1615997700000|2021-03-17 16:15:00|2881.3|2881.3|2879.32|2879.32|2882.14|2882.14|2879.32|2879.32|0
1615998000000|2021-03-17 16:20:00|2879.38|2879.38|2878.11|2878.11|2880.39|2880.39|2877.37|2877.37|0
1615998300000|2021-03-17 16:25:00|2878.28|2878.28|2878.52|2878.52|2878.74|2878.74|2876.47|2876.47|0
1616055300000|2021-03-18 08:15:00|2891.09|2891.09|2888.62|2888.62|2897.23|2897.23|2888.62|2888.62|0
1616055600000|2021-03-18 08:20:00|2888.66|2888.66|2892.26|2892.26|2892.29|2892.29|2887.01|2887.01|0
1616055900000|2021-03-18 08:25:00|2891.92|2891.92|2894.11|2894.11|2896.31|2896.31|2891.59|2891.59|0
1616056200000|2021-03-18 08:30:00|2893.61|2893.61|2894.75|2894.75|2898.81|2898.81|2893.52|2893.52|0
1616056500000|2021-03-18 08:35:00|2895.08|2895.08|2898.49|2898.49|2898.71|2898.71|2894.64|2894.64|0
1616056800000|2021-03-18 08:40:00|2898.65|2898.65|2906.18|2906.18|2906.85|2906.85|2898.65|2898.65|0
1616057100000|2021-03-18 08:45:00|2906.26|2906.26|2901.1|2901.1|2907.98|2907.98|2899.93|2899.93|0
1616057400000|2021-03-18 08:50:00|2900.98|2900.98|2901.85|2901.85|2902.06|2902.06|2898.48|2898.48|0
1616057700000|2021-03-18 08:55:00|2902.29|2902.29|2906.74|2906.74|2906.74|2906.74|2901.9|2901.9|0
1616058000000|2021-03-18 09:00:00|2906.66|2906.66|2909.5|2909.5|2909.5|2909.5|2904.03|2904.03|0
1616058300000|2021-03-18 09:05:00|2909.61|2909.61|2914.05|2914.05|2914.86|2914.86|2909.44|2909.44|0
1616058600000|2021-03-18 09:10:00|2913.99|2913.99|2909.16|2909.16|2914.66|2914.66|2909.1|2909.1|0
1616058900000|2021-03-18 09:15:00|2909.22|2909.22|2908.79|2908.79|2909.53|2909.53|2903.51|2903.51|0
1616059200000|2021-03-18 09:20:00|2908.9|2908.9|2904.72|2904.72|2910.73|2910.73|2904.61|2904.61|0
1616059500000|2021-03-18 09:25:00|2904.7|2904.7|2901.94|2901.94|2906.03|2906.03|2901.52|2901.52|0
1616059800000|2021-03-18 09:30:00|2902|2902|2902.79|2902.79|2903.29|2903.29|2900.43|2900.43|0
1616060100000|2021-03-18 09:35:00|2902.46|2902.46|2899.37|2899.37|2903.53|2903.53|2899.37|2899.37|0
1616060400000|2021-03-18 09:40:00|2899.2|2899.2|2897.37|2897.37|2899.95|2899.95|2897.04|2897.04|0
1616060700000|2021-03-18 09:45:00|2897.33|2897.33|2897.07|2897.07|2897.67|2897.67|2895.19|2895.19|0
1616061000000|2021-03-18 09:50:00|2897.18|2897.18|2895.7|2895.7|2897.84|2897.84|2894.5|2894.5|0
1616061300000|2021-03-18 09:55:00|2895.81|2895.81|2899.98|2899.98|2900.38|2900.38|2895.81|2895.81|0
1616061600000|2021-03-18 10:00:00|2899.86|2899.86|2900.18|2900.18|2901.7|2901.7|2898.83|2898.83|0
1616061900000|2021-03-18 10:05:00|2900.13|2900.13|2900.22|2900.22|2900.44|2900.44|2899.09|2899.09|0
1616062200000|2021-03-18 10:10:00|2900.26|2900.26|2901.57|2901.57|2902.73|2902.73|2900.08|2900.08|0
1616062500000|2021-03-18 10:15:00|2901.64|2901.64|2902.56|2902.56|2904.52|2904.52|2901.64|2901.64|0
1616062800000|2021-03-18 10:20:00|2902.4|2902.4|2899.07|2899.07|2902.4|2902.4|2898.55|2898.55|0
1616063100000|2021-03-18 10:25:00|2899.11|2899.11|2901.15|2901.15|2901.74|2901.74|2898.8|2898.8|0
1616063400000|2021-03-18 10:30:00|2901.09|2901.09|2900.19|2900.19|2901.28|2901.28|2898.99|2898.99|0
1616063700000|2021-03-18 10:35:00|2900.2|2900.2|2897.81|2897.81|2900.51|2900.51|2896.61|2896.61|0
1616064000000|2021-03-18 10:40:00|2898.15|2898.15|2898.5|2898.5|2899.64|2899.64|2897.86|2897.86|0
1616064300000|2021-03-18 10:45:00|2898.44|2898.44|2899.05|2899.05|2900.71|2900.71|2897.38|2897.38|0
1616064600000|2021-03-18 10:50:00|2899.17|2899.17|2897.07|2897.07|2900|2900|2897.07|2897.07|0
1616064900000|2021-03-18 10:55:00|2897.03|2897.03|2893.27|2893.27|2898.16|2898.16|2893.26|2893.26|0
1616065200000|2021-03-18 11:00:00|2893.32|2893.32|2890.94|2890.94|2894.39|2894.39|2890.77|2890.77|0
1616065500000|2021-03-18 11:05:00|2891|2891|2891.17|2891.17|2894.32|2894.32|2890.01|2890.01|0
1616065800000|2021-03-18 11:10:00|2890.32|2890.32|2884.81|2884.81|2890.52|2890.52|2884.75|2884.75|0
1616066100000|2021-03-18 11:15:00|2884.75|2884.75|2881.45|2881.45|2884.87|2884.87|2878.68|2878.68|0
1616066400000|2021-03-18 11:20:00|2881.53|2881.53|2884.23|2884.23|2884.99|2884.99|2881.45|2881.45|0
1616066700000|2021-03-18 11:25:00|2884.16|2884.16|2886.77|2886.77|2886.91|2886.91|2882.17|2882.17|0
1616067000000|2021-03-18 11:30:00|2886.82|2886.82|2887.72|2887.72|2888.52|2888.52|2886.82|2886.82|0
1616067300000|2021-03-18 11:35:00|2887.55|2887.55|2885.88|2885.88|2887.71|2887.71|2884.17|2884.17|0
1616067600000|2021-03-18 11:40:00|2885.71|2885.71|2883.93|2883.93|2885.82|2885.82|2883.37|2883.37|0
1616067900000|2021-03-18 11:45:00|2883.87|2883.87|2888.07|2888.07|2888.07|2888.07|2883.76|2883.76|0
1616068200000|2021-03-18 11:50:00|2888.18|2888.18|2886.87|2886.87|2888.34|2888.34|2886.29|2886.29|0
1616068500000|2021-03-18 11:55:00|2886.85|2886.85|2892.36|2892.36|2893.1|2893.1|2886.85|2886.85|0
1616068800000|2021-03-18 12:00:00|2892.58|2892.58|2894.51|2894.51|2897.39|2897.39|2892.25|2892.25|0
1616069100000|2021-03-18 12:05:00|2894.4|2894.4|2895.65|2895.65|2897.66|2897.66|2893.79|2893.79|0
1616069400000|2021-03-18 12:10:00|2895.48|2895.48|2892.41|2892.41|2895.5|2895.5|2891.22|2891.22|0
1616069700000|2021-03-18 12:15:00|2892.39|2892.39|2890.15|2890.15|2892.39|2892.39|2887.84|2887.84|0
1616070000000|2021-03-18 12:20:00|2889.82|2889.82|2890.19|2890.19|2892.25|2892.25|2889.37|2889.37|0
1616070300000|2021-03-18 12:25:00|2890.15|2890.15|2889.32|2889.32|2891.19|2891.19|2888.01|2888.01|0
1616070600000|2021-03-18 12:30:00|2889.37|2889.37|2892.02|2892.02|2892.98|2892.98|2889.17|2889.17|0
1616070900000|2021-03-18 12:35:00|2892.06|2892.06|2892.24|2892.24|2894.53|2894.53|2891.7|2891.7|0
1616071200000|2021-03-18 12:40:00|2892.07|2892.07|2888.47|2888.47|2892.23|2892.23|2885.7|2885.7|0
1616071500000|2021-03-18 12:45:00|2888.52|2888.52|2886.93|2886.93|2889.14|2889.14|2886.93|2886.93|0
1616071800000|2021-03-18 12:50:00|2887.04|2887.04|2888.76|2888.76|2889.84|2889.84|2885.59|2885.59|0
1616072100000|2021-03-18 12:55:00|2888.65|2888.65|2883.98|2883.98|2888.83|2888.83|2883.83|2883.83|0
1616072400000|2021-03-18 13:00:00|2884.02|2884.02|2884.5|2884.5|2885.31|2885.31|2882.78|2882.78|0
1616072700000|2021-03-18 13:05:00|2884.56|2884.56|2881.66|2881.66|2885.75|2885.75|2881.46|2881.46|0
1616073000000|2021-03-18 13:10:00|2881.74|2881.74|2883.08|2883.08|2883.74|2883.74|2881.43|2881.43|0
1616073300000|2021-03-18 13:15:00|2883.17|2883.17|2885.51|2885.51|2886.23|2886.23|2883.17|2883.17|0
1616073600000|2021-03-18 13:20:00|2885.57|2885.57|2886.08|2886.08|2887.23|2887.23|2884.83|2884.83|0
1616073900000|2021-03-18 13:25:00|2886.16|2886.16|2887.73|2887.73|2889.72|2889.72|2886.16|2886.16|0
1616074200000|2021-03-18 13:30:00|2887.67|2887.67|2897.49|2897.49|2898.41|2898.41|2887.67|2887.67|0
1616074500000|2021-03-18 13:35:00|2897.38|2897.38|2900.81|2900.81|2901.27|2901.27|2894.48|2894.48|0
1616074800000|2021-03-18 13:40:00|2900.83|2900.83|2901.12|2901.12|2904.39|2904.39|2897.78|2897.78|0
1616075100000|2021-03-18 13:45:00|2901.34|2901.34|2903.61|2903.61|2904.33|2904.33|2900.32|2900.32|0
1616075400000|2021-03-18 13:50:00|2903.84|2903.84|2905.73|2905.73|2906.68|2906.68|2900.6|2900.6|0
1616075700000|2021-03-18 13:55:00|2905.9|2905.9|2909.81|2909.81|2910.11|2910.11|2905.74|2905.74|0
1616076000000|2021-03-18 14:00:00|2909.75|2909.75|2909.52|2909.52|2911.32|2911.32|2907.81|2907.81|0
1616076300000|2021-03-18 14:05:00|2909.36|2909.36|2915.94|2915.94|2916.24|2916.24|2908.97|2908.97|0
1616076600000|2021-03-18 14:10:00|2916|2916|2914.76|2914.76|2916.72|2916.72|2912.81|2912.81|0
1616076900000|2021-03-18 14:15:00|2914.59|2914.59|2915.27|2915.27|2917.67|2917.67|2914.29|2914.29|0
1616077200000|2021-03-18 14:20:00|2915.21|2915.21|2918.43|2918.43|2919.96|2919.96|2914.94|2914.94|0
1616077500000|2021-03-18 14:25:00|2918.49|2918.49|2917.86|2917.86|2920.47|2920.47|2917.38|2917.38|0
1616077800000|2021-03-18 14:30:00|2917.9|2917.9|2927.52|2927.52|2929.94|2929.94|2917.75|2917.75|0
1616078100000|2021-03-18 14:35:00|2927.46|2927.46|2924.05|2924.05|2931.26|2931.26|2924.05|2924.05|0
1616078400000|2021-03-18 14:40:00|2924.04|2924.04|2924.43|2924.43|2925.02|2925.02|2922.58|2922.58|0
1616078700000|2021-03-18 14:45:00|2924.32|2924.32|2922.14|2922.14|2926.66|2926.66|2922.02|2922.02|0
1616079000000|2021-03-18 14:50:00|2922.26|2922.26|2915.95|2915.95|2923.59|2923.59|2915.61|2915.61|0
1616079300000|2021-03-18 14:55:00|2916.28|2916.28|2921.5|2921.5|2922.23|2922.23|2916.28|2916.28|0
1616079600000|2021-03-18 15:00:00|2921.67|2921.67|2919.29|2919.29|2923.2|2923.2|2918.34|2918.34|0
1616079900000|2021-03-18 15:05:00|2919.46|2919.46|2923.8|2923.8|2924.74|2924.74|2919.46|2919.46|0
1616080200000|2021-03-18 15:10:00|2923.86|2923.86|2925.76|2925.76|2927.24|2927.24|2923.55|2923.55|0
1616080500000|2021-03-18 15:15:00|2925.99|2925.99|2929.81|2929.81|2930.78|2930.78|2925.33|2925.33|0
1616080800000|2021-03-18 15:20:00|2929.69|2929.69|2929.83|2929.83|2932.42|2932.42|2929.69|2929.69|0
1616081100000|2021-03-18 15:25:00|2929.79|2929.79|2928.6|2928.6|2929.85|2929.85|2927.13|2927.13|0
1616081400000|2021-03-18 15:30:00|2928.97|2928.97|2932.62|2932.62|2933.73|2933.73|2928.78|2928.78|0
1616081700000|2021-03-18 15:35:00|2932.68|2932.68|2931.96|2931.96|2934.4|2934.4|2931.51|2931.51|0
1616082000000|2021-03-18 15:40:00|2932.08|2932.08|2934.63|2934.63|2935.47|2935.47|2931.45|2931.45|0
1616082300000|2021-03-18 15:45:00|2934.69|2934.69|2940.46|2940.46|2940.93|2940.93|2934.56|2934.56|0
1616082600000|2021-03-18 15:50:00|2940.37|2940.37|2942.7|2942.7|2945.67|2945.67|2939.98|2939.98|0
1616082900000|2021-03-18 15:55:00|2942.73|2942.73|2941.14|2941.14|2943.34|2943.34|2940.23|2940.23|0
1616083200000|2021-03-18 16:00:00|2941.23|2941.23|2938.13|2938.13|2941.41|2941.41|2935.88|2935.88|0
1616083500000|2021-03-18 16:05:00|2938.24|2938.24|2937.24|2937.24|2938.24|2938.24|2934.75|2934.75|0
1616083800000|2021-03-18 16:10:00|2937.23|2937.23|2931.6|2931.6|2937.7|2937.7|2931.56|2931.56|0
1616084100000|2021-03-18 16:15:00|2931.48|2931.48|2931.06|2931.06|2933.44|2933.44|2930.07|2930.07|0
1616084400000|2021-03-18 16:20:00|2931.14|2931.14|2932.34|2932.34|2932.66|2932.66|2930.51|2930.51|0
1616084700000|2021-03-18 16:25:00|2932.46|2932.46|2930.57|2930.57|2934.07|2934.07|2930.24|2930.24|0
1616141700000|2021-03-19 08:15:00|2882.72|2882.72|2880.61|2880.61|2887.05|2887.05|2879.75|2879.75|0
1616142000000|2021-03-19 08:20:00|2880.56|2880.56|2883.15|2883.15|2890.42|2890.42|2880.56|2880.56|0
1616142300000|2021-03-19 08:25:00|2883.43|2883.43|2895.64|2895.64|2895.67|2895.67|2881.79|2881.79|0
1616142600000|2021-03-19 08:30:00|2895.53|2895.53|2890.8|2890.8|2896.88|2896.88|2888.3|2888.3|0
1616142900000|2021-03-19 08:35:00|2890.63|2890.63|2891.56|2891.56|2894|2894|2889.4|2889.4|0
1616143200000|2021-03-19 08:40:00|2891.41|2891.41|2885.24|2885.24|2891.91|2891.91|2884.25|2884.25|0
1616143500000|2021-03-19 08:45:00|2885.29|2885.29|2886.41|2886.41|2887.97|2887.97|2882.04|2882.04|0
1616143800000|2021-03-19 08:50:00|2887.08|2887.08|2886.95|2886.95|2888.45|2888.45|2884.69|2884.69|0
1616144100000|2021-03-19 08:55:00|2887.04|2887.04|2884.83|2884.83|2888.25|2888.25|2884.66|2884.66|0
1616144400000|2021-03-19 09:00:00|2885.16|2885.16|2881.74|2881.74|2887.16|2887.16|2880.52|2880.52|0
1616144700000|2021-03-19 09:05:00|2881.57|2881.57|2881.45|2881.45|2882.49|2882.49|2879.62|2879.62|0
1616145000000|2021-03-19 09:10:00|2881.41|2881.41|2883.96|2883.96|2889.1|2889.1|2880.85|2880.85|0
1616145300000|2021-03-19 09:15:00|2883.99|2883.99|2880.94|2880.94|2884.13|2884.13|2878.97|2878.97|0
1616145600000|2021-03-19 09:20:00|2880.83|2880.83|2885.68|2885.68|2886.01|2886.01|2879.5|2879.5|0
1616145900000|2021-03-19 09:25:00|2885.63|2885.63|2879.99|2879.99|2887.45|2887.45|2879.99|2879.99|0
1616146200000|2021-03-19 09:30:00|2879|2879|2880.64|2880.64|2881.47|2881.47|2876.69|2876.69|0
1616146500000|2021-03-19 09:35:00|2880.69|2880.69|2882.97|2882.97|2883.23|2883.23|2878.64|2878.64|0
1616146800000|2021-03-19 09:40:00|2882.91|2882.91|2881.86|2881.86|2883.9|2883.9|2878.7|2878.7|0
1616147100000|2021-03-19 09:45:00|2881.98|2881.98|2880.59|2880.59|2884.84|2884.84|2879.93|2879.93|0
1616147400000|2021-03-19 09:50:00|2880.99|2880.99|2880.74|2880.74|2882.94|2882.94|2879.42|2879.42|0
1616147700000|2021-03-19 09:55:00|2880.78|2880.78|2885.4|2885.4|2885.51|2885.51|2880.74|2880.74|0
1616148000000|2021-03-19 10:00:00|2885.73|2885.73|2885.32|2885.32|2887.59|2887.59|2884.67|2884.67|0
1616148300000|2021-03-19 10:05:00|2885.35|2885.35|2885.34|2885.34|2885.96|2885.96|2882.06|2882.06|0
1616148900000|2021-03-19 10:15:00|2882.13|2882.13|2879.86|2879.86|2883.97|2883.97|2876.82|2876.82|0
1616149200000|2021-03-19 10:20:00|2879.8|2879.8|2873.39|2873.39|2880.19|2880.19|2868.37|2868.37|0
1616149500000|2021-03-19 10:25:00|2872.89|2872.89|2883.92|2883.92|2883.92|2883.92|2872.72|2872.72|0
1616149800000|2021-03-19 10:30:00|2884.09|2884.09|2881.09|2881.09|2885.81|2885.81|2880.28|2880.28|0
1616150100000|2021-03-19 10:35:00|2881.25|2881.25|2883.41|2883.41|2885.18|2885.18|2881.25|2881.25|0
1616150400000|2021-03-19 10:40:00|2883.45|2883.45|2888.67|2888.67|2890.2|2890.2|2883.43|2883.43|0
1616150700000|2021-03-19 10:45:00|2888.61|2888.61|2888.56|2888.56|2891.67|2891.67|2883.92|2883.92|0
1616151000000|2021-03-19 10:50:00|2887.61|2887.61|2887.77|2887.77|2894.33|2894.33|2883.82|2883.82|0
1616151300000|2021-03-19 10:55:00|2886.27|2886.27|2879.14|2879.14|2886.52|2886.52|2877.87|2877.87|0
1616151600000|2021-03-19 11:00:00|2880.06|2880.06|2883.64|2883.64|2885.06|2885.06|2878.75|2878.75|0
1616151900000|2021-03-19 11:05:00|2883.47|2883.47|2883.85|2883.85|2887.53|2887.53|2880.76|2880.76|0
1616152200000|2021-03-19 11:10:00|2883.79|2883.79|2881.23|2881.23|2884.45|2884.45|2879.52|2879.52|0
1616152500000|2021-03-19 11:15:00|2881.19|2881.19|2879.01|2879.01|2882.56|2882.56|2877.15|2877.15|0
1616152800000|2021-03-19 11:20:00|2878.96|2878.96|2870.67|2870.67|2878.96|2878.96|2870.14|2870.14|0
1616153100000|2021-03-19 11:25:00|2870.5|2870.5|2872.21|2872.21|2872.57|2872.57|2869.06|2869.06|0
1616153400000|2021-03-19 11:30:00|2872.04|2872.04|2868.77|2868.77|2872.19|2872.19|2868.5|2868.5|0
1616153700000|2021-03-19 11:35:00|2868.73|2868.73|2868.01|2868.01|2868.73|2868.73|2866.51|2866.51|0
1616154000000|2021-03-19 11:40:00|2868.08|2868.08|2862.42|2862.42|2869.81|2869.81|2862.05|2862.05|0
1616154300000|2021-03-19 11:45:00|2862.59|2862.59|2863.63|2863.63|2864.86|2864.86|2862.59|2862.59|0
1616154600000|2021-03-19 11:50:00|2863.69|2863.69|2862.11|2862.11|2864.64|2864.64|2859.45|2859.45|0
1616154900000|2021-03-19 11:55:00|2862.16|2862.16|2860.67|2860.67|2863.43|2863.43|2859.36|2859.36|0
1616155200000|2021-03-19 12:00:00|2860.27|2860.27|2868.19|2868.19|2868.19|2868.19|2859.93|2859.93|0
1616155500000|2021-03-19 12:05:00|2868.13|2868.13|2864.25|2864.25|2868.78|2868.78|2864.19|2864.19|0
1616155800000|2021-03-19 12:10:00|2864.15|2864.15|2857.53|2857.53|2864.32|2864.32|2857.53|2857.53|0
1616156100000|2021-03-19 12:15:00|2857.59|2857.59|2862.98|2862.98|2863.09|2863.09|2857.59|2857.59|0
1616156400000|2021-03-19 12:20:00|2863.09|2863.09|2860.16|2860.16|2863.79|2863.79|2859.2|2859.2|0
1616156700000|2021-03-19 12:25:00|2859.95|2859.95|2856.81|2856.81|2859.95|2859.95|2854.63|2854.63|0
1616157000000|2021-03-19 12:30:00|2856.86|2856.86|2864.58|2864.58|2865.7|2865.7|2856.86|2856.86|0
1616157300000|2021-03-19 12:35:00|2864.69|2864.69|2865.96|2865.96|2867.14|2867.14|2864.69|2864.69|0
1616157600000|2021-03-19 12:40:00|2866.04|2866.04|2869.98|2869.98|2871.51|2871.51|2865.55|2865.55|0
1616157900000|2021-03-19 12:45:00|2870.32|2870.32|2870.3|2870.3|2871.29|2871.29|2869.66|2869.66|0
1616158200000|2021-03-19 12:50:00|2870.24|2870.24|2866.39|2866.39|2870.61|2870.61|2865.92|2865.92|0
1616158500000|2021-03-19 12:55:00|2866.55|2866.55|2864.11|2864.11|2866.58|2866.58|2864.11|2864.11|0
1616158800000|2021-03-19 13:00:00|2864|2864|2864.84|2864.84|2870.3|2870.3|2860.76|2860.76|0
1616159100000|2021-03-19 13:05:00|2864.5|2864.5|2867.09|2867.09|2868.35|2868.35|2860.91|2860.91|0
1616159400000|2021-03-19 13:10:00|2867.15|2867.15|2861.94|2861.94|2867.15|2867.15|2861.85|2861.85|0
1616159700000|2021-03-19 13:15:00|2861.97|2861.97|2862.91|2862.91|2863.85|2863.85|2861.97|2861.97|0
1616160000000|2021-03-19 13:20:00|2862.85|2862.85|2856.54|2856.54|2863.31|2863.31|2856.46|2856.46|0
1616160300000|2021-03-19 13:25:00|2856.26|2856.26|2853.46|2853.46|2858.29|2858.29|2852.96|2852.96|0
1616160600000|2021-03-19 13:30:00|2853.54|2853.54|2842.3|2842.3|2853.86|2853.86|2842.16|2842.16|0
1616160900000|2021-03-19 13:35:00|2842.26|2842.26|2834.43|2834.43|2843.22|2843.22|2834.43|2834.43|0
1616161200000|2021-03-19 13:40:00|2834.35|2834.35|2833.22|2833.22|2838.72|2838.72|2829.06|2829.06|0
1616161500000|2021-03-19 13:45:00|2832.6|2832.6|2827.19|2827.19|2834.88|2834.88|2826.58|2826.58|0
1616161800000|2021-03-19 13:50:00|2827.59|2827.59|2843.14|2843.14|2846.24|2846.24|2827.59|2827.59|0
1616162100000|2021-03-19 13:55:00|2842.81|2842.81|2842.34|2842.34|2843.37|2843.37|2835.34|2835.34|0
1616162400000|2021-03-19 14:00:00|2842.47|2842.47|2839.25|2839.25|2844.88|2844.88|2835.94|2835.94|0
1616162700000|2021-03-19 14:05:00|2839.21|2839.21|2837.4|2837.4|2839.21|2839.21|2831.55|2831.55|0
1616163000000|2021-03-19 14:10:00|2837.63|2837.63|2840.24|2840.24|2840.96|2840.96|2832.86|2832.86|0
1616163300000|2021-03-19 14:15:00|2840.07|2840.07|2843.18|2843.18|2844.91|2844.91|2838.24|2838.24|0
1616163600000|2021-03-19 14:20:00|2843.24|2843.24|2849.66|2849.66|2849.78|2849.78|2842.92|2842.92|0
1616163900000|2021-03-19 14:25:00|2849.55|2849.55|2844.44|2844.44|2849.84|2849.84|2844.03|2844.03|0
1616164200000|2021-03-19 14:30:00|2844.27|2844.27|2839.12|2839.12|2847.47|2847.47|2836.87|2836.87|0
1616164500000|2021-03-19 14:35:00|2839.17|2839.17|2843.82|2843.82|2844.49|2844.49|2839.17|2839.17|0
1616164800000|2021-03-19 14:40:00|2843.87|2843.87|2841.16|2841.16|2844.37|2844.37|2839.81|2839.81|0
1616165100000|2021-03-19 14:45:00|2841.33|2841.33|2851.98|2851.98|2853.16|2853.16|2841.33|2841.33|0
1616165400000|2021-03-19 14:50:00|2851.87|2851.87|2860.42|2860.42|2864.34|2864.34|2851|2851|0
1616165700000|2021-03-19 14:55:00|2860.48|2860.48|2865.26|2865.26|2866.86|2866.86|2858.91|2858.91|0
1616166000000|2021-03-19 15:00:00|2865.65|2865.65|2859.48|2859.48|2865.65|2865.65|2858.33|2858.33|0
1616166300000|2021-03-19 15:05:00|2859.31|2859.31|2865.83|2865.83|2865.91|2865.91|2858.48|2858.48|0
1616166600000|2021-03-19 15:10:00|2865.88|2865.88|2866.28|2866.28|2867.05|2867.05|2863.02|2863.02|0
1616166900000|2021-03-19 15:15:00|2866.17|2866.17|2865.21|2865.21|2867.58|2867.58|2861.85|2861.85|0
1616167200000|2021-03-19 15:20:00|2865.15|2865.15|2866.12|2866.12|2868.05|2868.05|2864.32|2864.32|0
1616167500000|2021-03-19 15:25:00|2866.29|2866.29|2863.43|2863.43|2868.06|2868.06|2862.01|2862.01|0
1616167800000|2021-03-19 15:30:00|2863.27|2863.27|2872.88|2872.88|2872.88|2872.88|2862.99|2862.99|0
1616168100000|2021-03-19 15:35:00|2872.94|2872.94|2872.21|2872.21|2873.67|2873.67|2869.48|2869.48|0
1616168400000|2021-03-19 15:40:00|2872.05|2872.05|2875.65|2875.65|2875.65|2875.65|2871.6|2871.6|0
1616168700000|2021-03-19 15:45:00|2875.98|2875.98|2875.05|2875.05|2878.85|2878.85|2874.99|2874.99|0
1616169000000|2021-03-19 15:50:00|2875|2875|2875.41|2875.41|2876.15|2876.15|2869.78|2869.78|0
1616169300000|2021-03-19 15:55:00|2875.4|2875.4|2875.66|2875.66|2877.08|2877.08|2873.97|2873.97|0
1616169600000|2021-03-19 16:00:00|2875.72|2875.72|2880.84|2880.84|2882.52|2882.52|2875.33|2875.33|0
1616169900000|2021-03-19 16:05:00|2880.67|2880.67|2881.06|2881.06|2881.45|2881.45|2877.63|2877.63|0
1616170200000|2021-03-19 16:10:00|2881.01|2881.01|2876.99|2876.99|2881.28|2881.28|2875.53|2875.53|0
1616170500000|2021-03-19 16:15:00|2876.95|2876.95|2875.61|2875.61|2878.29|2878.29|2875.09|2875.09|0
1616170800000|2021-03-19 16:20:00|2875.47|2875.47|2876.2|2876.2|2877.29|2877.29|2874.71|2874.71|0
1616171100000|2021-03-19 16:25:00|2876.26|2876.26|2877.15|2877.15|2880.39|2880.39|2875.75|2875.75|0
1616576100000|2021-03-24 08:55:00|2825.56|2825.56|2874.13|2874.13|2874.13|2874.13|2824.65|2824.65|0
1616594700000|2021-03-24 14:05:00|2861.03|2861.03|2857.93|2857.93|2862.25|2862.25|2857.93|2857.93|0
1616595000000|2021-03-24 14:10:00|2857.99|2857.99|2863.86|2863.86|2865.08|2865.08|2857.99|2857.99|0
1616595300000|2021-03-24 14:15:00|2863.9|2863.9|2860.98|2860.98|2864.18|2864.18|2857.69|2857.69|0
1616595600000|2021-03-24 14:20:00|2861.04|2861.04|2862.74|2862.74|2865.28|2865.28|2860.71|2860.71|0
1616595900000|2021-03-24 14:25:00|2862.85|2862.85|2865.63|2865.63|2866.07|2866.07|2862.13|2862.13|0
1616596200000|2021-03-24 14:30:00|2865.13|2865.13|2868.85|2868.85|2870.57|2870.57|2863.36|2863.36|0
1616596500000|2021-03-24 14:35:00|2868.74|2868.74|2868.82|2868.82|2873.53|2873.53|2868.61|2868.61|0
1616596800000|2021-03-24 14:40:00|2868.76|2868.76|2869.4|2869.4|2871.43|2871.43|2867.99|2867.99|0
1616597100000|2021-03-24 14:45:00|2869.28|2869.28|2869.87|2869.87|2871.97|2871.97|2869.28|2869.28|0
1616597400000|2021-03-24 14:50:00|2869.7|2869.7|2869|2869|2872.44|2872.44|2868.61|2868.61|0
1616597700000|2021-03-24 14:55:00|2869.17|2869.17|2868.32|2868.32|2871.38|2871.38|2867.59|2867.59|0
1616598000000|2021-03-24 15:00:00|2868.37|2868.37|2870.05|2870.05|2870.78|2870.78|2868.08|2868.08|0
1616598300000|2021-03-24 15:05:00|2870.11|2870.11|2865.5|2865.5|2870.59|2870.59|2863.73|2863.73|0
1616598600000|2021-03-24 15:10:00|2865.52|2865.52|2869.67|2869.67|2869.85|2869.85|2865.52|2865.52|0
1616598900000|2021-03-24 15:15:00|2869.73|2869.73|2867.22|2867.22|2871.07|2871.07|2864.21|2864.21|0
1616599200000|2021-03-24 15:20:00|2867.33|2867.33|2863.74|2863.74|2868.97|2868.97|2861.53|2861.53|0
1616599500000|2021-03-24 15:25:00|2863.79|2863.79|2865.15|2865.15|2866.1|2866.1|2863.14|2863.14|0
1616599800000|2021-03-24 15:30:00|2865.19|2865.19|2867.01|2867.01|2868.73|2868.73|2865.19|2865.19|0
1616600100000|2021-03-24 15:35:00|2867.18|2867.18|2867.1|2867.1|2870.93|2870.93|2867|2867|0
1616600400000|2021-03-24 15:40:00|2867.15|2867.15|2868.33|2868.33|2868.55|2868.55|2865.51|2865.51|0
1616600700000|2021-03-24 15:45:00|2868.44|2868.44|2868.61|2868.61|2869.13|2869.13|2867.16|2867.16|0
1616601000000|2021-03-24 15:50:00|2868.55|2868.55|2868.68|2868.68|2869.57|2869.57|2867.34|2867.34|0
1616601300000|2021-03-24 15:55:00|2868.85|2868.85|2867.21|2867.21|2868.92|2868.92|2866.25|2866.25|0
1616601600000|2021-03-24 16:00:00|2867.6|2867.6|2867.89|2867.89|2870.5|2870.5|2867.6|2867.6|0
1616601900000|2021-03-24 16:05:00|2867.84|2867.84|2870.06|2870.06|2870.17|2870.17|2867.25|2867.25|0
1616602200000|2021-03-24 16:10:00|2870.17|2870.17|2873.13|2873.13|2874.27|2874.27|2870.17|2870.17|0
1616602500000|2021-03-24 16:15:00|2873.08|2873.08|2873.21|2873.21|2874.76|2874.76|2872.52|2872.52|0
1616602800000|2021-03-24 16:20:00|2873.37|2873.37|2872.24|2872.24|2873.58|2873.58|2872.23|2872.23|0
1616603100000|2021-03-24 16:25:00|2872.13|2872.13|2871.48|2871.48|2873.65|2873.65|2870.71|2870.71|0
1616660100000|2021-03-25 08:15:00|2848.91|2848.91|2852.23|2852.23|2854.3|2854.3|2845.27|2845.27|0
1616660400000|2021-03-25 08:20:00|2852.29|2852.29|2853.86|2853.86|2854.14|2854.14|2850.08|2850.08|0
1616660700000|2021-03-25 08:25:00|2853.64|2853.64|2850.24|2850.24|2853.97|2853.97|2849.56|2849.56|0
1616661000000|2021-03-25 08:30:00|2850.12|2850.12|2859.67|2859.67|2860.88|2860.88|2850.12|2850.12|0
1616661300000|2021-03-25 08:35:00|2859.9|2859.9|2867.51|2867.51|2868.63|2868.63|2859.84|2859.84|0
1616661600000|2021-03-25 08:40:00|2867.4|2867.4|2872.3|2872.3|2872.3|2872.3|2866.69|2866.69|0
1616661900000|2021-03-25 08:45:00|2872.36|2872.36|2870.64|2870.64|2874.47|2874.47|2868.97|2868.97|0
1616662200000|2021-03-25 08:50:00|2870.7|2870.7|2870.56|2870.56|2872.97|2872.97|2869.06|2869.06|0
1616662500000|2021-03-25 08:55:00|2870.39|2870.39|2860.89|2860.89|2871.98|2871.98|2860.77|2860.77|0
1616662800000|2021-03-25 09:00:00|2860.93|2860.93|2857.31|2857.31|2861.05|2861.05|2856.1|2856.1|0
1616663100000|2021-03-25 09:05:00|2857.37|2857.37|2855.52|2855.52|2858.25|2858.25|2853.09|2853.09|0
1616663400000|2021-03-25 09:10:00|2855.55|2855.55|2856.73|2856.73|2861.15|2861.15|2855.48|2855.48|0
1616663700000|2021-03-25 09:15:00|2856.9|2856.9|2855.82|2855.82|2856.95|2856.95|2853.45|2853.45|0
1616664000000|2021-03-25 09:20:00|2855.88|2855.88|2856.37|2856.37|2856.78|2856.78|2852.27|2852.27|0
1616664300000|2021-03-25 09:25:00|2856.43|2856.43|2857.01|2857.01|2857.94|2857.94|2854.41|2854.41|0
1616664600000|2021-03-25 09:30:00|2856.95|2856.95|2854.43|2854.43|2856.95|2856.95|2853.73|2853.73|0
1616664900000|2021-03-25 09:35:00|2854.39|2854.39|2855.59|2855.59|2856.37|2856.37|2853.09|2853.09|0
1616665200000|2021-03-25 09:40:00|2855.76|2855.76|2851.15|2851.15|2855.76|2855.76|2850.92|2850.92|0
1616665500000|2021-03-25 09:45:00|2851.09|2851.09|2850.83|2850.83|2851.11|2851.11|2848.88|2848.88|0
1616665800000|2021-03-25 09:50:00|2851.27|2851.27|2850.9|2850.9|2852.15|2852.15|2849.23|2849.23|0
1616666100000|2021-03-25 09:55:00|2850.95|2850.95|2853.59|2853.59|2854.37|2854.37|2850.95|2850.95|0
1616666400000|2021-03-25 10:00:00|2854.25|2854.25|2858.37|2858.37|2859.14|2859.14|2854.25|2854.25|0
1616666700000|2021-03-25 10:05:00|2858.54|2858.54|2856.75|2856.75|2860.71|2860.71|2856.31|2856.31|0
1616667000000|2021-03-25 10:10:00|2857.05|2857.05|2855.09|2855.09|2858.41|2858.41|2854.76|2854.76|0
1616667300000|2021-03-25 10:15:00|2855.21|2855.21|2851.48|2851.48|2855.47|2855.47|2850.4|2850.4|0
1616667600000|2021-03-25 10:20:00|2851.52|2851.52|2852.2|2852.2|2852.71|2852.71|2850.75|2850.75|0
1616667900000|2021-03-25 10:25:00|2852.53|2852.53|2849.84|2849.84|2853.59|2853.59|2849.79|2849.79|0
1616668200000|2021-03-25 10:30:00|2849.97|2849.97|2846.08|2846.08|2850.27|2850.27|2844.8|2844.8|0
1616668500000|2021-03-25 10:35:00|2846.25|2846.25|2846.52|2846.52|2846.77|2846.77|2844.19|2844.19|0
1616668800000|2021-03-25 10:40:00|2846.86|2846.86|2845.95|2845.95|2847.31|2847.31|2845.47|2845.47|0
1616669100000|2021-03-25 10:45:00|2846.01|2846.01|2845.3|2845.3|2846.98|2846.98|2844.15|2844.15|0
1616669400000|2021-03-25 10:50:00|2845.24|2845.24|2846.44|2846.44|2847.45|2847.45|2844.59|2844.59|0
1616669700000|2021-03-25 10:55:00|2846.38|2846.38|2845.34|2845.34|2846.75|2846.75|2845.17|2845.17|0
1616670000000|2021-03-25 11:00:00|2845.28|2845.28|2843.21|2843.21|2846.11|2846.11|2843.21|2843.21|0
1616670300000|2021-03-25 11:05:00|2843.32|2843.32|2845.8|2845.8|2845.8|2845.8|2842.7|2842.7|0
1616670600000|2021-03-25 11:10:00|2846.3|2846.3|2846.88|2846.88|2847|2847|2845.34|2845.34|0
1616670900000|2021-03-25 11:15:00|2846.9|2846.9|2843.63|2843.63|2846.9|2846.9|2842.4|2842.4|0
1616671200000|2021-03-25 11:20:00|2843.67|2843.67|2840.07|2840.07|2844.61|2844.61|2839.9|2839.9|0
1616671500000|2021-03-25 11:25:00|2839.84|2839.84|2833.51|2833.51|2839.84|2839.84|2830.95|2830.95|0
1616671800000|2021-03-25 11:30:00|2833.39|2833.39|2830.73|2830.73|2833.45|2833.45|2828.55|2828.55|0
1616672100000|2021-03-25 11:35:00|2830.84|2830.84|2826.06|2826.06|2830.92|2830.92|2825.33|2825.33|0
1616672400000|2021-03-25 11:40:00|2826.02|2826.02|2821.93|2821.93|2827.94|2827.94|2821.59|2821.59|0
1616672700000|2021-03-25 11:45:00|2821.63|2821.63|2823.41|2823.41|2826.64|2826.64|2819.56|2819.56|0
1616673000000|2021-03-25 11:50:00|2823.37|2823.37|2819.89|2819.89|2823.88|2823.88|2816.33|2816.33|0
1616673300000|2021-03-25 11:55:00|2819.78|2819.78|2821.17|2821.17|2822.24|2822.24|2818.96|2818.96|0
1616673600000|2021-03-25 12:00:00|2821.23|2821.23|2818.6|2818.6|2822.42|2822.42|2816.49|2816.49|0
1616673900000|2021-03-25 12:05:00|2818.89|2818.89|2825.84|2825.84|2826.28|2826.28|2817.96|2817.96|0
1616674200000|2021-03-25 12:10:00|2826.84|2826.84|2824.35|2824.35|2827.93|2827.93|2824.01|2824.01|0
1616674500000|2021-03-25 12:15:00|2823.68|2823.68|2825.89|2825.89|2825.89|2825.89|2822.55|2822.55|0
1616674800000|2021-03-25 12:20:00|2826|2826|2827.53|2827.53|2827.53|2827.53|2824.39|2824.39|0
1616675100000|2021-03-25 12:25:00|2827.59|2827.59|2827.44|2827.44|2827.97|2827.97|2826.3|2826.3|0
1616675400000|2021-03-25 12:30:00|2827.4|2827.4|2826.89|2826.89|2827.4|2827.4|2824.87|2824.87|0
1616675700000|2021-03-25 12:35:00|2826.66|2826.66|2820.76|2820.76|2826.66|2826.66|2820.44|2820.44|0
1616676000000|2021-03-25 12:40:00|2820.77|2820.77|2815.35|2815.35|2820.81|2820.81|2813.86|2813.86|0
1616676300000|2021-03-25 12:45:00|2814.85|2814.85|2821.84|2821.84|2822.79|2822.79|2814.57|2814.57|0
1616676600000|2021-03-25 12:50:00|2821.68|2821.68|2819.29|2819.29|2821.68|2821.68|2818.15|2818.15|0
1616676900000|2021-03-25 12:55:00|2819.18|2819.18|2816.89|2816.89|2819.68|2819.68|2814.77|2814.77|0
1616677200000|2021-03-25 13:00:00|2816.83|2816.83|2820.71|2820.71|2821.74|2821.74|2815.26|2815.26|0
1616677500000|2021-03-25 13:05:00|2820.75|2820.75|2819.38|2819.38|2821.79|2821.79|2818.99|2818.99|0
1616677800000|2021-03-25 13:10:00|2819.32|2819.32|2821.4|2821.4|2821.58|2821.58|2818.41|2818.41|0
1616678100000|2021-03-25 13:15:00|2821.11|2821.11|2816.09|2816.09|2821.11|2821.11|2815.46|2815.46|0
1616678400000|2021-03-25 13:20:00|2816.03|2816.03|2819.71|2819.71|2820.13|2820.13|2815.8|2815.8|0
1616678700000|2021-03-25 13:25:00|2819.89|2819.89|2819.22|2819.22|2822.64|2822.64|2818.53|2818.53|0
1616679000000|2021-03-25 13:30:00|2819.17|2819.17|2817.25|2817.25|2830.32|2830.32|2817.25|2817.25|0
1616679300000|2021-03-25 13:35:00|2817.19|2817.19|2822.33|2822.33|2826.98|2826.98|2817.02|2817.02|0
1616679600000|2021-03-25 13:40:00|2822.55|2822.55|2824.96|2824.96|2829.04|2829.04|2822.55|2822.55|0
1616679900000|2021-03-25 13:45:00|2825.13|2825.13|2827.33|2827.33|2827.66|2827.66|2822.28|2822.28|0
1616680200000|2021-03-25 13:50:00|2827.16|2827.16|2823.39|2823.39|2827.16|2827.16|2819.24|2819.24|0
1616680500000|2021-03-25 13:55:00|2823.23|2823.23|2824.42|2824.42|2824.68|2824.68|2819.62|2819.62|0
1616680800000|2021-03-25 14:00:00|2824.36|2824.36|2823.38|2823.38|2826.69|2826.69|2820.19|2820.19|0
1616681100000|2021-03-25 14:05:00|2823.44|2823.44|2823.62|2823.62|2824.46|2824.46|2821.37|2821.37|0
1616681400000|2021-03-25 14:10:00|2823.57|2823.57|2828.35|2828.35|2830.69|2830.69|2823.53|2823.53|0
1616681700000|2021-03-25 14:15:00|2828.4|2828.4|2821.09|2821.09|2828.68|2828.68|2819.71|2819.71|0
1616682000000|2021-03-25 14:20:00|2821.05|2821.05|2824.17|2824.17|2826.37|2826.37|2819.6|2819.6|0
1616682300000|2021-03-25 14:25:00|2824.23|2824.23|2824.6|2824.6|2827.48|2827.48|2823.27|2823.27|0
1616682600000|2021-03-25 14:30:00|2824.77|2824.77|2825.49|2825.49|2829.48|2829.48|2823.73|2823.73|0
1616682900000|2021-03-25 14:35:00|2825.45|2825.45|2826.99|2826.99|2829.09|2829.09|2823.4|2823.4|0
1616683200000|2021-03-25 14:40:00|2826.82|2826.82|2820.52|2820.52|2826.82|2826.82|2820.02|2820.02|0
1616683500000|2021-03-25 14:45:00|2820.57|2820.57|2819.61|2819.61|2822.35|2822.35|2815.29|2815.29|0
1616683800000|2021-03-25 14:50:00|2819.57|2819.57|2813.97|2813.97|2819.57|2819.57|2813.24|2813.24|0
1616684100000|2021-03-25 14:55:00|2813.86|2813.86|2820.41|2820.41|2820.81|2820.81|2813.17|2813.17|0
1616684400000|2021-03-25 15:00:00|2820.35|2820.35|2813.78|2813.78|2820.41|2820.41|2813.61|2813.61|0
1616684700000|2021-03-25 15:05:00|2813.95|2813.95|2815.78|2815.78|2818.66|2818.66|2813.86|2813.86|0
1616685000000|2021-03-25 15:10:00|2815.73|2815.73|2820.84|2820.84|2822.83|2822.83|2813.66|2813.66|0
1616685300000|2021-03-25 15:15:00|2820.87|2820.87|2824.55|2824.55|2825.57|2825.57|2820.76|2820.76|0
1616685600000|2021-03-25 15:20:00|2824.27|2824.27|2827.16|2827.16|2828.73|2828.73|2823.97|2823.97|0
1616685900000|2021-03-25 15:25:00|2827.21|2827.21|2831.47|2831.47|2831.47|2831.47|2824.76|2824.76|0
1616686200000|2021-03-25 15:30:00|2831.51|2831.51|2835.64|2835.64|2837.16|2837.16|2831.32|2831.32|0
1616686500000|2021-03-25 15:35:00|2835.53|2835.53|2836.7|2836.7|2838.66|2838.66|2835.04|2835.04|0
1616686800000|2021-03-25 15:40:00|2836.87|2836.87|2838.21|2838.21|2841.5|2841.5|2836.87|2836.87|0
1616687100000|2021-03-25 15:45:00|2838.1|2838.1|2839.74|2839.74|2841.31|2841.31|2834.87|2834.87|0
1616687400000|2021-03-25 15:50:00|2839.4|2839.4|2846.76|2846.76|2846.76|2846.76|2839.26|2839.26|0
1616687700000|2021-03-25 15:55:00|2846.65|2846.65|2846.21|2846.21|2849.23|2849.23|2845.2|2845.2|0
1616688000000|2021-03-25 16:00:00|2845.79|2845.79|2843.03|2843.03|2845.99|2845.99|2841.33|2841.33|0
1616688300000|2021-03-25 16:05:00|2842.99|2842.99|2845.1|2845.1|2845.28|2845.28|2841.04|2841.04|0
1616688600000|2021-03-25 16:10:00|2845.27|2845.27|2841.7|2841.7|2845.56|2845.56|2841.59|2841.59|0
1616688900000|2021-03-25 16:15:00|2841.76|2841.76|2842.01|2842.01|2844.56|2844.56|2841.26|2841.26|0
1616689200000|2021-03-25 16:20:00|2842.07|2842.07|2844.03|2844.03|2844.03|2844.03|2841.71|2841.71|0
1616689500000|2021-03-25 16:25:00|2844.2|2844.2|2844.64|2844.64|2845.58|2845.58|2842.84|2842.84|0
1616746500000|2021-03-26 08:15:00|2852.48|2852.48|2855.62|2855.62|2857.45|2857.45|2852.26|2852.26|0
1616746800000|2021-03-26 08:20:00|2855.17|2855.17|2860.06|2860.06|2861.45|2861.45|2854.71|2854.71|0
1616747100000|2021-03-26 08:25:00|2860|2860|2860.1|2860.1|2862.98|2862.98|2857.3|2857.3|0
1616747400000|2021-03-26 08:30:00|2859.94|2859.94|2860.38|2860.38|2861.95|2861.95|2859.02|2859.02|0
1616747700000|2021-03-26 08:35:00|2860.05|2860.05|2857.59|2857.59|2860.05|2860.05|2854.85|2854.85|0
1616748000000|2021-03-26 08:40:00|2857.65|2857.65|2859.29|2859.29|2860.58|2860.58|2857.65|2857.65|0
1616748300000|2021-03-26 08:45:00|2859.23|2859.23|2861.04|2861.04|2861.33|2861.33|2856.81|2856.81|0
1616748600000|2021-03-26 08:50:00|2861.15|2861.15|2855.72|2855.72|2861.15|2861.15|2855.34|2855.34|0
1616748900000|2021-03-26 08:55:00|2855.55|2855.55|2852.74|2852.74|2855.55|2855.55|2849.62|2849.62|0
1616749200000|2021-03-26 09:00:00|2852.66|2852.66|2856.47|2856.47|2858|2858|2852.66|2852.66|0
1616749500000|2021-03-26 09:05:00|2856.51|2856.51|2854.32|2854.32|2856.51|2856.51|2852.68|2852.68|0
1616749800000|2021-03-26 09:10:00|2854.49|2854.49|2853.06|2853.06|2855.23|2855.23|2852.4|2852.4|0
1616750100000|2021-03-26 09:15:00|2853.31|2853.31|2853.05|2853.05|2853.44|2853.44|2848.72|2848.72|0
1616750400000|2021-03-26 09:20:00|2853.39|2853.39|2853.17|2853.17|2854.24|2854.24|2850.91|2850.91|0
1616750700000|2021-03-26 09:25:00|2853.11|2853.11|2852.98|2852.98|2854.74|2854.74|2851.77|2851.77|0
1616751000000|2021-03-26 09:30:00|2852.91|2852.91|2848.34|2848.34|2853.07|2853.07|2848.03|2848.03|0
1616751300000|2021-03-26 09:35:00|2848.4|2848.4|2849.69|2849.69|2849.79|2849.79|2848.1|2848.1|0
1616751600000|2021-03-26 09:40:00|2849.8|2849.8|2851.88|2851.88|2852.23|2852.23|2848.19|2848.19|0
1616751900000|2021-03-26 09:45:00|2852.05|2852.05|2851.74|2851.74|2853.27|2853.27|2850.15|2850.15|0
1616752200000|2021-03-26 09:50:00|2851.8|2851.8|2853.25|2853.25|2853.28|2853.28|2851.33|2851.33|0
1616752500000|2021-03-26 09:55:00|2853.19|2853.19|2853.7|2853.7|2856.34|2856.34|2853.07|2853.07|0
1616752800000|2021-03-26 10:00:00|2853.65|2853.65|2853.59|2853.59|2855.63|2855.63|2853.45|2853.45|0
1616753100000|2021-03-26 10:05:00|2853.61|2853.61|2855.37|2855.37|2856.03|2856.03|2851|2851|0
1616753400000|2021-03-26 10:10:00|2855.26|2855.26|2856.05|2856.05|2856.42|2856.42|2854.14|2854.14|0
1616753700000|2021-03-26 10:15:00|2855.99|2855.99|2855.88|2855.88|2856.77|2856.77|2855.66|2855.66|0
1616754000000|2021-03-26 10:20:00|2855.87|2855.87|2856.1|2856.1|2856.53|2856.53|2855.48|2855.48|0
1616754300000|2021-03-26 10:25:00|2856.15|2856.15|2859.36|2859.36|2861.89|2861.89|2856.04|2856.04|0
1616754600000|2021-03-26 10:30:00|2859.2|2859.2|2858.18|2858.18|2859.62|2859.62|2856.98|2856.98|0
1616754900000|2021-03-26 10:35:00|2858.12|2858.12|2855.66|2855.66|2858.45|2858.45|2854.7|2854.7|0
1616755200000|2021-03-26 10:40:00|2855.63|2855.63|2851.43|2851.43|2855.76|2855.76|2851.43|2851.43|0
1616755500000|2021-03-26 10:45:00|2851.39|2851.39|2857.4|2857.4|2857.4|2857.4|2850.33|2850.33|0
1616755800000|2021-03-26 10:50:00|2857.48|2857.48|2861.83|2861.83|2862.11|2862.11|2857.1|2857.1|0
1616756100000|2021-03-26 10:55:00|2861.77|2861.77|2860.59|2860.59|2862.21|2862.21|2859.76|2859.76|0
1616756400000|2021-03-26 11:00:00|2860.64|2860.64|2863.94|2863.94|2864.2|2864.2|2860.64|2860.64|0
1616756700000|2021-03-26 11:05:00|2863.96|2863.96|2863.78|2863.78|2865.7|2865.7|2863.57|2863.57|0
1616757000000|2021-03-26 11:10:00|2863.77|2863.77|2863.31|2863.31|2864.26|2864.26|2861.59|2861.59|0
1616757300000|2021-03-26 11:15:00|2863.2|2863.2|2863.1|2863.1|2863.78|2863.78|2862.38|2862.38|0
1616757600000|2021-03-26 11:20:00|2862.93|2862.93|2863.97|2863.97|2863.97|2863.97|2861.34|2861.34|0
1616757900000|2021-03-26 11:25:00|2864.01|2864.01|2863.34|2863.34|2866.98|2866.98|2862.87|2862.87|0
1616758200000|2021-03-26 11:30:00|2863.67|2863.67|2864.09|2864.09|2864.8|2864.8|2862.11|2862.11|0
1616758500000|2021-03-26 11:35:00|2864.2|2864.2|2864.72|2864.72|2866.84|2866.84|2863.92|2863.92|0
1616758800000|2021-03-26 11:40:00|2864.6|2864.6|2865.87|2865.87|2865.87|2865.87|2863.44|2863.44|0
1616759100000|2021-03-26 11:45:00|2866.2|2866.2|2862.33|2862.33|2866.2|2866.2|2861.25|2861.25|0
1616759400000|2021-03-26 11:50:00|2862.49|2862.49|2863.49|2863.49|2863.61|2863.61|2860.41|2860.41|0
1616759700000|2021-03-26 11:55:00|2863.61|2863.61|2864.13|2864.13|2864.8|2864.8|2862.5|2862.5|0
1616760000000|2021-03-26 12:00:00|2864.18|2864.18|2865.35|2865.35|2865.61|2865.61|2863.5|2863.5|0
1616760300000|2021-03-26 12:05:00|2865.52|2865.52|2866.12|2866.12|2866.64|2866.64|2864.55|2864.55|0
1616760600000|2021-03-26 12:10:00|2866.07|2866.07|2865.17|2865.17|2866.45|2866.45|2864.54|2864.54|0
1616760900000|2021-03-26 12:15:00|2865.22|2865.22|2865.63|2865.63|2865.63|2865.63|2863.89|2863.89|0
1616761200000|2021-03-26 12:20:00|2865.35|2865.35|2864.86|2864.86|2866.48|2866.48|2864.64|2864.64|0
1616761500000|2021-03-26 12:25:00|2864.83|2864.83|2864.2|2864.2|2865.05|2865.05|2864.08|2864.08|0
1616761800000|2021-03-26 12:30:00|2864.15|2864.15|2861.83|2861.83|2864.58|2864.58|2861.83|2861.83|0
1616762100000|2021-03-26 12:35:00|2861.95|2861.95|2862.8|2862.8|2863.81|2863.81|2861.95|2861.95|0
1616762400000|2021-03-26 12:40:00|2862.81|2862.81|2863.22|2863.22|2863.33|2863.33|2861.36|2861.36|0
1616762700000|2021-03-26 12:45:00|2863.16|2863.16|2863.5|2863.5|2863.9|2863.9|2862.3|2862.3|0
1616763000000|2021-03-26 12:50:00|2863.39|2863.39|2862.69|2862.69|2864.39|2864.39|2860.65|2860.65|0
1616763300000|2021-03-26 12:55:00|2862.73|2862.73|2863.31|2863.31|2865.74|2865.74|2862.73|2862.73|0
1616763600000|2021-03-26 13:00:00|2863.14|2863.14|2858.18|2858.18|2863.3|2863.3|2858.18|2858.18|0
1616763900000|2021-03-26 13:05:00|2858.06|2858.06|2861.4|2861.4|2861.5|2861.5|2857.5|2857.5|0
1616764200000|2021-03-26 13:10:00|2861.34|2861.34|2863.51|2863.51|2864.09|2864.09|2861.34|2861.34|0
1616764500000|2021-03-26 13:15:00|2863.4|2863.4|2863.93|2863.93|2864.53|2864.53|2861.62|2861.62|0
1616764800000|2021-03-26 13:20:00|2863.87|2863.87|2862.83|2862.83|2864.06|2864.06|2861.95|2861.95|0
1616765100000|2021-03-26 13:25:00|2862.94|2862.94|2862.61|2862.61|2864.65|2864.65|2860.49|2860.49|0
1616765400000|2021-03-26 13:30:00|2862.84|2862.84|2870.21|2870.21|2871.45|2871.45|2862.84|2862.84|0
1616765700000|2021-03-26 13:35:00|2870.38|2870.38|2871.6|2871.6|2871.71|2871.71|2867.48|2867.48|0
1616766000000|2021-03-26 13:40:00|2871.56|2871.56|2873.21|2873.21|2873.68|2873.68|2870.06|2870.06|0
1616766300000|2021-03-26 13:45:00|2873.05|2873.05|2874.46|2874.46|2874.95|2874.95|2872.5|2872.5|0
1616766600000|2021-03-26 13:50:00|2874.62|2874.62|2871.46|2871.46|2875.53|2875.53|2870.6|2870.6|0
1616766900000|2021-03-26 13:55:00|2871.49|2871.49|2871.6|2871.6|2874.51|2874.51|2871.31|2871.31|0
1616767200000|2021-03-26 14:00:00|2871.93|2871.93|2870.78|2870.78|2874.42|2874.42|2869.48|2869.48|0
1616767500000|2021-03-26 14:05:00|2870.74|2870.74|2868|2868|2872.78|2872.78|2867.89|2867.89|0
1616767800000|2021-03-26 14:10:00|2867.94|2867.94|2871.99|2871.99|2871.99|2871.99|2867.29|2867.29|0
1616768100000|2021-03-26 14:15:00|2871.93|2871.93|2874.05|2874.05|2874.46|2874.46|2871.53|2871.53|0
1616768400000|2021-03-26 14:20:00|2874.21|2874.21|2875.06|2875.06|2876.64|2876.64|2871.86|2871.86|0
1616768700000|2021-03-26 14:25:00|2875.07|2875.07|2875.81|2875.81|2877.22|2877.22|2874.45|2874.45|0
1616769000000|2021-03-26 14:30:00|2875.98|2875.98|2875.78|2875.78|2877.07|2877.07|2874.45|2874.45|0
1616769300000|2021-03-26 14:35:00|2875.67|2875.67|2872.88|2872.88|2875.73|2875.73|2872.4|2872.4|0
1616769600000|2021-03-26 14:40:00|2872.85|2872.85|2876.25|2876.25|2876.99|2876.99|2872.79|2872.79|0
1616769900000|2021-03-26 14:45:00|2876.08|2876.08|2867.93|2867.93|2876.08|2876.08|2867.51|2867.51|0
1616770200000|2021-03-26 14:50:00|2867.27|2867.27|2863.38|2863.38|2869.05|2869.05|2862.56|2862.56|0
1616770500000|2021-03-26 14:55:00|2863.21|2863.21|2868.86|2868.86|2869.25|2869.25|2860.93|2860.93|0
1616770800000|2021-03-26 15:00:00|2869.09|2869.09|2866.69|2866.69|2871.65|2871.65|2865.28|2865.28|0
1616771100000|2021-03-26 15:05:00|2866.86|2866.86|2864.04|2864.04|2868.05|2868.05|2863.61|2863.61|0
1616771400000|2021-03-26 15:10:00|2863.87|2863.87|2860.07|2860.07|2864.07|2864.07|2858.76|2858.76|0
1616771700000|2021-03-26 15:15:00|2859.96|2859.96|2861.27|2861.27|2861.77|2861.77|2858.84|2858.84|0
1616772000000|2021-03-26 15:20:00|2861.21|2861.21|2862.7|2862.7|2864.03|2864.03|2860.63|2860.63|0
1616772300000|2021-03-26 15:25:00|2862.76|2862.76|2867.77|2867.77|2867.77|2867.77|2862.7|2862.7|0
1616772600000|2021-03-26 15:30:00|2867.8|2867.8|2868.9|2868.9|2869.99|2869.99|2864.44|2864.44|0
1616772900000|2021-03-26 15:35:00|2868.73|2868.73|2867.05|2867.05|2870.2|2870.2|2866.99|2866.99|0
1616773200000|2021-03-26 15:40:00|2867.08|2867.08|2865.7|2865.7|2867.99|2867.99|2865.53|2865.53|0
1616773500000|2021-03-26 15:45:00|2865.53|2865.53|2865.19|2865.19|2867.24|2867.24|2862.73|2862.73|0
1616773800000|2021-03-26 15:50:00|2865.13|2865.13|2860.87|2860.87|2865.13|2865.13|2860.51|2860.51|0
1616774100000|2021-03-26 15:55:00|2861.04|2861.04|2860.51|2860.51|2863.27|2863.27|2860.51|2860.51|0
1616774400000|2021-03-26 16:00:00|2860.4|2860.4|2860.82|2860.82|2862.58|2862.58|2858.99|2858.99|0
1616774700000|2021-03-26 16:05:00|2860.78|2860.78|2861.67|2861.67|2862.02|2862.02|2859.51|2859.51|0
1616775000000|2021-03-26 16:10:00|2861.6|2861.6|2864.45|2864.45|2864.49|2864.49|2860.39|2860.39|0
1616775300000|2021-03-26 16:15:00|2864.41|2864.41|2864.89|2864.89|2865.91|2865.91|2863.77|2863.77|0
1616775600000|2021-03-26 16:20:00|2865|2865|2863.55|2863.55|2865.09|2865.09|2862.94|2862.94|0
1616775900000|2021-03-26 16:25:00|2863.5|2863.5|2865.71|2865.71|2865.92|2865.92|2862.89|2862.89|0
1617002100000|2021-03-29 07:15:00|2855.13|2855.13|2852.48|2852.48|2855.28|2855.28|2851.8|2851.8|0
1617002400000|2021-03-29 07:20:00|2852.37|2852.37|2854.15|2854.15|2856.01|2856.01|2852.28|2852.28|0
1617002700000|2021-03-29 07:25:00|2853.81|2853.81|2857.36|2857.36|2858.39|2858.39|2853.44|2853.44|0
1617003000000|2021-03-29 07:30:00|2857.32|2857.32|2844.6|2844.6|2857.49|2857.49|2844.54|2844.54|0
1617003300000|2021-03-29 07:35:00|2844.54|2844.54|2840.88|2840.88|2844.54|2844.54|2839.26|2839.26|0
1617003600000|2021-03-29 07:40:00|2840.71|2840.71|2842.89|2842.89|2843.16|2843.16|2840.01|2840.01|0
1617003900000|2021-03-29 07:45:00|2842.72|2842.72|2845.57|2845.57|2845.77|2845.77|2840.29|2840.29|0
1617004200000|2021-03-29 07:50:00|2845.65|2845.65|2844.92|2844.92|2847.21|2847.21|2843.43|2843.43|0
1617004500000|2021-03-29 07:55:00|2844.45|2844.45|2842.2|2842.2|2844.75|2844.75|2842.17|2842.17|0
1617004800000|2021-03-29 08:00:00|2842.31|2842.31|2837.3|2837.3|2842.85|2842.85|2837.3|2837.3|0
1617005100000|2021-03-29 08:05:00|2837.47|2837.47|2835.77|2835.77|2839.75|2839.75|2835.6|2835.6|0
1617005400000|2021-03-29 08:10:00|2836.06|2836.06|2833.43|2833.43|2836.22|2836.22|2833.15|2833.15|0
1617005700000|2021-03-29 08:15:00|2833.37|2833.37|2829.24|2829.24|2833.5|2833.5|2829.24|2829.24|0
1617006000000|2021-03-29 08:20:00|2829.2|2829.2|2830.09|2830.09|2831.16|2831.16|2826.59|2826.59|0
1617006300000|2021-03-29 08:25:00|2830.03|2830.03|2834.46|2834.46|2834.78|2834.78|2830.03|2830.03|0
1617006600000|2021-03-29 08:30:00|2834.4|2834.4|2833.85|2833.85|2834.4|2834.4|2832.55|2832.55|0
1617006900000|2021-03-29 08:35:00|2833.8|2833.8|2831.33|2831.33|2834.32|2834.32|2828.52|2828.52|0
1617007200000|2021-03-29 08:40:00|2831.55|2831.55|2837.88|2837.88|2837.88|2837.88|2831.55|2831.55|0
1617007500000|2021-03-29 08:45:00|2837.83|2837.83|2841.65|2841.65|2841.7|2841.7|2836.16|2836.16|0
1617007800000|2021-03-29 08:50:00|2841.68|2841.68|2840.02|2840.02|2842.6|2842.6|2839.85|2839.85|0
1617008100000|2021-03-29 08:55:00|2839.97|2839.97|2838.36|2838.36|2840.02|2840.02|2838.08|2838.08|0
1617008400000|2021-03-29 09:00:00|2838.42|2838.42|2839.72|2839.72|2839.72|2839.72|2838.08|2838.08|0
1617008700000|2021-03-29 09:05:00|2839.75|2839.75|2843.12|2843.12|2843.8|2843.8|2839.64|2839.64|0
1617009000000|2021-03-29 09:10:00|2843.08|2843.08|2842.89|2842.89|2843.8|2843.8|2841.36|2841.36|0
1617009300000|2021-03-29 09:15:00|2842.95|2842.95|2842.73|2842.73|2844.83|2844.83|2840.51|2840.51|0
1617009600000|2021-03-29 09:20:00|2842.84|2842.84|2843.12|2843.12|2844.03|2844.03|2841.88|2841.88|0
1617009900000|2021-03-29 09:25:00|2842.84|2842.84|2842.13|2842.13|2843.94|2843.94|2842.09|2842.09|0
1617010200000|2021-03-29 09:30:00|2842.29|2842.29|2842.06|2842.06|2842.46|2842.46|2840.69|2840.69|0
1617010500000|2021-03-29 09:35:00|2842.23|2842.23|2842.39|2842.39|2842.88|2842.88|2841.1|2841.1|0
1617010800000|2021-03-29 09:40:00|2842.73|2842.73|2841.51|2841.51|2843.34|2843.34|2841.34|2841.34|0
1617011100000|2021-03-29 09:45:00|2841.57|2841.57|2844.35|2844.35|2845.22|2845.22|2841.28|2841.28|0
1617011400000|2021-03-29 09:50:00|2844.43|2844.43|2848.75|2848.75|2849.94|2849.94|2844.31|2844.31|0
1617011700000|2021-03-29 09:55:00|2849.09|2849.09|2851.81|2851.81|2852.57|2852.57|2849.09|2849.09|0
1617012000000|2021-03-29 10:00:00|2851.75|2851.75|2850.82|2850.82|2852.32|2852.32|2850.43|2850.43|0
1617012300000|2021-03-29 10:05:00|2850.86|2850.86|2854.01|2854.01|2854.67|2854.67|2850.86|2850.86|0
1617012600000|2021-03-29 10:10:00|2854.51|2854.51|2856.4|2856.4|2856.4|2856.4|2854|2854|0
1617012900000|2021-03-29 10:15:00|2856.35|2856.35|2857.9|2857.9|2858.23|2858.23|2856.13|2856.13|0
1617013200000|2021-03-29 10:20:00|2858.08|2858.08|2858.22|2858.22|2859.18|2859.18|2857.38|2857.38|0
1617013500000|2021-03-29 10:25:00|2858.34|2858.34|2857.28|2857.28|2858.73|2858.73|2856.45|2856.45|0
1617013800000|2021-03-29 10:30:00|2857.22|2857.22|2856.64|2856.64|2857.22|2857.22|2854.69|2854.69|0
1617014100000|2021-03-29 10:35:00|2856.7|2856.7|2856.79|2856.79|2857.09|2857.09|2855.57|2855.57|0
1617014400000|2021-03-29 10:40:00|2856.82|2856.82|2860.01|2860.01|2860.17|2860.17|2856.82|2856.82|0
1617014700000|2021-03-29 10:45:00|2860.18|2860.18|2861.2|2861.2|2861.28|2861.28|2859.24|2859.24|0
1617015000000|2021-03-29 10:50:00|2861.03|2861.03|2861.02|2861.02|2862.66|2862.66|2860.58|2860.58|0
1617015300000|2021-03-29 10:55:00|2861.08|2861.08|2859.24|2859.24|2862.84|2862.84|2859.24|2859.24|0
1617015600000|2021-03-29 11:00:00|2859.08|2859.08|2862.64|2862.64|2862.83|2862.83|2859.08|2859.08|0
1617015900000|2021-03-29 11:05:00|2862.65|2862.65|2863.49|2863.49|2864.28|2864.28|2862.54|2862.54|0
1617016200000|2021-03-29 11:10:00|2863.38|2863.38|2860.5|2860.5|2864|2864|2860.5|2860.5|0
1617016500000|2021-03-29 11:15:00|2860.45|2860.45|2861.68|2861.68|2861.95|2861.95|2860.11|2860.11|0
1617016800000|2021-03-29 11:20:00|2861.77|2861.77|2859.3|2859.3|2862.1|2862.1|2859.28|2859.28|0
1617017100000|2021-03-29 11:25:00|2859.33|2859.33|2858.2|2858.2|2859.87|2859.87|2858.17|2858.17|0
1617017400000|2021-03-29 11:30:00|2858.19|2858.19|2857.45|2857.45|2858.19|2858.19|2856.59|2856.59|0
1617017700000|2021-03-29 11:35:00|2857.53|2857.53|2856.58|2856.58|2858.3|2858.3|2856.58|2856.58|0
1617018000000|2021-03-29 11:40:00|2856.7|2856.7|2858.61|2858.61|2858.74|2858.74|2856.47|2856.47|0
1617018300000|2021-03-29 11:45:00|2858.65|2858.65|2856.91|2856.91|2858.7|2858.7|2855.43|2855.43|0
1617018600000|2021-03-29 11:50:00|2856.85|2856.85|2855.33|2855.33|2858.94|2858.94|2855.2|2855.2|0
1617018900000|2021-03-29 11:55:00|2855.44|2855.44|2856.63|2856.63|2856.75|2856.75|2854.94|2854.94|0
1617019200000|2021-03-29 12:00:00|2856.47|2856.47|2857.04|2857.04|2857.83|2857.83|2855.18|2855.18|0
1617019500000|2021-03-29 12:05:00|2857.01|2857.01|2855.3|2855.3|2858.19|2858.19|2854.87|2854.87|0
1617019800000|2021-03-29 12:10:00|2855.36|2855.36|2854.24|2854.24|2855.36|2855.36|2853.61|2853.61|0
1617020100000|2021-03-29 12:15:00|2854.53|2854.53|2848.95|2848.95|2854.53|2854.53|2848.95|2848.95|0
1617020400000|2021-03-29 12:20:00|2848.89|2848.89|2847.17|2847.17|2849.73|2849.73|2844.86|2844.86|0
1617020700000|2021-03-29 12:25:00|2847.34|2847.34|2847.61|2847.61|2847.7|2847.7|2845.85|2845.85|0
1617021000000|2021-03-29 12:30:00|2847.67|2847.67|2848.44|2848.44|2848.83|2848.83|2845.29|2845.29|0
1617021300000|2021-03-29 12:35:00|2848.5|2848.5|2849.29|2849.29|2850.12|2850.12|2848.24|2848.24|0
1617021600000|2021-03-29 12:40:00|2849.4|2849.4|2848.71|2848.71|2849.62|2849.62|2847.9|2847.9|0
1617021900000|2021-03-29 12:45:00|2848.6|2848.6|2848.79|2848.79|2849.01|2849.01|2848.48|2848.48|0
1617022200000|2021-03-29 12:50:00|2848.82|2848.82|2847.71|2847.71|2850.12|2850.12|2846.54|2846.54|0
1617022500000|2021-03-29 12:55:00|2847.99|2847.99|2848.31|2848.31|2849.87|2849.87|2847.94|2847.94|0
1617022800000|2021-03-29 13:00:00|2848.32|2848.32|2848.85|2848.85|2848.87|2848.87|2847.39|2847.39|0
1617023100000|2021-03-29 13:05:00|2848.92|2848.92|2846.42|2846.42|2849.42|2849.42|2845.96|2845.96|0
1617023400000|2021-03-29 13:10:00|2846.36|2846.36|2846.18|2846.18|2847.14|2847.14|2844.52|2844.52|0
1617023700000|2021-03-29 13:15:00|2846.02|2846.02|2846.14|2846.14|2846.46|2846.46|2844.47|2844.47|0
1617024000000|2021-03-29 13:20:00|2846.31|2846.31|2846.12|2846.12|2846.99|2846.99|2844.96|2844.96|0
1617024300000|2021-03-29 13:25:00|2846.28|2846.28|2845.83|2845.83|2846.85|2846.85|2843.59|2843.59|0
1617024600000|2021-03-29 13:30:00|2845.49|2845.49|2850.79|2850.79|2851.58|2851.58|2840.08|2840.08|0
1617024900000|2021-03-29 13:35:00|2850.63|2850.63|2850.25|2850.25|2850.63|2850.63|2846.02|2846.02|0
1617025200000|2021-03-29 13:40:00|2849.96|2849.96|2852.46|2852.46|2852.46|2852.46|2849.31|2849.31|0
1617025500000|2021-03-29 13:45:00|2852.52|2852.52|2850.32|2850.32|2855.35|2855.35|2850.16|2850.16|0
1617025800000|2021-03-29 13:50:00|2850.49|2850.49|2852.79|2852.79|2852.92|2852.92|2850.4|2850.4|0
1617026100000|2021-03-29 13:55:00|2852.74|2852.74|2859.05|2859.05|2859.69|2859.69|2851.29|2851.29|0
1617026400000|2021-03-29 14:00:00|2859.34|2859.34|2859.85|2859.85|2860.36|2860.36|2856.2|2856.2|0
1617026700000|2021-03-29 14:05:00|2859.67|2859.67|2858.1|2858.1|2860.69|2860.69|2856.79|2856.79|0
1617027000000|2021-03-29 14:10:00|2857.93|2857.93|2856.38|2856.38|2860.21|2860.21|2855.98|2855.98|0
1617027300000|2021-03-29 14:15:00|2856.19|2856.19|2853.23|2853.23|2856.42|2856.42|2852.18|2852.18|0
1617027600000|2021-03-29 14:20:00|2853.26|2853.26|2849.38|2849.38|2853.74|2853.74|2848.38|2848.38|0
1617027900000|2021-03-29 14:25:00|2849.32|2849.32|2848.2|2848.2|2852.11|2852.11|2848.2|2848.2|0
1617028200000|2021-03-29 14:30:00|2848.09|2848.09|2847.88|2847.88|2850.03|2850.03|2847.51|2847.51|0
1617028500000|2021-03-29 14:35:00|2847.94|2847.94|2847.8|2847.8|2850.69|2850.69|2845.89|2845.89|0
1617028800000|2021-03-29 14:40:00|2847.68|2847.68|2845.46|2845.46|2848.06|2848.06|2845.39|2845.39|0
1617029100000|2021-03-29 14:45:00|2845.43|2845.43|2847.27|2847.27|2847.86|2847.86|2844.5|2844.5|0
1617029400000|2021-03-29 14:50:00|2847.16|2847.16|2847.01|2847.01|2848.29|2848.29|2845.76|2845.76|0
1617029700000|2021-03-29 14:55:00|2846.96|2846.96|2847.16|2847.16|2848.42|2848.42|2845.96|2845.96|0
1617030000000|2021-03-29 15:00:00|2847.22|2847.22|2849.79|2849.79|2850.46|2850.46|2847.06|2847.06|0
1617030300000|2021-03-29 15:05:00|2849.9|2849.9|2846.56|2846.56|2850.21|2850.21|2846.1|2846.1|0
1617030600000|2021-03-29 15:10:00|2846.53|2846.53|2841.83|2841.83|2846.64|2846.64|2841.09|2841.09|0
1617030900000|2021-03-29 15:15:00|2841.86|2841.86|2839.56|2839.56|2843.33|2843.33|2839.56|2839.56|0
1617031200000|2021-03-29 15:20:00|2839.61|2839.61|2838.87|2838.87|2840.24|2840.24|2838.39|2838.39|0
1617031500000|2021-03-29 15:25:00|2838.92|2838.92|2842.75|2842.75|2844.34|2844.34|2837.7|2837.7|0
1617088500000|2021-03-30 07:15:00|2899.25|2899.25|2891.41|2891.41|2900|2900|2890.59|2890.59|0
1617088800000|2021-03-30 07:20:00|2891.35|2891.35|2891.83|2891.83|2892.6|2892.6|2888.15|2888.15|0
1617089100000|2021-03-30 07:25:00|2891.77|2891.77|2894.47|2894.47|2895.62|2895.62|2890.89|2890.89|0
1617089400000|2021-03-30 07:30:00|2894.58|2894.58|2899.24|2899.24|2901.52|2901.52|2894.4|2894.4|0
1617089700000|2021-03-30 07:35:00|2899.35|2899.35|2906.26|2906.26|2907|2907|2899.35|2899.35|0
1617090000000|2021-03-30 07:40:00|2906.37|2906.37|2900.73|2900.73|2907.23|2907.23|2899.99|2899.99|0
1617090300000|2021-03-30 07:45:00|2900.56|2900.56|2898.31|2898.31|2900.99|2900.99|2896.59|2896.59|0
1617090600000|2021-03-30 07:50:00|2898.54|2898.54|2895.33|2895.33|2898.86|2898.86|2895.04|2895.04|0
1617090900000|2021-03-30 07:55:00|2895.39|2895.39|2892.62|2892.62|2895.44|2895.44|2892.51|2892.51|0
1617091200000|2021-03-30 08:00:00|2891.96|2891.96|2895.34|2895.34|2896.59|2896.59|2890.42|2890.42|0
1617091500000|2021-03-30 08:05:00|2895.28|2895.28|2894.18|2894.18|2897.07|2897.07|2894.18|2894.18|0
1617091800000|2021-03-30 08:10:00|2894.02|2894.02|2894.49|2894.49|2895.9|2895.9|2893.03|2893.03|0
1617092100000|2021-03-30 08:15:00|2894.55|2894.55|2897.94|2897.94|2898.06|2898.06|2892.39|2892.39|0
1617092400000|2021-03-30 08:20:00|2898.44|2898.44|2897.53|2897.53|2898.64|2898.64|2896.93|2896.93|0
1617092700000|2021-03-30 08:25:00|2897.42|2897.42|2902.51|2902.51|2902.54|2902.54|2897.42|2897.42|0
1617093000000|2021-03-30 08:30:00|2902.74|2902.74|2900.98|2900.98|2902.74|2902.74|2899.94|2899.94|0
1617093300000|2021-03-30 08:35:00|2900.65|2900.65|2896.92|2896.92|2900.94|2900.94|2896.7|2896.7|0
1617093600000|2021-03-30 08:40:00|2896.88|2896.88|2893.97|2893.97|2898.29|2898.29|2893.88|2893.88|0
1617093900000|2021-03-30 08:45:00|2893.79|2893.79|2895.84|2895.84|2895.84|2895.84|2890.5|2890.5|0
1617094200000|2021-03-30 08:50:00|2895.96|2895.96|2897.05|2897.05|2897.73|2897.73|2895.81|2895.81|0
1617094500000|2021-03-30 08:55:00|2896.71|2896.71|2898.36|2898.36|2899.07|2899.07|2895.4|2895.4|0
1617094800000|2021-03-30 09:00:00|2898.31|2898.31|2896.61|2896.61|2899.44|2899.44|2896.61|2896.61|0
1617095100000|2021-03-30 09:05:00|2896.44|2896.44|2898.09|2898.09|2899.48|2899.48|2895.91|2895.91|0
1617095400000|2021-03-30 09:10:00|2898.03|2898.03|2899.67|2899.67|2900.08|2900.08|2897.97|2897.97|0
1617095700000|2021-03-30 09:15:00|2899.11|2899.11|2900.07|2900.07|2900.95|2900.95|2898.54|2898.54|0
1617096000000|2021-03-30 09:20:00|2899.9|2899.9|2902.16|2902.16|2902.81|2902.81|2899.56|2899.56|0
1617096300000|2021-03-30 09:25:00|2902.17|2902.17|2899.01|2899.01|2902.92|2902.92|2897.51|2897.51|0
1617096600000|2021-03-30 09:30:00|2898.52|2898.52|2896.58|2896.58|2898.68|2898.68|2894.81|2894.81|0
1617096900000|2021-03-30 09:35:00|2896.7|2896.7|2896.35|2896.35|2896.81|2896.81|2895.15|2895.15|0
1617097200000|2021-03-30 09:40:00|2896.32|2896.32|2894.2|2894.2|2897.84|2897.84|2894.14|2894.14|0
1617097500000|2021-03-30 09:45:00|2894.14|2894.14|2896.84|2896.84|2897.01|2897.01|2893.23|2893.23|0
1617097800000|2021-03-30 09:50:00|2897.01|2897.01|2896.27|2896.27|2898.04|2898.04|2896.27|2896.27|0
1617098100000|2021-03-30 09:55:00|2896.44|2896.44|2897.58|2897.58|2898.04|2898.04|2896.03|2896.03|0
1617098400000|2021-03-30 10:00:00|2897.54|2897.54|2895.69|2895.69|2898.21|2898.21|2895.24|2895.24|0
1617098700000|2021-03-30 10:05:00|2895.68|2895.68|2897.6|2897.6|2897.6|2897.6|2894.84|2894.84|0
1617099000000|2021-03-30 10:10:00|2897.54|2897.54|2900.16|2900.16|2900.22|2900.22|2896.34|2896.34|0
1617099300000|2021-03-30 10:15:00|2899.9|2899.9|2901.49|2901.49|2901.66|2901.66|2899.47|2899.47|0
1617099600000|2021-03-30 10:20:00|2901.83|2901.83|2900.37|2900.37|2902.75|2902.75|2900.26|2900.26|0
1617099900000|2021-03-30 10:25:00|2900.54|2900.54|2901.72|2901.72|2902.5|2902.5|2900.49|2900.49|0
1617100200000|2021-03-30 10:30:00|2901.56|2901.56|2901.86|2901.86|2902.26|2902.26|2901.18|2901.18|0
1617100500000|2021-03-30 10:35:00|2901.61|2901.61|2899.67|2899.67|2901.79|2901.79|2899.27|2899.27|0
1617100800000|2021-03-30 10:40:00|2899.5|2899.5|2897.98|2897.98|2900.87|2900.87|2897.98|2897.98|0
1617101100000|2021-03-30 10:45:00|2897.48|2897.48|2897.69|2897.69|2898.1|2898.1|2896.32|2896.32|0
1617101400000|2021-03-30 10:50:00|2897.75|2897.75|2898.07|2898.07|2898.25|2898.25|2897.13|2897.13|0
1617101700000|2021-03-30 10:55:00|2897.57|2897.57|2898.87|2898.87|2898.95|2898.95|2896.87|2896.87|0
1617102000000|2021-03-30 11:00:00|2898.7|2898.7|2893.83|2893.83|2899.03|2899.03|2893.4|2893.4|0
1617102300000|2021-03-30 11:05:00|2893.66|2893.66|2891.4|2891.4|2893.66|2893.66|2891.4|2891.4|0
1617102600000|2021-03-30 11:10:00|2891.51|2891.51|2890.52|2890.52|2891.51|2891.51|2889.78|2889.78|0
1617102900000|2021-03-30 11:15:00|2890.51|2890.51|2890.53|2890.53|2890.53|2890.53|2888.69|2888.69|0
1617103200000|2021-03-30 11:20:00|2890.47|2890.47|2891.44|2891.44|2891.87|2891.87|2888.47|2888.47|0
1617103500000|2021-03-30 11:25:00|2891.33|2891.33|2890.78|2890.78|2891.35|2891.35|2888.75|2888.75|0
1617103800000|2021-03-30 11:30:00|2890.82|2890.82|2891.3|2891.3|2891.7|2891.7|2890.55|2890.55|0
1617104100000|2021-03-30 11:35:00|2891.36|2891.36|2892.4|2892.4|2892.4|2892.4|2891.36|2891.36|0
1617104400000|2021-03-30 11:40:00|2892.29|2892.29|2891.54|2891.54|2892.29|2892.29|2890.01|2890.01|0
1617104700000|2021-03-30 11:45:00|2892.03|2892.03|2890.63|2890.63|2892.92|2892.92|2890.58|2890.58|0
1617105000000|2021-03-30 11:50:00|2890.46|2890.46|2887.99|2887.99|2890.96|2890.96|2887.97|2887.97|0
1617105300000|2021-03-30 11:55:00|2887.94|2887.94|2890.84|2890.84|2891.02|2891.02|2887.85|2887.85|0
1617105600000|2021-03-30 12:00:00|2890.86|2890.86|2889.69|2889.69|2890.86|2890.86|2888.88|2888.88|0
1617105900000|2021-03-30 12:05:00|2889.52|2889.52|2889.88|2889.88|2890.05|2890.05|2889.04|2889.04|0
1617106200000|2021-03-30 12:10:00|2889.81|2889.81|2888.96|2888.96|2890.96|2890.96|2887.95|2887.95|0
1617106500000|2021-03-30 12:15:00|2889.02|2889.02|2890.48|2890.48|2890.89|2890.89|2888.57|2888.57|0
1617106800000|2021-03-30 12:20:00|2890.71|2890.71|2890.13|2890.13|2890.79|2890.79|2889.89|2889.89|0
1617107100000|2021-03-30 12:25:00|2890.14|2890.14|2890.24|2890.24|2890.92|2890.92|2888.23|2888.23|0
1617107400000|2021-03-30 12:30:00|2890.58|2890.58|2889.46|2889.46|2890.58|2890.58|2887.99|2887.99|0
1617107700000|2021-03-30 12:35:00|2889.51|2889.51|2886.43|2886.43|2889.57|2889.57|2885.98|2885.98|0
1617108000000|2021-03-30 12:40:00|2886.1|2886.1|2886.15|2886.15|2886.18|2886.18|2884.04|2884.04|0
1617108300000|2021-03-30 12:45:00|2886.32|2886.32|2891.42|2891.42|2891.42|2891.42|2885.65|2885.65|0
1617108600000|2021-03-30 12:50:00|2891.53|2891.53|2894.33|2894.33|2895.26|2895.26|2891.41|2891.41|0
1617108900000|2021-03-30 12:55:00|2894.16|2894.16|2894.67|2894.67|2896.87|2896.87|2893.83|2893.83|0
1617109200000|2021-03-30 13:00:00|2894.7|2894.7|2893.87|2893.87|2894.7|2894.7|2892.05|2892.05|0
1617109500000|2021-03-30 13:05:00|2893.91|2893.91|2894.06|2894.06|2895.32|2895.32|2892.98|2892.98|0
1617109800000|2021-03-30 13:10:00|2894|2894|2893.97|2893.97|2894.67|2894.67|2892.87|2892.87|0
1617110100000|2021-03-30 13:15:00|2893.8|2893.8|2895.42|2895.42|2895.42|2895.42|2892.61|2892.61|0
1617110400000|2021-03-30 13:20:00|2895.5|2895.5|2893.08|2893.08|2895.5|2895.5|2892.42|2892.42|0
1617110700000|2021-03-30 13:25:00|2893.17|2893.17|2894.79|2894.79|2895.33|2895.33|2893.14|2893.14|0
1617111000000|2021-03-30 13:30:00|2895.29|2895.29|2898.15|2898.15|2900.18|2900.18|2894.03|2894.03|0
1617111300000|2021-03-30 13:35:00|2898.32|2898.32|2901.97|2901.97|2903.48|2903.48|2898.32|2898.32|0
1617111600000|2021-03-30 13:40:00|2902.13|2902.13|2904.7|2904.7|2905.81|2905.81|2900.29|2900.29|0
1617111900000|2021-03-30 13:45:00|2904.69|2904.69|2899.16|2899.16|2904.71|2904.71|2897.75|2897.75|0
1617112200000|2021-03-30 13:50:00|2899.23|2899.23|2906.32|2906.32|2906.32|2906.32|2897.89|2897.89|0
1617112500000|2021-03-30 13:55:00|2906.21|2906.21|2914.59|2914.59|2915.31|2915.31|2906.21|2906.21|0
1617112800000|2021-03-30 14:00:00|2914.64|2914.64|2914.74|2914.74|2916.72|2916.72|2912.22|2912.22|0
1617113100000|2021-03-30 14:05:00|2914.9|2914.9|2914.92|2914.92|2915.79|2915.79|2912.89|2912.89|0
1617113400000|2021-03-30 14:10:00|2914.75|2914.75|2914|2914|2914.75|2914.75|2911.66|2911.66|0
1617113700000|2021-03-30 14:15:00|2913.96|2913.96|2910.41|2910.41|2914.09|2914.09|2909.28|2909.28|0
1617114000000|2021-03-30 14:20:00|2910.5|2910.5|2914.74|2914.74|2914.74|2914.74|2909.88|2909.88|0
1617114300000|2021-03-30 14:25:00|2914.7|2914.7|2915.69|2915.69|2916.28|2916.28|2913.24|2913.24|0
1617114600000|2021-03-30 14:30:00|2915.86|2915.86|2917.55|2917.55|2917.81|2917.81|2914.49|2914.49|0
1617114900000|2021-03-30 14:35:00|2917.49|2917.49|2920.94|2920.94|2921.35|2921.35|2915.91|2915.91|0
1617115200000|2021-03-30 14:40:00|2920.89|2920.89|2920.18|2920.18|2924.56|2924.56|2920.18|2920.18|0
1617115500000|2021-03-30 14:45:00|2920.06|2920.06|2922.39|2922.39|2922.63|2922.63|2918.4|2918.4|0
1617115800000|2021-03-30 14:50:00|2922.5|2922.5|2920.46|2920.46|2922.5|2922.5|2919.31|2919.31|0
1617116100000|2021-03-30 14:55:00|2920.4|2920.4|2920.14|2920.14|2920.93|2920.93|2918.13|2918.13|0
1617116400000|2021-03-30 15:00:00|2920.08|2920.08|2925.84|2925.84|2926.1|2926.1|2920.05|2920.05|0
1617116700000|2021-03-30 15:05:00|2925.83|2925.83|2928.17|2928.17|2928.93|2928.93|2925.57|2925.57|0
1617117000000|2021-03-30 15:10:00|2928.14|2928.14|2929.97|2929.97|2930.52|2930.52|2927.09|2927.09|0
1617117300000|2021-03-30 15:15:00|2930.14|2930.14|2932.65|2932.65|2932.97|2932.97|2930.14|2930.14|0
1617117600000|2021-03-30 15:20:00|2932.73|2932.73|2932.61|2932.61|2933.33|2933.33|2931.41|2931.41|0
1617117900000|2021-03-30 15:25:00|2932.65|2932.65|2933.3|2933.3|2934.47|2934.47|2930.9|2930.9|0
1617174900000|2021-03-31 07:15:00|2924.99|2924.99|2926.19|2926.19|2926.81|2926.81|2920.78|2920.78|0
1617175200000|2021-03-31 07:20:00|2925.79|2925.79|2916.1|2916.1|2925.79|2925.79|2916.1|2916.1|0
1617175500000|2021-03-31 07:25:00|2916.07|2916.07|2916.65|2916.65|2917.4|2917.4|2913.91|2913.91|0
1617175800000|2021-03-31 07:30:00|2916.15|2916.15|2909.81|2909.81|2916.15|2916.15|2909.81|2909.81|0
1617176100000|2021-03-31 07:35:00|2909.22|2909.22|2901.12|2901.12|2909.22|2909.22|2900.47|2900.47|0
1617176400000|2021-03-31 07:40:00|2901.1|2901.1|2908.64|2908.64|2908.7|2908.7|2901.08|2901.08|0
1617176700000|2021-03-31 07:45:00|2908.89|2908.89|2909.56|2909.56|2911.45|2911.45|2908.67|2908.67|0
1617177000000|2021-03-31 07:50:00|2909.6|2909.6|2905.62|2905.62|2909.7|2909.7|2905.14|2905.14|0
1617177300000|2021-03-31 07:55:00|2905.95|2905.95|2905.29|2905.29|2909.74|2909.74|2905.15|2905.15|0
1617177600000|2021-03-31 08:00:00|2905.4|2905.4|2908.38|2908.38|2908.67|2908.67|2904.16|2904.16|0
1617177900000|2021-03-31 08:05:00|2908.21|2908.21|2913.22|2913.22|2913.67|2913.67|2908.19|2908.19|0
1617178200000|2021-03-31 08:10:00|2913|2913|2914.99|2914.99|2914.99|2914.99|2911.33|2911.33|0
1617178500000|2021-03-31 08:15:00|2914.94|2914.94|2911.89|2911.89|2915.04|2915.04|2911.67|2911.67|0
1617178800000|2021-03-31 08:20:00|2911.72|2911.72|2911.97|2911.97|2912.67|2912.67|2910.83|2910.83|0
1617179100000|2021-03-31 08:25:00|2911.8|2911.8|2910.85|2910.85|2912.35|2912.35|2910.29|2910.29|0
1617179400000|2021-03-31 08:30:00|2911.25|2911.25|2908.8|2908.8|2911.52|2911.52|2908.71|2908.71|0
1617179700000|2021-03-31 08:35:00|2908.69|2908.69|2909.03|2909.03|2909.39|2909.39|2906.74|2906.74|0
1617180000000|2021-03-31 08:40:00|2909.19|2909.19|2909.8|2909.8|2910.18|2910.18|2908.13|2908.13|0
1617180300000|2021-03-31 08:45:00|2909.74|2909.74|2911.75|2911.75|2912.15|2912.15|2909.04|2909.04|0
1617180600000|2021-03-31 08:50:00|2911.78|2911.78|2912.24|2912.24|2913.1|2913.1|2911.13|2911.13|0
1617180900000|2021-03-31 08:55:00|2912.19|2912.19|2914.08|2914.08|2914.59|2914.59|2910.83|2910.83|0
1617181200000|2021-03-31 09:00:00|2913.97|2913.97|2910.27|2910.27|2913.97|2913.97|2910.27|2910.27|0
1617181500000|2021-03-31 09:05:00|2910.1|2910.1|2909.96|2909.96|2910.91|2910.91|2909.05|2909.05|0
1617181800000|2021-03-31 09:10:00|2909.79|2909.79|2907.6|2907.6|2910.29|2910.29|2907.6|2907.6|0
1617182100000|2021-03-31 09:15:00|2907.4|2907.4|2908.91|2908.91|2909.66|2909.66|2907.16|2907.16|0
1617182400000|2021-03-31 09:20:00|2908.85|2908.85|2907.29|2907.29|2909.2|2909.2|2905.78|2905.78|0
1617182700000|2021-03-31 09:25:00|2907.32|2907.32|2906.38|2906.38|2907.43|2907.43|2903.81|2903.81|0
1617183000000|2021-03-31 09:30:00|2906.22|2906.22|2907.95|2907.95|2908.16|2908.16|2905.99|2905.99|0
1617183300000|2021-03-31 09:35:00|2907.78|2907.78|2908.03|2908.03|2908.31|2908.31|2907.01|2907.01|0
1617183600000|2021-03-31 09:40:00|2908.14|2908.14|2904.26|2904.26|2908.14|2908.14|2904.26|2904.26|0
1617183900000|2021-03-31 09:45:00|2904.09|2904.09|2906.31|2906.31|2906.56|2906.56|2903.86|2903.86|0
1617184200000|2021-03-31 09:50:00|2906.14|2906.14|2906.37|2906.37|2906.62|2906.62|2904.1|2904.1|0
1617184500000|2021-03-31 09:55:00|2906.04|2906.04|2903.75|2903.75|2906.66|2906.66|2902.13|2902.13|0
1617184800000|2021-03-31 10:00:00|2903.86|2903.86|2909.38|2909.38|2909.42|2909.42|2903.86|2903.86|0
1617185100000|2021-03-31 10:05:00|2909.33|2909.33|2912.89|2912.89|2913.12|2913.12|2908.6|2908.6|0
1617185400000|2021-03-31 10:10:00|2912.84|2912.84|2915.02|2915.02|2915.38|2915.38|2912.07|2912.07|0
1617185700000|2021-03-31 10:15:00|2915.18|2915.18|2913.66|2913.66|2915.18|2915.18|2912.03|2912.03|0
1617186000000|2021-03-31 10:20:00|2913.49|2913.49|2913.98|2913.98|2915.04|2915.04|2912.94|2912.94|0
1617186300000|2021-03-31 10:25:00|2913.73|2913.73|2913.04|2913.04|2914.54|2914.54|2912.86|2912.86|0
1617186600000|2021-03-31 10:30:00|2913.07|2913.07|2910.93|2910.93|2913.16|2913.16|2910.74|2910.74|0
1617186900000|2021-03-31 10:35:00|2910.87|2910.87|2911.5|2911.5|2912.53|2912.53|2910.87|2910.87|0
1617187200000|2021-03-31 10:40:00|2911.48|2911.48|2913.02|2913.02|2915.24|2915.24|2911.48|2911.48|0
1617187500000|2021-03-31 10:45:00|2912.96|2912.96|2914.45|2914.45|2914.45|2914.45|2912.37|2912.37|0
1617187800000|2021-03-31 10:50:00|2914.51|2914.51|2915.16|2915.16|2916.31|2916.31|2914.51|2914.51|0
1617188100000|2021-03-31 10:55:00|2915.22|2915.22|2917.4|2917.4|2917.4|2917.4|2914.48|2914.48|0
1617188400000|2021-03-31 11:00:00|2917.74|2917.74|2919.08|2919.08|2919.1|2919.1|2916.63|2916.63|0
1617188700000|2021-03-31 11:05:00|2919.24|2919.24|2919.65|2919.65|2920.05|2920.05|2919.04|2919.04|0
1617189000000|2021-03-31 11:10:00|2919.59|2919.59|2919.69|2919.69|2920.27|2920.27|2918.73|2918.73|0
1617189300000|2021-03-31 11:15:00|2919.2|2919.2|2921.51|2921.51|2921.56|2921.56|2919.09|2919.09|0
1617189600000|2021-03-31 11:20:00|2921.48|2921.48|2921.79|2921.79|2922.03|2922.03|2919.9|2919.9|0
1617189900000|2021-03-31 11:25:00|2921.96|2921.96|2920.81|2920.81|2922.33|2922.33|2920.68|2920.68|0
1617190200000|2021-03-31 11:30:00|2920.86|2920.86|2920.32|2920.32|2921.03|2921.03|2919.93|2919.93|0
1617190500000|2021-03-31 11:35:00|2920.38|2920.38|2918.86|2918.86|2920.81|2920.81|2917.74|2917.74|0
1617190800000|2021-03-31 11:40:00|2919.03|2919.03|2919.69|2919.69|2921.08|2921.08|2919.03|2919.03|0
1617191100000|2021-03-31 11:45:00|2919.81|2919.81|2921.09|2921.09|2921.13|2921.13|2919.66|2919.66|0
1617191400000|2021-03-31 11:50:00|2921.14|2921.14|2919.3|2919.3|2923.26|2923.26|2919.3|2919.3|0
1617191700000|2021-03-31 11:55:00|2919.59|2919.59|2919.02|2919.02|2920.42|2920.42|2919|2919|0
1617192000000|2021-03-31 12:00:00|2919.18|2919.18|2919|2919|2920.41|2920.41|2918.45|2918.45|0
1617192300000|2021-03-31 12:05:00|2919.08|2919.08|2921.26|2921.26|2922.03|2922.03|2919.08|2919.08|0
1617192600000|2021-03-31 12:10:00|2921.09|2921.09|2919.17|2919.17|2921.57|2921.57|2918.38|2918.38|0
1617192900000|2021-03-31 12:15:00|2919.12|2919.12|2919.19|2919.19|2919.7|2919.7|2918.28|2918.28|0
1617193200000|2021-03-31 12:20:00|2919.13|2919.13|2919.16|2919.16|2919.85|2919.85|2918.51|2918.51|0
1617193500000|2021-03-31 12:25:00|2918.99|2918.99|2920.95|2920.95|2920.95|2920.95|2918.99|2918.99|0
1617193800000|2021-03-31 12:30:00|2921|2921|2919.27|2919.27|2922.04|2922.04|2919.11|2919.11|0
1617194100000|2021-03-31 12:35:00|2919.33|2919.33|2918.34|2918.34|2919.33|2919.33|2916.43|2916.43|0
1617194400000|2021-03-31 12:40:00|2918.22|2918.22|2915.58|2915.58|2918.28|2918.28|2915.44|2915.44|0
1617194700000|2021-03-31 12:45:00|2915.64|2915.64|2914.03|2914.03|2916.24|2916.24|2912.38|2912.38|0
1617195000000|2021-03-31 12:50:00|2913.97|2913.97|2914.76|2914.76|2914.99|2914.99|2913.14|2913.14|0
1617195300000|2021-03-31 12:55:00|2914.6|2914.6|2912.75|2912.75|2914.6|2914.6|2911.97|2911.97|0
1617195600000|2021-03-31 13:00:00|2912.91|2912.91|2912.24|2912.24|2913.61|2913.61|2911.58|2911.58|0
1617195900000|2021-03-31 13:05:00|2911.71|2911.71|2911.01|2911.01|2914.21|2914.21|2910.67|2910.67|0
1617196200000|2021-03-31 13:10:00|2911.18|2911.18|2912.37|2912.37|2912.39|2912.39|2910.78|2910.78|0
1617196500000|2021-03-31 13:15:00|2912.43|2912.43|2914.15|2914.15|2914.22|2914.22|2911.98|2911.98|0
1617196800000|2021-03-31 13:20:00|2914.21|2914.21|2913.81|2913.81|2914.62|2914.62|2913.12|2913.12|0
1617197100000|2021-03-31 13:25:00|2913.88|2913.88|2914.13|2914.13|2914.57|2914.57|2912.63|2912.63|0
1617197400000|2021-03-31 13:30:00|2914.08|2914.08|2912.88|2912.88|2915.35|2915.35|2910.74|2910.74|0
1617197700000|2021-03-31 13:35:00|2912.92|2912.92|2910.86|2910.86|2915.18|2915.18|2909.4|2909.4|0
1617198000000|2021-03-31 13:40:00|2910.92|2910.92|2909.81|2909.81|2911.09|2911.09|2905.89|2905.89|0
1617198300000|2021-03-31 13:45:00|2909.5|2909.5|2911.13|2911.13|2912.58|2912.58|2907.52|2907.52|0
1617198600000|2021-03-31 13:50:00|2910.8|2910.8|2911.38|2911.38|2913.17|2913.17|2909|2909|0
1617198900000|2021-03-31 13:55:00|2911.71|2911.71|2916.37|2916.37|2916.58|2916.58|2911.71|2911.71|0
1617199200000|2021-03-31 14:00:00|2916.54|2916.54|2915.29|2915.29|2916.69|2916.69|2912.47|2912.47|0
1617199500000|2021-03-31 14:05:00|2915.18|2915.18|2913.75|2913.75|2917.09|2917.09|2913.75|2913.75|0
1617199800000|2021-03-31 14:10:00|2913.63|2913.63|2910|2910|2913.8|2913.8|2909.79|2909.79|0
1617200100000|2021-03-31 14:15:00|2910.12|2910.12|2899.54|2899.54|2910.51|2910.51|2899.54|2899.54|0
1617200400000|2021-03-31 14:20:00|2899.55|2899.55|2901.17|2901.17|2901.72|2901.72|2897.16|2897.16|0
1617200700000|2021-03-31 14:25:00|2901.23|2901.23|2899.42|2899.42|2903.08|2903.08|2899.42|2899.42|0
1617201000000|2021-03-31 14:30:00|2899.91|2899.91|2892.01|2892.01|2900.56|2900.56|2890.85|2890.85|0
1617201300000|2021-03-31 14:35:00|2892.02|2892.02|2890.81|2890.81|2893.32|2893.32|2890.32|2890.32|0
1617201600000|2021-03-31 14:40:00|2891.09|2891.09|2895.18|2895.18|2895.18|2895.18|2889.76|2889.76|0
1617201900000|2021-03-31 14:45:00|2895.23|2895.23|2892.31|2892.31|2895.46|2895.46|2891.22|2891.22|0
1617202200000|2021-03-31 14:50:00|2892.64|2892.64|2885.18|2885.18|2892.81|2892.81|2884.4|2884.4|0
1617202500000|2021-03-31 14:55:00|2885.13|2885.13|2885.44|2885.44|2885.94|2885.94|2882.16|2882.16|0
1617202800000|2021-03-31 15:00:00|2885.43|2885.43|2886.36|2886.36|2886.85|2886.85|2881.15|2881.15|0
1617203100000|2021-03-31 15:05:00|2886.33|2886.33|2889.41|2889.41|2889.41|2889.41|2885.83|2885.83|0
1617203400000|2021-03-31 15:10:00|2889.46|2889.46|2899.98|2899.98|2900.54|2900.54|2889.08|2889.08|0
1617203700000|2021-03-31 15:15:00|2900.09|2900.09|2900.36|2900.36|2902.02|2902.02|2897.73|2897.73|0
1617204000000|2021-03-31 15:20:00|2900.52|2900.52|2900.39|2900.39|2901.18|2901.18|2898.26|2898.26|0
1617204300000|2021-03-31 15:25:00|2900.47|2900.47|2892.03|2892.03|2902.69|2902.69|2892.03|2892.03|0
1617261300000|2021-04-01 07:15:00|2885.74|2885.74|2888.36|2888.36|2888.36|2888.36|2884.94|2884.94|0
1617261600000|2021-04-01 07:20:00|2888.44|2888.44|2891.4|2891.4|2892.24|2892.24|2887.1|2887.1|0
1617261900000|2021-04-01 07:25:00|2891.57|2891.57|2897.12|2897.12|2897.47|2897.47|2890.94|2890.94|0
1617262200000|2021-04-01 07:30:00|2897.06|2897.06|2898.7|2898.7|2898.81|2898.81|2894.68|2894.68|0
1617262500000|2021-04-01 07:35:00|2898.74|2898.74|2893.85|2893.85|2899.11|2899.11|2893.74|2893.74|0
1617262800000|2021-04-01 07:40:00|2893.97|2893.97|2896.81|2896.81|2897.33|2897.33|2893.97|2893.97|0
1617263100000|2021-04-01 07:45:00|2897.03|2897.03|2896.48|2896.48|2897.75|2897.75|2894.79|2894.79|0
1617263400000|2021-04-01 07:50:00|2896.64|2896.64|2891.32|2891.32|2896.64|2896.64|2891.15|2891.15|0
1617263700000|2021-04-01 07:55:00|2891.21|2891.21|2891.06|2891.06|2891.98|2891.98|2889.89|2889.89|0
1617264000000|2021-04-01 08:00:00|2891.23|2891.23|2885.62|2885.62|2891.28|2891.28|2885.61|2885.61|0
1617264300000|2021-04-01 08:05:00|2885.5|2885.5|2885.88|2885.88|2888.48|2888.48|2885.29|2885.29|0
1617264600000|2021-04-01 08:10:00|2885.99|2885.99|2893.86|2893.86|2895.19|2895.19|2884.89|2884.89|0
1617264900000|2021-04-01 08:15:00|2893.92|2893.92|2898.56|2898.56|2898.76|2898.76|2893.07|2893.07|0
1617265200000|2021-04-01 08:20:00|2898.73|2898.73|2899.12|2899.12|2900.29|2900.29|2897.64|2897.64|0
1617265500000|2021-04-01 08:25:00|2899.18|2899.18|2900.4|2900.4|2901.93|2901.93|2899.18|2899.18|0
1617265800000|2021-04-01 08:30:00|2900.24|2900.24|2901.08|2901.08|2902.18|2902.18|2899.31|2899.31|0
1617266100000|2021-04-01 08:35:00|2901.03|2901.03|2900.71|2900.71|2901.05|2901.05|2898.86|2898.86|0
1617266400000|2021-04-01 08:40:00|2900.72|2900.72|2901.75|2901.75|2902.96|2902.96|2900.72|2900.72|0
1617266700000|2021-04-01 08:45:00|2901.81|2901.81|2899.57|2899.57|2902.54|2902.54|2899.57|2899.57|0
1617267000000|2021-04-01 08:50:00|2899.58|2899.58|2898.19|2898.19|2900.15|2900.15|2897.82|2897.82|0
1617267300000|2021-04-01 08:55:00|2898.14|2898.14|2900.98|2900.98|2903.48|2903.48|2898.14|2898.14|0
1617267600000|2021-04-01 09:00:00|2900.94|2900.94|2897.63|2897.63|2900.94|2900.94|2897.49|2897.49|0
1617267900000|2021-04-01 09:05:00|2897.59|2897.59|2897.47|2897.47|2898.77|2898.77|2896.86|2896.86|0
1617268200000|2021-04-01 09:10:00|2897.36|2897.36|2894.57|2894.57|2897.36|2897.36|2894.57|2894.57|0
1617268500000|2021-04-01 09:15:00|2894.51|2894.51|2895.43|2895.43|2895.82|2895.82|2893.96|2893.96|0
1617268800000|2021-04-01 09:20:00|2895.33|2895.33|2899.66|2899.66|2899.83|2899.83|2895.18|2895.18|0
1617269100000|2021-04-01 09:25:00|2899.61|2899.61|2898.6|2898.6|2899.92|2899.92|2897.77|2897.77|0
1617269400000|2021-04-01 09:30:00|2898.55|2898.55|2895.56|2895.56|2899.57|2899.57|2895.04|2895.04|0
1617269700000|2021-04-01 09:35:00|2895.51|2895.51|2898.29|2898.29|2898.29|2898.29|2895.45|2895.45|0
1617270000000|2021-04-01 09:40:00|2898.12|2898.12|2900.91|2900.91|2901.71|2901.71|2898.12|2898.12|0
1617270300000|2021-04-01 09:45:00|2900.79|2900.79|2902.47|2902.47|2903.73|2903.73|2900.79|2900.79|0
1617270600000|2021-04-01 09:50:00|2902.36|2902.36|2901.73|2901.73|2902.46|2902.46|2900.39|2900.39|0
1617270900000|2021-04-01 09:55:00|2901.62|2901.62|2900.59|2900.59|2901.62|2901.62|2899.88|2899.88|0
1617271200000|2021-04-01 10:00:00|2900.87|2900.87|2898.72|2898.72|2900.87|2900.87|2898.72|2898.72|0
1617271500000|2021-04-01 10:05:00|2898.47|2898.47|2894.53|2894.53|2899.06|2899.06|2894.53|2894.53|0
1617271800000|2021-04-01 10:10:00|2894.2|2894.2|2895.41|2895.41|2895.67|2895.67|2894.1|2894.1|0
1617272100000|2021-04-01 10:15:00|2895.24|2895.24|2897.03|2897.03|2897.54|2897.54|2895.11|2895.11|0
1617272400000|2021-04-01 10:20:00|2897.08|2897.08|2897|2897|2899.56|2899.56|2897|2897|0
1617272700000|2021-04-01 10:25:00|2897.08|2897.08|2893.48|2893.48|2897.58|2897.58|2893.31|2893.31|0
1617273000000|2021-04-01 10:30:00|2893.44|2893.44|2892.62|2892.62|2894.35|2894.35|2892.02|2892.02|0
1617273300000|2021-04-01 10:35:00|2892.57|2892.57|2891.06|2891.06|2892.57|2892.57|2890.23|2890.23|0
1617273600000|2021-04-01 10:40:00|2891.12|2891.12|2890.6|2890.6|2892.53|2892.53|2890.55|2890.55|0
1617273900000|2021-04-01 10:45:00|2890.48|2890.48|2891.27|2891.27|2892.64|2892.64|2890.37|2890.37|0
1617274200000|2021-04-01 10:50:00|2891.21|2891.21|2890.36|2890.36|2891.21|2891.21|2889.24|2889.24|0
1617274500000|2021-04-01 10:55:00|2890.42|2890.42|2892.84|2892.84|2892.84|2892.84|2889.66|2889.66|0
1617274800000|2021-04-01 11:00:00|2892.78|2892.78|2893.52|2893.52|2894.84|2894.84|2892.37|2892.37|0
1617275100000|2021-04-01 11:05:00|2893.19|2893.19|2894.59|2894.59|2895.45|2895.45|2893.13|2893.13|0
1617275400000|2021-04-01 11:10:00|2894.37|2894.37|2892.72|2892.72|2894.37|2894.37|2892.66|2892.66|0
1617275700000|2021-04-01 11:15:00|2892.22|2892.22|2891.61|2891.61|2892.33|2892.33|2890|2890|0
1617276000000|2021-04-01 11:20:00|2891.55|2891.55|2893.84|2893.84|2894.5|2894.5|2891.55|2891.55|0
1617276300000|2021-04-01 11:25:00|2893.78|2893.78|2892.89|2892.89|2893.78|2893.78|2891.86|2891.86|0
1617276600000|2021-04-01 11:30:00|2892.72|2892.72|2894.14|2894.14|2894.2|2894.2|2892.04|2892.04|0
1617276900000|2021-04-01 11:35:00|2894.09|2894.09|2895.93|2895.93|2895.93|2895.93|2893.37|2893.37|0
1617277200000|2021-04-01 11:40:00|2895.87|2895.87|2895.48|2895.48|2896.94|2896.94|2895.19|2895.19|0
1617277500000|2021-04-01 11:45:00|2895.65|2895.65|2896.6|2896.6|2897.63|2897.63|2895.39|2895.39|0
1617277800000|2021-04-01 11:50:00|2896.54|2896.54|2895.73|2895.73|2896.54|2896.54|2895.11|2895.11|0
1617278100000|2021-04-01 11:55:00|2895.56|2895.56|2893.55|2893.55|2895.91|2895.91|2893.34|2893.34|0
1617278400000|2021-04-01 12:00:00|2893.61|2893.61|2894.34|2894.34|2895.39|2895.39|2893.39|2893.39|0
1617278700000|2021-04-01 12:05:00|2894.36|2894.36|2891.07|2891.07|2894.36|2894.36|2890.68|2890.68|0
1617279000000|2021-04-01 12:10:00|2891.03|2891.03|2889.43|2889.43|2891.16|2891.16|2889.43|2889.43|0
1617279300000|2021-04-01 12:15:00|2889.32|2889.32|2890.43|2890.43|2890.52|2890.52|2888.89|2888.89|0
1617279600000|2021-04-01 12:20:00|2890.38|2890.38|2890.81|2890.81|2891.56|2891.56|2890.38|2890.38|0
1617279900000|2021-04-01 12:25:00|2890.86|2890.86|2891.08|2891.08|2891.08|2891.08|2888.69|2888.69|0
1617280200000|2021-04-01 12:30:00|2891.07|2891.07|2889.05|2889.05|2891.31|2891.31|2888.92|2888.92|0
1617280500000|2021-04-01 12:35:00|2889.01|2889.01|2883.66|2883.66|2889.63|2889.63|2883.66|2883.66|0
1617280800000|2021-04-01 12:40:00|2883.62|2883.62|2884.06|2884.06|2884.5|2884.5|2883.13|2883.13|0
1617281100000|2021-04-01 12:45:00|2884.02|2884.02|2885.03|2885.03|2885.09|2885.09|2883.59|2883.59|0
1617281400000|2021-04-01 12:50:00|2884.97|2884.97|2880.65|2880.65|2884.97|2884.97|2880.46|2880.46|0
1617281700000|2021-04-01 12:55:00|2880.7|2880.7|2882.03|2882.03|2882.17|2882.17|2880.14|2880.14|0
1617282000000|2021-04-01 13:00:00|2881.99|2881.99|2882.47|2882.47|2882.7|2882.7|2880.2|2880.2|0
1617282300000|2021-04-01 13:05:00|2882.59|2882.59|2881.17|2881.17|2883.14|2883.14|2881.01|2881.01|0
1617282600000|2021-04-01 13:10:00|2881.16|2881.16|2882.33|2882.33|2883.62|2883.62|2881.16|2881.16|0
1617282900000|2021-04-01 13:15:00|2882.28|2882.28|2881.78|2881.78|2882.59|2882.59|2880.54|2880.54|0
1617283200000|2021-04-01 13:20:00|2881.74|2881.74|2881.01|2881.01|2883.09|2883.09|2880.61|2880.61|0
1617283500000|2021-04-01 13:25:00|2881.05|2881.05|2880.96|2880.96|2881.82|2881.82|2879.48|2879.48|0
1617283800000|2021-04-01 13:30:00|2880.92|2880.92|2876.44|2876.44|2880.92|2880.92|2875.4|2875.4|0
1617284100000|2021-04-01 13:35:00|2876.52|2876.52|2872.87|2872.87|2876.85|2876.85|2872.87|2872.87|0
1617284400000|2021-04-01 13:40:00|2873.2|2873.2|2872.23|2872.23|2873.48|2873.48|2869.42|2869.42|0
1617284700000|2021-04-01 13:45:00|2872.35|2872.35|2869.09|2869.09|2874.61|2874.61|2868.95|2868.95|0
1617285000000|2021-04-01 13:50:00|2869.15|2869.15|2866.62|2866.62|2869.47|2869.47|2866.06|2866.06|0
1617285300000|2021-04-01 13:55:00|2866.78|2866.78|2868.48|2868.48|2869.19|2869.19|2863.32|2863.32|0
1617285600000|2021-04-01 14:00:00|2868.56|2868.56|2871.56|2871.56|2871.73|2871.73|2867.66|2867.66|0
1617285900000|2021-04-01 14:05:00|2871.72|2871.72|2872.51|2872.51|2875.95|2875.95|2871.39|2871.39|0
1617286200000|2021-04-01 14:10:00|2872.46|2872.46|2873.92|2873.92|2874.36|2874.36|2870.64|2870.64|0
1617286500000|2021-04-01 14:15:00|2874.03|2874.03|2877.25|2877.25|2878.91|2878.91|2873.98|2873.98|0
1617286800000|2021-04-01 14:20:00|2877.75|2877.75|2876.29|2876.29|2877.94|2877.94|2876.18|2876.18|0
1617287100000|2021-04-01 14:25:00|2876.79|2876.79|2880.42|2880.42|2880.42|2880.42|2876.42|2876.42|0
1617287400000|2021-04-01 14:30:00|2880.36|2880.36|2876.61|2876.61|2880.59|2880.59|2876.2|2876.2|0
1617287700000|2021-04-01 14:35:00|2876.49|2876.49|2876.14|2876.14|2877.04|2877.04|2872.05|2872.05|0
1617288000000|2021-04-01 14:40:00|2876.17|2876.17|2877.77|2877.77|2877.84|2877.84|2875.11|2875.11|0
1617288300000|2021-04-01 14:45:00|2877.93|2877.93|2877.09|2877.09|2879.2|2879.2|2876.27|2876.27|0
1617288600000|2021-04-01 14:50:00|2877.26|2877.26|2872.65|2872.65|2878.59|2878.59|2872.65|2872.65|0
1617288900000|2021-04-01 14:55:00|2872.7|2872.7|2875.59|2875.59|2875.7|2875.7|2870.8|2870.8|0
1617289200000|2021-04-01 15:00:00|2875.54|2875.54|2876.62|2876.62|2877.05|2877.05|2875.05|2875.05|0
1617289500000|2021-04-01 15:05:00|2876.68|2876.68|2876.8|2876.8|2878.67|2878.67|2875.93|2875.93|0
1617289800000|2021-04-01 15:10:00|2876.68|2876.68|2874.44|2874.44|2877.09|2877.09|2874.26|2874.26|0
1617290100000|2021-04-01 15:15:00|2874.83|2874.83|2876.68|2876.68|2878.06|2878.06|2874.79|2874.79|0
1617290400000|2021-04-01 15:20:00|2876.63|2876.63|2877.67|2877.67|2877.75|2877.75|2876.34|2876.34|0
1617290700000|2021-04-01 15:25:00|2877.75|2877.75|2877.04|2877.04|2878.94|2878.94|2876.86|2876.86|0
1617696900000|2021-04-06 08:15:00|2922.96|2922.96|2921.72|2921.72|2922.96|2922.96|2918.92|2918.92|0
1617697200000|2021-04-06 08:20:00|2921.55|2921.55|2925.14|2925.14|2925.32|2925.32|2920.33|2920.33|0
1617697500000|2021-04-06 08:25:00|2925.03|2925.03|2918.56|2918.56|2925.19|2925.19|2916.83|2916.83|0
1617697800000|2021-04-06 08:30:00|2918.67|2918.67|2922.31|2922.31|2922.31|2922.31|2918.67|2918.67|0
1617698100000|2021-04-06 08:35:00|2922.37|2922.37|2927.55|2927.55|2928.12|2928.12|2922.37|2922.37|0
1617698400000|2021-04-06 08:40:00|2927.84|2927.84|2929.47|2929.47|2930.82|2930.82|2926.67|2926.67|0
1617698700000|2021-04-06 08:45:00|2929.58|2929.58|2931.42|2931.42|2932.05|2932.05|2928.15|2928.15|0
1617699000000|2021-04-06 08:50:00|2931.09|2931.09|2930.09|2930.09|2931.85|2931.85|2929.63|2929.63|0
1617699300000|2021-04-06 08:55:00|2930.15|2930.15|2930.96|2930.96|2933.92|2933.92|2929.85|2929.85|0
1617699600000|2021-04-06 09:00:00|2930.91|2930.91|2924.18|2924.18|2931.33|2931.33|2924.16|2924.16|0
1617699900000|2021-04-06 09:05:00|2924.01|2924.01|2925.09|2925.09|2926.09|2926.09|2924.01|2924.01|0
1617700200000|2021-04-06 09:10:00|2925.32|2925.32|2927.17|2927.17|2929.07|2929.07|2924.87|2924.87|0
1617700500000|2021-04-06 09:15:00|2927.12|2927.12|2928.52|2928.52|2928.96|2928.96|2926.27|2926.27|0
1617700800000|2021-04-06 09:20:00|2928.47|2928.47|2926.11|2926.11|2929.57|2929.57|2926.11|2926.11|0
1617701100000|2021-04-06 09:25:00|2926.06|2926.06|2928.23|2928.23|2928.39|2928.39|2925.74|2925.74|0
1617701400000|2021-04-06 09:30:00|2928.18|2928.18|2928.37|2928.37|2928.7|2928.7|2925.92|2925.92|0
1617701700000|2021-04-06 09:35:00|2928.53|2928.53|2930.61|2930.61|2930.98|2930.98|2927.03|2927.03|0
1617702000000|2021-04-06 09:40:00|2930.67|2930.67|2932.23|2932.23|2932.45|2932.45|2930.3|2930.3|0
1617702300000|2021-04-06 09:45:00|2932.31|2932.31|2937.49|2937.49|2938|2938|2932.31|2932.31|0
1617702600000|2021-04-06 09:50:00|2937.51|2937.51|2935.25|2935.25|2937.61|2937.61|2934.65|2934.65|0
1617702900000|2021-04-06 09:55:00|2935.31|2935.31|2935.41|2935.41|2936.79|2936.79|2934.8|2934.8|0
1617703200000|2021-04-06 10:00:00|2935.38|2935.38|2936.16|2936.16|2938.87|2938.87|2935.38|2935.38|0
1617703500000|2021-04-06 10:05:00|2936.27|2936.27|2935.31|2935.31|2937.18|2937.18|2934.62|2934.62|0
1617703800000|2021-04-06 10:10:00|2935.14|2935.14|2935.77|2935.77|2936.38|2936.38|2935.02|2935.02|0
1617704100000|2021-04-06 10:15:00|2935.83|2935.83|2932.39|2932.39|2935.83|2935.83|2931.79|2931.79|0
1617704400000|2021-04-06 10:20:00|2932.45|2932.45|2931.56|2931.56|2932.8|2932.8|2930.39|2930.39|0
1617704700000|2021-04-06 10:25:00|2931.67|2931.67|2929.01|2929.01|2931.73|2931.73|2928.44|2928.44|0
1617705000000|2021-04-06 10:30:00|2929.18|2929.18|2926.5|2926.5|2929.23|2929.23|2926.25|2926.25|0
1617705300000|2021-04-06 10:35:00|2926.01|2926.01|2926.6|2926.6|2927.45|2927.45|2926|2926|0
1617705600000|2021-04-06 10:40:00|2926.54|2926.54|2926.37|2926.37|2927.04|2927.04|2925.4|2925.4|0
1617705900000|2021-04-06 10:45:00|2926.48|2926.48|2926.92|2926.92|2929.01|2929.01|2926.48|2926.48|0
1617706200000|2021-04-06 10:50:00|2926.76|2926.76|2925.36|2925.36|2927.18|2927.18|2922.86|2922.86|0
1617706500000|2021-04-06 10:55:00|2925.32|2925.32|2924.83|2924.83|2926.05|2926.05|2923.81|2923.81|0
1617706800000|2021-04-06 11:00:00|2924.78|2924.78|2920.67|2920.67|2925.57|2925.57|2920.25|2920.25|0
1617707100000|2021-04-06 11:05:00|2920.55|2920.55|2923.05|2923.05|2924.83|2924.83|2920.47|2920.47|0
1617707400000|2021-04-06 11:10:00|2922.88|2922.88|2921.09|2921.09|2923.06|2923.06|2920.3|2920.3|0
1617707700000|2021-04-06 11:15:00|2921.05|2921.05|2922.41|2922.41|2922.6|2922.6|2920.09|2920.09|0
1617708000000|2021-04-06 11:20:00|2922.24|2922.24|2924.05|2924.05|2925|2925|2922.02|2922.02|0
1617708300000|2021-04-06 11:25:00|2924.11|2924.11|2924.69|2924.69|2926.15|2926.15|2923.26|2923.26|0
1617708600000|2021-04-06 11:30:00|2924.75|2924.75|2924.31|2924.31|2925.24|2925.24|2924.03|2924.03|0
1617708900000|2021-04-06 11:35:00|2924.19|2924.19|2923.83|2923.83|2924.37|2924.37|2923.25|2923.25|0
1617709200000|2021-04-06 11:40:00|2923.6|2923.6|2922.98|2922.98|2923.6|2923.6|2921.17|2921.17|0
1617709500000|2021-04-06 11:45:00|2922.99|2922.99|2922.79|2922.79|2923.83|2923.83|2922.79|2922.79|0
1617709800000|2021-04-06 11:50:00|2922.75|2922.75|2921.06|2921.06|2922.75|2922.75|2920.45|2920.45|0
1617710100000|2021-04-06 11:55:00|2921.1|2921.1|2921.89|2921.89|2922.07|2922.07|2920.48|2920.48|0
1617710400000|2021-04-06 12:00:00|2921.72|2921.72|2919.83|2919.83|2921.72|2921.72|2919.37|2919.37|0
1617710700000|2021-04-06 12:05:00|2920.16|2920.16|2920.31|2920.31|2920.5|2920.5|2919.52|2919.52|0
1617711000000|2021-04-06 12:10:00|2920.37|2920.37|2919.58|2919.58|2921.8|2921.8|2919.45|2919.45|0
1617711300000|2021-04-06 12:15:00|2919.52|2919.52|2917.83|2917.83|2919.52|2919.52|2917|2917|0
1617711600000|2021-04-06 12:20:00|2918|2918|2918.63|2918.63|2918.8|2918.8|2917.52|2917.52|0
1617711900000|2021-04-06 12:25:00|2918.69|2918.69|2917.61|2917.61|2919.21|2919.21|2917.49|2917.49|0
1617712200000|2021-04-06 12:30:00|2918|2918|2918.7|2918.7|2921.25|2921.25|2917.52|2917.52|0
1617712500000|2021-04-06 12:35:00|2918.73|2918.73|2915.52|2915.52|2918.73|2918.73|2914.53|2914.53|0
1617712800000|2021-04-06 12:40:00|2915.36|2915.36|2913.53|2913.53|2916.36|2916.36|2913.36|2913.36|0
1617713100000|2021-04-06 12:45:00|2913.64|2913.64|2913.2|2913.2|2914.54|2914.54|2912.5|2912.5|0
1617713400000|2021-04-06 12:50:00|2913.16|2913.16|2909.02|2909.02|2913.22|2913.22|2908.89|2908.89|0
1617713700000|2021-04-06 12:55:00|2908.96|2908.96|2910.5|2910.5|2910.5|2910.5|2908.96|2908.96|0
1617714000000|2021-04-06 13:00:00|2910.51|2910.51|2913.38|2913.38|2913.38|2913.38|2907.82|2907.82|0
1617714300000|2021-04-06 13:05:00|2913.33|2913.33|2914.95|2914.95|2915.01|2915.01|2913.33|2913.33|0
1617714600000|2021-04-06 13:10:00|2914.84|2914.84|2911.88|2911.88|2914.84|2914.84|2911.5|2911.5|0
1617714900000|2021-04-06 13:15:00|2911.99|2911.99|2912.84|2912.84|2913.6|2913.6|2911.63|2911.63|0
1617715200000|2021-04-06 13:20:00|2912.67|2912.67|2910.92|2910.92|2913.6|2913.6|2910.92|2910.92|0
1617715500000|2021-04-06 13:25:00|2910.88|2910.88|2906.44|2906.44|2910.88|2910.88|2906.26|2906.26|0
1617715800000|2021-04-06 13:30:00|2906.72|2906.72|2915.82|2915.82|2916.05|2916.05|2906.72|2906.72|0
1617716100000|2021-04-06 13:35:00|2915.75|2915.75|2913.3|2913.3|2916.21|2916.21|2912.5|2912.5|0
1617716400000|2021-04-06 13:40:00|2913.24|2913.24|2911.7|2911.7|2913.87|2913.87|2911.06|2911.06|0
1617716700000|2021-04-06 13:45:00|2911.71|2911.71|2914.19|2914.19|2914.62|2914.62|2907.97|2907.97|0
1617717000000|2021-04-06 13:50:00|2914.36|2914.36|2919.74|2919.74|2920.46|2920.46|2914.33|2914.33|0
1617717300000|2021-04-06 13:55:00|2919.72|2919.72|2922.23|2922.23|2922.23|2922.23|2917.9|2917.9|0
1617717600000|2021-04-06 14:00:00|2922.28|2922.28|2919.04|2919.04|2922.72|2922.72|2918.98|2918.98|0
1617717900000|2021-04-06 14:05:00|2918.92|2918.92|2915.95|2915.95|2919.66|2919.66|2913.3|2913.3|0
1617718200000|2021-04-06 14:10:00|2916.01|2916.01|2918.14|2918.14|2920.57|2920.57|2915.32|2915.32|0
1617718500000|2021-04-06 14:15:00|2917.81|2917.81|2918.03|2918.03|2920.21|2920.21|2917.57|2917.57|0
1617718800000|2021-04-06 14:20:00|2918.09|2918.09|2913.76|2913.76|2918.97|2918.97|2913.76|2913.76|0
1617719100000|2021-04-06 14:25:00|2913.73|2913.73|2911.86|2911.86|2915.57|2915.57|2911.86|2911.86|0
1617719400000|2021-04-06 14:30:00|2911.92|2911.92|2911.09|2911.09|2913.15|2913.15|2908.85|2908.85|0
1617719700000|2021-04-06 14:35:00|2911.04|2911.04|2912.84|2912.84|2914.71|2914.71|2910.9|2910.9|0
1617720000000|2021-04-06 14:40:00|2912.78|2912.78|2909.57|2909.57|2913.46|2913.46|2909.18|2909.18|0
1617720300000|2021-04-06 14:45:00|2909.63|2909.63|2910.42|2910.42|2911.92|2911.92|2909.63|2909.63|0
1617720600000|2021-04-06 14:50:00|2910.37|2910.37|2908.53|2908.53|2911.53|2911.53|2907.74|2907.74|0
1617720900000|2021-04-06 14:55:00|2908.59|2908.59|2909.31|2909.31|2911.73|2911.73|2908.18|2908.18|0
1617721200000|2021-04-06 15:00:00|2909.09|2909.09|2903.27|2903.27|2909.09|2909.09|2902.69|2902.69|0
1617721500000|2021-04-06 15:05:00|2903.23|2903.23|2899.2|2899.2|2903.29|2903.29|2899.07|2899.07|0
1617721800000|2021-04-06 15:10:00|2899.37|2899.37|2893.66|2893.66|2899.42|2899.42|2893.36|2893.36|0
1617722100000|2021-04-06 15:15:00|2893.88|2893.88|2892.05|2892.05|2894.6|2894.6|2890.44|2890.44|0
1617722400000|2021-04-06 15:20:00|2891.99|2891.99|2889.06|2889.06|2892.11|2892.11|2888.6|2888.6|0
1617722700000|2021-04-06 15:25:00|2889.13|2889.13|2888.34|2888.34|2889.61|2889.61|2885.78|2885.78|0
1617783300000|2021-04-07 08:15:00|2932.28|2932.28|2925.84|2925.84|2933.01|2933.01|2925.33|2925.33|0
1617783600000|2021-04-07 08:20:00|2925.51|2925.51|2924.47|2924.47|2928.11|2928.11|2924.47|2924.47|0
1617783900000|2021-04-07 08:25:00|2924.63|2924.63|2931.12|2931.12|2932.29|2932.29|2924.63|2924.63|0
1617784200000|2021-04-07 08:30:00|2931.23|2931.23|2932.42|2932.42|2934.01|2934.01|2931.09|2931.09|0
1617784500000|2021-04-07 08:35:00|2932.48|2932.48|2932.32|2932.32|2934.83|2934.83|2932.32|2932.32|0
1617784800000|2021-04-07 08:40:00|2932.65|2932.65|2933.56|2933.56|2934.23|2934.23|2931.98|2931.98|0
1617785100000|2021-04-07 08:45:00|2933.58|2933.58|2935.79|2935.79|2935.79|2935.79|2933.41|2933.41|0
1617785400000|2021-04-07 08:50:00|2935.12|2935.12|2935.1|2935.1|2935.86|2935.86|2933.78|2933.78|0
1617785700000|2021-04-07 08:55:00|2934.99|2934.99|2934.65|2934.65|2935.72|2935.72|2934.6|2934.6|0
1617786000000|2021-04-07 09:00:00|2934.66|2934.66|2934.88|2934.88|2935.09|2935.09|2933.43|2933.43|0
1617786300000|2021-04-07 09:05:00|2934.55|2934.55|2933.83|2933.83|2936.19|2936.19|2933.49|2933.49|0
1617786600000|2021-04-07 09:10:00|2933.5|2933.5|2936.73|2936.73|2937.18|2937.18|2933.5|2933.5|0
1617786900000|2021-04-07 09:15:00|2936.77|2936.77|2935.28|2935.28|2936.77|2936.77|2934.9|2934.9|0
1617787200000|2021-04-07 09:20:00|2935.17|2935.17|2936.91|2936.91|2937.34|2937.34|2934.59|2934.59|0
1617787500000|2021-04-07 09:25:00|2936.96|2936.96|2932.97|2932.97|2937.08|2937.08|2932.97|2932.97|0
1617787800000|2021-04-07 09:30:00|2932.94|2932.94|2929.19|2929.19|2932.97|2932.97|2929.03|2929.03|0
1617788100000|2021-04-07 09:35:00|2929.03|2929.03|2934.67|2934.67|2934.67|2934.67|2928.47|2928.47|0
1617788400000|2021-04-07 09:40:00|2934.84|2934.84|2933.78|2933.78|2934.9|2934.9|2932.93|2932.93|0
1617788700000|2021-04-07 09:45:00|2933.61|2933.61|2932.65|2932.65|2933.65|2933.65|2932.15|2932.15|0
1617789000000|2021-04-07 09:50:00|2932.69|2932.69|2924.33|2924.33|2932.73|2932.73|2924.33|2924.33|0
1617789300000|2021-04-07 09:55:00|2924.16|2924.16|2920.84|2920.84|2924.16|2924.16|2920.46|2920.46|0
1617789600000|2021-04-07 10:00:00|2920.79|2920.79|2920.24|2920.24|2922.75|2922.75|2920.24|2920.24|0
1617789900000|2021-04-07 10:05:00|2920.35|2920.35|2919.72|2919.72|2920.76|2920.76|2919.29|2919.29|0
1617790200000|2021-04-07 10:10:00|2919.85|2919.85|2919.25|2919.25|2920.67|2920.67|2918.55|2918.55|0
1617790500000|2021-04-07 10:15:00|2919.2|2919.2|2918.37|2918.37|2919.71|2919.71|2918.2|2918.2|0
1617790800000|2021-04-07 10:20:00|2918.26|2918.26|2916.1|2916.1|2918.85|2918.85|2916.1|2916.1|0
1617791100000|2021-04-07 10:25:00|2916.05|2916.05|2915.85|2915.85|2916.19|2916.19|2914.29|2914.29|0
1617791400000|2021-04-07 10:30:00|2915.96|2915.96|2917.96|2917.96|2917.96|2917.96|2915.69|2915.69|0
1617791700000|2021-04-07 10:35:00|2918.13|2918.13|2918.63|2918.63|2918.63|2918.63|2917.96|2917.96|0
1617792000000|2021-04-07 10:40:00|2918.29|2918.29|2919.33|2919.33|2919.33|2919.33|2918.02|2918.02|0
1617792300000|2021-04-07 10:45:00|2919.5|2919.5|2919.36|2919.36|2919.61|2919.61|2918.71|2918.71|0
1617792600000|2021-04-07 10:50:00|2919.53|2919.53|2922.2|2922.2|2923.19|2923.19|2919.53|2919.53|0
1617792900000|2021-04-07 10:55:00|2922.37|2922.37|2924.2|2924.2|2924.26|2924.26|2921.05|2921.05|0
1617793200000|2021-04-07 11:00:00|2924.18|2924.18|2925.48|2925.48|2925.65|2925.65|2923.45|2923.45|0
1617793500000|2021-04-07 11:05:00|2925.31|2925.31|2923.62|2923.62|2925.65|2925.65|2922.85|2922.85|0
1617793800000|2021-04-07 11:10:00|2923.51|2923.51|2923.15|2923.15|2923.56|2923.56|2922.8|2922.8|0
1617794100000|2021-04-07 11:15:00|2923.38|2923.38|2923.23|2923.23|2924.6|2924.6|2923.05|2923.05|0
1617794400000|2021-04-07 11:20:00|2923.18|2923.18|2924.79|2924.79|2924.85|2924.85|2923.18|2923.18|0
1617794700000|2021-04-07 11:25:00|2924.69|2924.69|2923.44|2923.44|2925.29|2925.29|2923.39|2923.39|0
1617795000000|2021-04-07 11:30:00|2923.33|2923.33|2924.17|2924.17|2924.17|2924.17|2922.23|2922.23|0
1617795300000|2021-04-07 11:35:00|2924.11|2924.11|2922|2922|2924.11|2924.11|2922|2922|0
1617795600000|2021-04-07 11:40:00|2921.98|2921.98|2920.96|2920.96|2922.27|2922.27|2920.18|2920.18|0
1617795900000|2021-04-07 11:45:00|2921.02|2921.02|2920.35|2920.35|2921.76|2921.76|2920.31|2920.31|0
1617796200000|2021-04-07 11:50:00|2920.29|2920.29|2919.21|2919.21|2920.68|2920.68|2918.52|2918.52|0
1617796500000|2021-04-07 11:55:00|2919.15|2919.15|2920.86|2920.86|2921.42|2921.42|2919.15|2919.15|0
1617796800000|2021-04-07 12:00:00|2920.83|2920.83|2925.08|2925.08|2925.08|2925.08|2920.18|2920.18|0
1617797100000|2021-04-07 12:05:00|2925.25|2925.25|2926.52|2926.52|2926.81|2926.81|2924.98|2924.98|0
1617797400000|2021-04-07 12:10:00|2926.53|2926.53|2927.49|2927.49|2927.87|2927.87|2926.17|2926.17|0
1617797700000|2021-04-07 12:15:00|2927.33|2927.33|2924.77|2924.77|2927.45|2927.45|2924.2|2924.2|0
1617798000000|2021-04-07 12:20:00|2924.76|2924.76|2923.09|2923.09|2924.76|2924.76|2922.58|2922.58|0
1617798300000|2021-04-07 12:25:00|2923.13|2923.13|2921.05|2921.05|2923.13|2923.13|2918.84|2918.84|0
1617798600000|2021-04-07 12:30:00|2921.11|2921.11|2917.01|2917.01|2921.16|2921.16|2916.78|2916.78|0
1617798900000|2021-04-07 12:35:00|2917.06|2917.06|2920.63|2920.63|2920.81|2920.81|2917.01|2917.01|0
1617799200000|2021-04-07 12:40:00|2920.66|2920.66|2920.34|2920.34|2921.65|2921.65|2919.41|2919.41|0
1617799500000|2021-04-07 12:45:00|2920.4|2920.4|2920.96|2920.96|2920.96|2920.96|2918.93|2918.93|0
1617799800000|2021-04-07 12:50:00|2920.85|2920.85|2922.9|2922.9|2923.4|2923.4|2920.45|2920.45|0
1617800100000|2021-04-07 12:55:00|2922.84|2922.84|2924.39|2924.39|2924.71|2924.71|2922.29|2922.29|0
1617800400000|2021-04-07 13:00:00|2923.89|2923.89|2924.4|2924.4|2924.57|2924.57|2921.46|2921.46|0
1617800700000|2021-04-07 13:05:00|2924.85|2924.85|2929.66|2929.66|2929.89|2929.89|2924.85|2924.85|0
1617801000000|2021-04-07 13:10:00|2929.72|2929.72|2933.18|2933.18|2933.64|2933.64|2929.72|2929.72|0
1617801300000|2021-04-07 13:15:00|2933.2|2933.2|2936.6|2936.6|2936.81|2936.81|2932.59|2932.59|0
1617801600000|2021-04-07 13:20:00|2936.66|2936.66|2936.32|2936.32|2937.39|2937.39|2933.85|2933.85|0
1617801900000|2021-04-07 13:25:00|2936.15|2936.15|2934.59|2934.59|2936.99|2936.99|2934.59|2934.59|0
1617802200000|2021-04-07 13:30:00|2934.7|2934.7|2941.23|2941.23|2942.68|2942.68|2933.53|2933.53|0
1617802500000|2021-04-07 13:35:00|2941.46|2941.46|2940.65|2940.65|2944.59|2944.59|2940.65|2940.65|0
1617802800000|2021-04-07 13:40:00|2940.61|2940.61|2937.98|2937.98|2942.12|2942.12|2937.78|2937.78|0
1617803100000|2021-04-07 13:45:00|2938.81|2938.81|2935.63|2935.63|2940.13|2940.13|2935.25|2935.25|0
1617803400000|2021-04-07 13:50:00|2935.62|2935.62|2934.34|2934.34|2935.95|2935.95|2933.99|2933.99|0
1617803700000|2021-04-07 13:55:00|2934.29|2934.29|2934.22|2934.22|2935.53|2935.53|2933.21|2933.21|0
1617804000000|2021-04-07 14:00:00|2934.28|2934.28|2933.9|2933.9|2935.89|2935.89|2929.87|2929.87|0
1617804300000|2021-04-07 14:05:00|2933.88|2933.88|2932.97|2932.97|2934.34|2934.34|2931.29|2931.29|0
1617804600000|2021-04-07 14:10:00|2932.85|2932.85|2934.9|2934.9|2934.9|2934.9|2931.3|2931.3|0
1617804900000|2021-04-07 14:15:00|2934.68|2934.68|2935.06|2935.06|2936.98|2936.98|2934.05|2934.05|0
1617805200000|2021-04-07 14:20:00|2935.12|2935.12|2937.72|2937.72|2937.72|2937.72|2934.61|2934.61|0
1617805500000|2021-04-07 14:25:00|2937.71|2937.71|2937.94|2937.94|2939.15|2939.15|2936.74|2936.74|0
1617805800000|2021-04-07 14:30:00|2937.99|2937.99|2938.94|2938.94|2939.11|2939.11|2936.58|2936.58|0
1617806100000|2021-04-07 14:35:00|2938.93|2938.93|2936.97|2936.97|2939.03|2939.03|2936.11|2936.11|0
1617806400000|2021-04-07 14:40:00|2936.85|2936.85|2940.61|2940.61|2940.61|2940.61|2936.69|2936.69|0
1617806700000|2021-04-07 14:45:00|2940.67|2940.67|2946.26|2946.26|2946.43|2946.43|2939.49|2939.49|0
1617807000000|2021-04-07 14:50:00|2946.1|2946.1|2945.46|2945.46|2946.99|2946.99|2944.99|2944.99|0
1617807300000|2021-04-07 14:55:00|2945.63|2945.63|2942.75|2942.75|2945.74|2945.74|2941.5|2941.5|0
1617807600000|2021-04-07 15:00:00|2942.81|2942.81|2937.29|2937.29|2942.81|2942.81|2936.83|2936.83|0
1617807900000|2021-04-07 15:05:00|2937.13|2937.13|2936|2936|2937.44|2937.44|2935.32|2935.32|0
1617808200000|2021-04-07 15:10:00|2935.95|2935.95|2936.18|2936.18|2939.13|2939.13|2935.95|2935.95|0
1617808500000|2021-04-07 15:15:00|2936.1|2936.1|2932.22|2932.22|2936.16|2936.16|2932.02|2932.02|0
1617808800000|2021-04-07 15:20:00|2932.1|2932.1|2931.45|2931.45|2932.74|2932.74|2930.48|2930.48|0
1617809100000|2021-04-07 15:25:00|2931.56|2931.56|2935.41|2935.41|2935.69|2935.69|2931.21|2931.21|0
1617869700000|2021-04-08 08:15:00|2948.29|2948.29|2952.18|2952.18|2952.3|2952.3|2945.97|2945.97|0
1617870000000|2021-04-08 08:20:00|2952.26|2952.26|2951.89|2951.89|2953.44|2953.44|2951.75|2951.75|0
1617870300000|2021-04-08 08:25:00|2951.64|2951.64|2949.28|2949.28|2952.51|2952.51|2949.26|2949.26|0
1617870600000|2021-04-08 08:30:00|2949.3|2949.3|2948.88|2948.88|2950.99|2950.99|2948.53|2948.53|0
1617870900000|2021-04-08 08:35:00|2948.92|2948.92|2945.25|2945.25|2948.92|2948.92|2945.25|2945.25|0
1617871200000|2021-04-08 08:40:00|2945.37|2945.37|2946.44|2946.44|2947.16|2947.16|2944.65|2944.65|0
1617871500000|2021-04-08 08:45:00|2946.22|2946.22|2950.99|2950.99|2950.99|2950.99|2945.54|2945.54|0
1617871800000|2021-04-08 08:50:00|2951.02|2951.02|2952.47|2952.47|2954.27|2954.27|2950.39|2950.39|0
1617872100000|2021-04-08 08:55:00|2951.8|2951.8|2953.15|2953.15|2954.07|2954.07|2951.57|2951.57|0
1617872400000|2021-04-08 09:00:00|2953.08|2953.08|2955.28|2955.28|2955.37|2955.37|2952.48|2952.48|0
1617872700000|2021-04-08 09:05:00|2955.2|2955.2|2952.66|2952.66|2955.2|2955.2|2952.25|2952.25|0
1617873000000|2021-04-08 09:10:00|2952.49|2952.49|2950.42|2950.42|2952.49|2952.49|2949.95|2949.95|0
1617873300000|2021-04-08 09:15:00|2950.48|2950.48|2952.45|2952.45|2953.07|2953.07|2950.48|2950.48|0
1617873600000|2021-04-08 09:20:00|2952.44|2952.44|2949.71|2949.71|2952.53|2952.53|2948.98|2948.98|0
1617873900000|2021-04-08 09:25:00|2949.88|2949.88|2949.36|2949.36|2950.9|2950.9|2949.3|2949.3|0
1617874200000|2021-04-08 09:30:00|2949.3|2949.3|2946.49|2946.49|2949.36|2949.36|2945.4|2945.4|0
1617874500000|2021-04-08 09:35:00|2946.66|2946.66|2948.55|2948.55|2949.31|2949.31|2946.6|2946.6|0
1617874800000|2021-04-08 09:40:00|2948.59|2948.59|2946.94|2946.94|2949.94|2949.94|2946.94|2946.94|0
1617875100000|2021-04-08 09:45:00|2947.11|2947.11|2951.28|2951.28|2951.78|2951.78|2946.98|2946.98|0
1617875400000|2021-04-08 09:50:00|2951.36|2951.36|2951.54|2951.54|2951.65|2951.65|2949.88|2949.88|0
1617875700000|2021-04-08 09:55:00|2951.37|2951.37|2954.13|2954.13|2955.28|2955.28|2951.37|2951.37|0
1617876000000|2021-04-08 10:00:00|2954.19|2954.19|2954.9|2954.9|2956.84|2956.84|2953.88|2953.88|0
1617876300000|2021-04-08 10:05:00|2954.86|2954.86|2950.32|2950.32|2955.25|2955.25|2950.32|2950.32|0
1617876600000|2021-04-08 10:10:00|2950.38|2950.38|2950.85|2950.85|2950.85|2950.85|2949.62|2949.62|0
1617876900000|2021-04-08 10:15:00|2950.77|2950.77|2949.03|2949.03|2950.77|2950.77|2947.97|2947.97|0
1617877200000|2021-04-08 10:20:00|2949.08|2949.08|2949.01|2949.01|2949.32|2949.32|2948.7|2948.7|0
1617877500000|2021-04-08 10:25:00|2948.95|2948.95|2947.29|2947.29|2949.12|2949.12|2947.29|2947.29|0
1617877800000|2021-04-08 10:30:00|2947.4|2947.4|2948.56|2948.56|2950.22|2950.22|2947.08|2947.08|0
1617878100000|2021-04-08 10:35:00|2948.72|2948.72|2949.54|2949.54|2950.76|2950.76|2948.31|2948.31|0
1617878400000|2021-04-08 10:40:00|2949.65|2949.65|2949.22|2949.22|2950.39|2950.39|2948.79|2948.79|0
1617878700000|2021-04-08 10:45:00|2949.2|2949.2|2946.53|2946.53|2949.96|2949.96|2946.05|2946.05|0
1617879000000|2021-04-08 10:50:00|2946.62|2946.62|2946.87|2946.87|2947.31|2947.31|2946.21|2946.21|0
1617879300000|2021-04-08 10:55:00|2946.82|2946.82|2947.66|2947.66|2948.29|2948.29|2946.54|2946.54|0
1617879600000|2021-04-08 11:00:00|2947.83|2947.83|2950.17|2950.17|2950.85|2950.85|2947.83|2947.83|0
1617879900000|2021-04-08 11:05:00|2950.24|2950.24|2950.41|2950.41|2950.79|2950.79|2949.66|2949.66|0
1617880200000|2021-04-08 11:10:00|2950.35|2950.35|2948.54|2948.54|2950.66|2950.66|2945.07|2945.07|0
1617880500000|2021-04-08 11:15:00|2948.37|2948.37|2949.42|2949.42|2950.04|2950.04|2947.99|2947.99|0
1617880800000|2021-04-08 11:20:00|2949.59|2949.59|2949.05|2949.05|2950.04|2950.04|2947.56|2947.56|0
1617881100000|2021-04-08 11:25:00|2948.89|2948.89|2945.76|2945.76|2948.89|2948.89|2945.21|2945.21|0
1617881400000|2021-04-08 11:30:00|2945.7|2945.7|2946.06|2946.06|2946.83|2946.83|2945.25|2945.25|0
1617881700000|2021-04-08 11:35:00|2946.12|2946.12|2949.38|2949.38|2949.97|2949.97|2946.12|2946.12|0
1617882000000|2021-04-08 11:40:00|2949.43|2949.43|2949.31|2949.31|2951.58|2951.58|2949.31|2949.31|0
1617882300000|2021-04-08 11:45:00|2949.47|2949.47|2948.54|2948.54|2950|2950|2947.72|2947.72|0
1617882600000|2021-04-08 11:50:00|2948.64|2948.64|2947.71|2947.71|2949.04|2949.04|2946.51|2946.51|0
1617882900000|2021-04-08 11:55:00|2947.65|2947.65|2951.35|2951.35|2952.4|2952.4|2947.65|2947.65|0
1617883200000|2021-04-08 12:00:00|2951.3|2951.3|2953.09|2953.09|2953.14|2953.14|2950.23|2950.23|0
1617883500000|2021-04-08 12:05:00|2953.1|2953.1|2955.48|2955.48|2956.03|2956.03|2953.1|2953.1|0
1617883800000|2021-04-08 12:10:00|2955.53|2955.53|2956.26|2956.26|2956.68|2956.68|2955.45|2955.45|0
1617884100000|2021-04-08 12:15:00|2956.21|2956.21|2954.26|2954.26|2956.68|2956.68|2953.62|2953.62|0
1617884400000|2021-04-08 12:20:00|2954.65|2954.65|2955.17|2955.17|2955.43|2955.43|2954.53|2954.53|0
1617884700000|2021-04-08 12:25:00|2955.25|2955.25|2958.73|2958.73|2958.79|2958.79|2954.47|2954.47|0
1617885000000|2021-04-08 12:30:00|2958.9|2958.9|2958.25|2958.25|2959.68|2959.68|2957.26|2957.26|0
1617885300000|2021-04-08 12:35:00|2958.13|2958.13|2956.7|2956.7|2960.1|2960.1|2956.54|2956.54|0
1617885600000|2021-04-08 12:40:00|2956.76|2956.76|2954.38|2954.38|2957.66|2957.66|2954.36|2954.36|0
1617885900000|2021-04-08 12:45:00|2954.49|2954.49|2952.22|2952.22|2955.47|2955.47|2952.16|2952.16|0
1617886200000|2021-04-08 12:50:00|2952.07|2952.07|2951.72|2951.72|2952.59|2952.59|2950.05|2950.05|0
1617886500000|2021-04-08 12:55:00|2951.61|2951.61|2953.99|2953.99|2954.2|2954.2|2951.61|2951.61|0
1617886800000|2021-04-08 13:00:00|2954.04|2954.04|2951.89|2951.89|2954.69|2954.69|2951.89|2951.89|0
1617887100000|2021-04-08 13:05:00|2951.83|2951.83|2951.53|2951.53|2954.21|2954.21|2951.11|2951.11|0
1617887400000|2021-04-08 13:10:00|2951.36|2951.36|2953.28|2953.28|2954.23|2954.23|2950.92|2950.92|0
1617887700000|2021-04-08 13:15:00|2953.11|2953.11|2954.85|2954.85|2954.94|2954.94|2953.08|2953.08|0
1617888000000|2021-04-08 13:20:00|2954.69|2954.69|2958.71|2958.71|2959.43|2959.43|2953.85|2953.85|0
1617888300000|2021-04-08 13:25:00|2959.44|2959.44|2957.98|2957.98|2959.74|2959.74|2957.26|2957.26|0
1617888600000|2021-04-08 13:30:00|2957.95|2957.95|2949.28|2949.28|2957.95|2957.95|2947.85|2947.85|0
1617888900000|2021-04-08 13:35:00|2949.05|2949.05|2943.03|2943.03|2949.8|2949.8|2943.03|2943.03|0
1617889200000|2021-04-08 13:40:00|2942.86|2942.86|2943.8|2943.8|2943.95|2943.95|2940.93|2940.93|0
1617889500000|2021-04-08 13:45:00|2943.96|2943.96|2939.65|2939.65|2943.96|2943.96|2937.71|2937.71|0
1617889800000|2021-04-08 13:50:00|2939.61|2939.61|2942.66|2942.66|2944.11|2944.11|2936.96|2936.96|0
1617890100000|2021-04-08 13:55:00|2942.83|2942.83|2946.62|2946.62|2947.01|2947.01|2942.01|2942.01|0
1617890400000|2021-04-08 14:00:00|2946.89|2946.89|2945.01|2945.01|2947.74|2947.74|2943.54|2943.54|0
1617890700000|2021-04-08 14:05:00|2944.84|2944.84|2943.6|2943.6|2944.84|2944.84|2940.26|2940.26|0
1617891000000|2021-04-08 14:10:00|2943.54|2943.54|2941.4|2941.4|2943.54|2943.54|2938.3|2938.3|0
1617891300000|2021-04-08 14:15:00|2941.57|2941.57|2944.05|2944.05|2945.4|2945.4|2941.18|2941.18|0
1617891600000|2021-04-08 14:20:00|2943.97|2943.97|2943.61|2943.61|2944.94|2944.94|2942.86|2942.86|0
1617891900000|2021-04-08 14:25:00|2943.55|2943.55|2943.6|2943.6|2944.51|2944.51|2941.52|2941.52|0
1617892200000|2021-04-08 14:30:00|2943.54|2943.54|2945.15|2945.15|2945.53|2945.53|2941.58|2941.58|0
1617892500000|2021-04-08 14:35:00|2945.22|2945.22|2948.13|2948.13|2948.13|2948.13|2943.46|2943.46|0
1617892800000|2021-04-08 14:40:00|2948.46|2948.46|2953.77|2953.77|2954.17|2954.17|2948.46|2948.46|0
1617893100000|2021-04-08 14:45:00|2953.61|2953.61|2955.13|2955.13|2956.41|2956.41|2952.29|2952.29|0
1617893400000|2021-04-08 14:50:00|2955.24|2955.24|2952.36|2952.36|2955.24|2955.24|2951.08|2951.08|0
1617893700000|2021-04-08 14:55:00|2952.42|2952.42|2951.06|2951.06|2955.53|2955.53|2950.75|2950.75|0
1617894000000|2021-04-08 15:00:00|2950.73|2950.73|2953.77|2953.77|2955.37|2955.37|2950.3|2950.3|0
1617894300000|2021-04-08 15:05:00|2953.72|2953.72|2952.99|2952.99|2956.24|2956.24|2952.65|2952.65|0
1617894600000|2021-04-08 15:10:00|2952.93|2952.93|2949.84|2949.84|2952.93|2952.93|2949.4|2949.4|0
1617894900000|2021-04-08 15:15:00|2949.76|2949.76|2950.36|2950.36|2952.29|2952.29|2949.29|2949.29|0
1617895200000|2021-04-08 15:20:00|2950.53|2950.53|2951.4|2951.4|2951.81|2951.81|2950.16|2950.16|0
1617895500000|2021-04-08 15:25:00|2951.65|2951.65|2956.59|2956.59|2956.61|2956.61|2951.23|2951.23|0
1617956100000|2021-04-09 08:15:00|2934.57|2934.57|2933.8|2933.8|2935.98|2935.98|2932.39|2932.39|0
1617956400000|2021-04-09 08:20:00|2933.47|2933.47|2932.52|2932.52|2934.7|2934.7|2931.76|2931.76|0
1617956700000|2021-04-09 08:25:00|2932.49|2932.49|2929.59|2929.59|2932.72|2932.72|2928.38|2928.38|0
1617957000000|2021-04-09 08:30:00|2929.65|2929.65|2931.37|2931.37|2933.14|2933.14|2929.59|2929.59|0
1617957300000|2021-04-09 08:35:00|2931.48|2931.48|2931.64|2931.64|2936.07|2936.07|2931.43|2931.43|0
1617957600000|2021-04-09 08:40:00|2931.59|2931.59|2931.39|2931.39|2934.28|2934.28|2931.07|2931.07|0
1617957900000|2021-04-09 08:45:00|2931.34|2931.34|2929.02|2929.02|2932.11|2932.11|2927.81|2927.81|0
1617958200000|2021-04-09 08:50:00|2928.85|2928.85|2928.93|2928.93|2930.08|2930.08|2928.46|2928.46|0
1617958500000|2021-04-09 08:55:00|2929.15|2929.15|2932.83|2932.83|2936.5|2936.5|2928.2|2928.2|0
1617958800000|2021-04-09 09:00:00|2932.94|2932.94|2932.93|2932.93|2934.45|2934.45|2932.55|2932.55|0
1617959100000|2021-04-09 09:05:00|2932.76|2932.76|2932.6|2932.6|2934.18|2934.18|2932.25|2932.25|0
1617959400000|2021-04-09 09:10:00|2932.66|2932.66|2935.33|2935.33|2935.84|2935.84|2932.64|2932.64|0
1617959700000|2021-04-09 09:15:00|2934.99|2934.99|2936.33|2936.33|2936.33|2936.33|2934.39|2934.39|0
1617960000000|2021-04-09 09:20:00|2936.83|2936.83|2936.31|2936.31|2936.92|2936.92|2935.23|2935.23|0
1617960300000|2021-04-09 09:25:00|2936.42|2936.42|2936.7|2936.7|2937.54|2937.54|2935.29|2935.29|0
1617960600000|2021-04-09 09:30:00|2936.71|2936.71|2937.59|2937.59|2939.17|2939.17|2936.27|2936.27|0
1617960900000|2021-04-09 09:35:00|2937.47|2937.47|2935.59|2935.59|2937.73|2937.73|2935.19|2935.19|0
1617961200000|2021-04-09 09:40:00|2935.42|2935.42|2936.27|2936.27|2936.76|2936.76|2935.1|2935.1|0
1617961500000|2021-04-09 09:45:00|2936.6|2936.6|2937.89|2937.89|2938.8|2938.8|2936.6|2936.6|0
1617961800000|2021-04-09 09:50:00|2938.06|2938.06|2937.8|2937.8|2939.84|2939.84|2937.77|2937.77|0
1617962100000|2021-04-09 09:55:00|2938.3|2938.3|2940.38|2940.38|2940.77|2940.77|2938.09|2938.09|0
1617962400000|2021-04-09 10:00:00|2940.42|2940.42|2942.77|2942.77|2943.43|2943.43|2939.86|2939.86|0
1617962700000|2021-04-09 10:05:00|2942.72|2942.72|2948.45|2948.45|2948.45|2948.45|2942.3|2942.3|0
1617963000000|2021-04-09 10:10:00|2948.9|2948.9|2950.1|2950.1|2952.1|2952.1|2947.69|2947.69|0
1617963300000|2021-04-09 10:15:00|2949.6|2949.6|2950.39|2950.39|2950.52|2950.52|2947.05|2947.05|0
1617963600000|2021-04-09 10:20:00|2950.22|2950.22|2951.22|2951.22|2951.22|2951.22|2949.04|2949.04|0
1617963900000|2021-04-09 10:25:00|2951.27|2951.27|2950.04|2950.04|2951.27|2951.27|2949.82|2949.82|0
1617964200000|2021-04-09 10:30:00|2949.71|2949.71|2951.88|2951.88|2951.94|2951.94|2948.77|2948.77|0
1617964500000|2021-04-09 10:35:00|2951.8|2951.8|2954.54|2954.54|2954.82|2954.82|2951.2|2951.2|0
1617964800000|2021-04-09 10:40:00|2954.6|2954.6|2952.41|2952.41|2954.71|2954.71|2951.8|2951.8|0
1617965100000|2021-04-09 10:45:00|2952.52|2952.52|2952.76|2952.76|2952.84|2952.84|2951.28|2951.28|0
1617965400000|2021-04-09 10:50:00|2952.87|2952.87|2951.73|2951.73|2953.22|2953.22|2951.73|2951.73|0
1617965700000|2021-04-09 10:55:00|2951.78|2951.78|2953.83|2953.83|2953.95|2953.95|2951.32|2951.32|0
1617966000000|2021-04-09 11:00:00|2953.06|2953.06|2954.1|2954.1|2955.32|2955.32|2952.86|2952.86|0
1617966300000|2021-04-09 11:05:00|2954.05|2954.05|2956.33|2956.33|2956.33|2956.33|2953.88|2953.88|0
1617966600000|2021-04-09 11:10:00|2956.49|2956.49|2957.19|2957.19|2957.21|2957.21|2956.01|2956.01|0
1617966900000|2021-04-09 11:15:00|2957.08|2957.08|2958.9|2958.9|2959.01|2959.01|2957.08|2957.08|0
1617967200000|2021-04-09 11:20:00|2958.83|2958.83|2959.98|2959.98|2960.63|2960.63|2958.83|2958.83|0
1617967500000|2021-04-09 11:25:00|2960.15|2960.15|2960.9|2960.9|2960.9|2960.9|2959.28|2959.28|0
1617967800000|2021-04-09 11:30:00|2960.79|2960.79|2960.95|2960.95|2961.83|2961.83|2960.18|2960.18|0
1617968100000|2021-04-09 11:35:00|2960.84|2960.84|2961.54|2961.54|2962.81|2962.81|2960.72|2960.72|0
1617968400000|2021-04-09 11:40:00|2961.43|2961.43|2961.6|2961.6|2962.11|2962.11|2959.17|2959.17|0
1617968700000|2021-04-09 11:45:00|2961.61|2961.61|2963.42|2963.42|2963.54|2963.54|2961.05|2961.05|0
1617969000000|2021-04-09 11:50:00|2963.26|2963.26|2962.78|2962.78|2963.8|2963.8|2962.36|2962.36|0
1617969300000|2021-04-09 11:55:00|2962.67|2962.67|2960.1|2960.1|2963.01|2963.01|2960.09|2960.09|0
1617969600000|2021-04-09 12:00:00|2960.16|2960.16|2958.98|2958.98|2960.61|2960.61|2958.39|2958.39|0
1617969900000|2021-04-09 12:05:00|2958.94|2958.94|2955.83|2955.83|2959.05|2959.05|2955.83|2955.83|0
1617970200000|2021-04-09 12:10:00|2955.81|2955.81|2951.22|2951.22|2955.9|2955.9|2951.22|2951.22|0
1617970500000|2021-04-09 12:15:00|2951.14|2951.14|2951.98|2951.98|2952.04|2952.04|2950.17|2950.17|0
1617970800000|2021-04-09 12:20:00|2952.01|2952.01|2951.16|2951.16|2952.3|2952.3|2950.98|2950.98|0
1617971100000|2021-04-09 12:25:00|2951.15|2951.15|2949.47|2949.47|2951.47|2951.47|2949.26|2949.26|0
1617971400000|2021-04-09 12:30:00|2949.36|2949.36|2952.99|2952.99|2954.11|2954.11|2948.86|2948.86|0
1617971700000|2021-04-09 12:35:00|2953.06|2953.06|2954.92|2954.92|2957.23|2957.23|2952.51|2952.51|0
1617972000000|2021-04-09 12:40:00|2954.8|2954.8|2955.96|2955.96|2955.96|2955.96|2954.3|2954.3|0
1617972300000|2021-04-09 12:45:00|2955.92|2955.92|2954.35|2954.35|2957.46|2957.46|2954.3|2954.3|0
1617972600000|2021-04-09 12:50:00|2954.31|2954.31|2955.07|2955.07|2956.24|2956.24|2954.31|2954.31|0
1617972900000|2021-04-09 12:55:00|2954.91|2954.91|2955.05|2955.05|2956.07|2956.07|2954.1|2954.1|0
1617973200000|2021-04-09 13:00:00|2954.95|2954.95|2955.09|2955.09|2955.37|2955.37|2952.93|2952.93|0
1617973500000|2021-04-09 13:05:00|2955.15|2955.15|2955.77|2955.77|2955.82|2955.82|2953.36|2953.36|0
1617973800000|2021-04-09 13:10:00|2955.79|2955.79|2956.53|2956.53|2956.81|2956.81|2955.16|2955.16|0
1617974100000|2021-04-09 13:15:00|2956.59|2956.59|2954.17|2954.17|2956.67|2956.67|2953.44|2953.44|0
1617974400000|2021-04-09 13:20:00|2954.11|2954.11|2953.46|2953.46|2954.23|2954.23|2953.02|2953.02|0
1617974700000|2021-04-09 13:25:00|2953.13|2953.13|2949.95|2949.95|2953.14|2953.14|2949.84|2949.84|0
1617975000000|2021-04-09 13:30:00|2950.4|2950.4|2954.04|2954.04|2954.77|2954.77|2950.4|2950.4|0
1617975300000|2021-04-09 13:35:00|2954.09|2954.09|2954.92|2954.92|2955.83|2955.83|2953.04|2953.04|0
1617975600000|2021-04-09 13:40:00|2954.75|2954.75|2949.23|2949.23|2954.75|2954.75|2949.23|2949.23|0
1617975900000|2021-04-09 13:45:00|2949.17|2949.17|2951.32|2951.32|2951.89|2951.89|2949.11|2949.11|0
1617976200000|2021-04-09 13:50:00|2951.49|2951.49|2951.94|2951.94|2953.08|2953.08|2951|2951|0
1617976500000|2021-04-09 13:55:00|2951.89|2951.89|2951.67|2951.67|2951.94|2951.94|2948.97|2948.97|0
1617976800000|2021-04-09 14:00:00|2951.76|2951.76|2948.84|2948.84|2952.28|2952.28|2948.38|2948.38|0
1617977100000|2021-04-09 14:05:00|2948.73|2948.73|2947.01|2947.01|2949.28|2949.28|2946.85|2946.85|0
1617977400000|2021-04-09 14:10:00|2947.07|2947.07|2943.06|2943.06|2948.92|2948.92|2943.06|2943.06|0
1617977700000|2021-04-09 14:15:00|2942.89|2942.89|2942.57|2942.57|2945.35|2945.35|2942.55|2942.55|0
1617978000000|2021-04-09 14:20:00|2942.51|2942.51|2943.29|2943.29|2944.38|2944.38|2942.51|2942.51|0
1617978300000|2021-04-09 14:25:00|2943.35|2943.35|2944.94|2944.94|2945.23|2945.23|2942.28|2942.28|0
1617978600000|2021-04-09 14:30:00|2944.82|2944.82|2945.46|2945.46|2946.57|2946.57|2942.64|2942.64|0
1617978900000|2021-04-09 14:35:00|2945.47|2945.47|2947.95|2947.95|2948|2948|2943.96|2943.96|0
1617979200000|2021-04-09 14:40:00|2947.78|2947.78|2946.89|2946.89|2947.78|2947.78|2946.23|2946.23|0
1617979500000|2021-04-09 14:45:00|2946.78|2946.78|2946.65|2946.65|2947.05|2947.05|2945.79|2945.79|0
1617979800000|2021-04-09 14:50:00|2946.99|2946.99|2946.12|2946.12|2947.84|2947.84|2945.83|2945.83|0
1617980100000|2021-04-09 14:55:00|2945.95|2945.95|2943.4|2943.4|2946.45|2946.45|2943.39|2943.39|0
1617980400000|2021-04-09 15:00:00|2943.39|2943.39|2944.13|2944.13|2944.34|2944.34|2943.06|2943.06|0
1617980700000|2021-04-09 15:05:00|2944.12|2944.12|2942.96|2942.96|2945.22|2945.22|2942.96|2942.96|0
1617981000000|2021-04-09 15:10:00|2942.95|2942.95|2943.06|2943.06|2944.84|2944.84|2942.86|2942.86|0
1617981300000|2021-04-09 15:15:00|2943.39|2943.39|2944.58|2944.58|2945.08|2945.08|2943.39|2943.39|0
1617981600000|2021-04-09 15:20:00|2944.75|2944.75|2943.34|2943.34|2945.09|2945.09|2942.89|2942.89|0
1617981900000|2021-04-09 15:25:00|2943.51|2943.51|2941.76|2941.76|2943.73|2943.73|2940.83|2940.83|0
1618215300000|2021-04-12 08:15:00|2901.18|2901.18|2902.46|2902.46|2903.8|2903.8|2900.32|2900.32|0
1618215600000|2021-04-12 08:20:00|2902.5|2902.5|2904.59|2904.59|2905.24|2905.24|2901.18|2901.18|0
1618215900000|2021-04-12 08:25:00|2904.65|2904.65|2903.03|2903.03|2905.76|2905.76|2902.97|2902.97|0
1618216200000|2021-04-12 08:30:00|2902.99|2902.99|2905.54|2905.54|2905.57|2905.57|2902.99|2902.99|0
1618216500000|2021-04-12 08:35:00|2905.71|2905.71|2912.8|2912.8|2912.89|2912.89|2905.71|2905.71|0
1618216800000|2021-04-12 08:40:00|2912.75|2912.75|2912.21|2912.21|2912.75|2912.75|2909.32|2909.32|0
1618217100000|2021-04-12 08:45:00|2912.09|2912.09|2912.03|2912.03|2914.63|2914.63|2911.7|2911.7|0
1618217400000|2021-04-12 08:50:00|2912.08|2912.08|2917.39|2917.39|2918.05|2918.05|2912.08|2912.08|0
1618217700000|2021-04-12 08:55:00|2917.41|2917.41|2916.63|2916.63|2917.65|2917.65|2916.05|2916.05|0
1618218000000|2021-04-12 09:00:00|2916.96|2916.96|2915.25|2915.25|2918.79|2918.79|2915.25|2915.25|0
1618218300000|2021-04-12 09:05:00|2915.58|2915.58|2915.82|2915.82|2916.96|2916.96|2915.43|2915.43|0
1618218600000|2021-04-12 09:10:00|2915.77|2915.77|2912.44|2912.44|2915.77|2915.77|2912.38|2912.38|0
1618218900000|2021-04-12 09:15:00|2912.48|2912.48|2916.72|2916.72|2916.72|2916.72|2911.25|2911.25|0
1618219200000|2021-04-12 09:20:00|2916.66|2916.66|2920.36|2920.36|2920.36|2920.36|2916.66|2916.66|0
1618219500000|2021-04-12 09:25:00|2920.25|2920.25|2925.81|2925.81|2929.73|2929.73|2919.44|2919.44|0
1618219800000|2021-04-12 09:30:00|2925.87|2925.87|2921.68|2921.68|2925.87|2925.87|2920.3|2920.3|0
1618220100000|2021-04-12 09:35:00|2921.74|2921.74|2922.72|2922.72|2923.98|2923.98|2921.74|2921.74|0
1618220400000|2021-04-12 09:40:00|2922.78|2922.78|2921.12|2921.12|2923.75|2923.75|2920.91|2920.91|0
1618220700000|2021-04-12 09:45:00|2921.17|2921.17|2922.58|2922.58|2923.78|2923.78|2921.17|2921.17|0
1618221000000|2021-04-12 09:50:00|2922.52|2922.52|2924.41|2924.41|2924.58|2924.58|2921.39|2921.39|0
1618221300000|2021-04-12 09:55:00|2924.24|2924.24|2925.75|2925.75|2925.96|2925.96|2924.13|2924.13|0
1618221600000|2021-04-12 10:00:00|2925.91|2925.91|2926.56|2926.56|2927.38|2927.38|2924.34|2924.34|0
1618221900000|2021-04-12 10:05:00|2926.72|2926.72|2929.4|2929.4|2929.4|2929.4|2926.61|2926.61|0
1618222200000|2021-04-12 10:10:00|2929.52|2929.52|2930.46|2930.46|2930.57|2930.57|2928.46|2928.46|0
1618222500000|2021-04-12 10:15:00|2930.51|2930.51|2929.55|2929.55|2931.09|2931.09|2929.5|2929.5|0
1618222800000|2021-04-12 10:20:00|2929.34|2929.34|2926.76|2926.76|2930.35|2930.35|2926.7|2926.7|0
1618223100000|2021-04-12 10:25:00|2926.93|2926.93|2928.39|2928.39|2929.15|2929.15|2926.93|2926.93|0
1618223400000|2021-04-12 10:30:00|2928.33|2928.33|2928.43|2928.43|2929.71|2929.71|2928.11|2928.11|0
1618223700000|2021-04-12 10:35:00|2928.49|2928.49|2930.03|2930.03|2932.4|2932.4|2927.73|2927.73|0
1618224000000|2021-04-12 10:40:00|2929.87|2929.87|2930.57|2930.57|2931.86|2931.86|2929.31|2929.31|0
1618224300000|2021-04-12 10:45:00|2930.55|2930.55|2929.1|2929.1|2930.75|2930.75|2928.16|2928.16|0
1618224600000|2021-04-12 10:50:00|2929.09|2929.09|2928.15|2928.15|2929.09|2929.09|2926.95|2926.95|0
1618224900000|2021-04-12 10:55:00|2928.19|2928.19|2926.38|2926.38|2928.19|2928.19|2926.38|2926.38|0
1618225200000|2021-04-12 11:00:00|2926.44|2926.44|2925.64|2925.64|2926.7|2926.7|2925.12|2925.12|0
1618225500000|2021-04-12 11:05:00|2925.68|2925.68|2928.01|2928.01|2928.88|2928.88|2925.37|2925.37|0
1618225800000|2021-04-12 11:10:00|2928.05|2928.05|2928.11|2928.11|2929.93|2929.93|2927.11|2927.11|0
1618226100000|2021-04-12 11:15:00|2928.06|2928.06|2930.99|2930.99|2930.99|2930.99|2928.06|2928.06|0
1618226400000|2021-04-12 11:20:00|2931.05|2931.05|2932.21|2932.21|2933.09|2933.09|2931.05|2931.05|0
1618226700000|2021-04-12 11:25:00|2932.09|2932.09|2931.46|2931.46|2932.09|2932.09|2931.24|2931.24|0
1618227000000|2021-04-12 11:30:00|2931.35|2931.35|2930.99|2930.99|2932.2|2932.2|2930.08|2930.08|0
1618227300000|2021-04-12 11:35:00|2930.82|2930.82|2929.91|2929.91|2930.85|2930.85|2929.53|2929.53|0
1618227600000|2021-04-12 11:40:00|2929.86|2929.86|2927.18|2927.18|2929.93|2929.93|2926.9|2926.9|0
1618227900000|2021-04-12 11:45:00|2927.24|2927.24|2926.04|2926.04|2927.46|2927.46|2925.37|2925.37|0
1618228200000|2021-04-12 11:50:00|2925.98|2925.98|2926.46|2926.46|2926.52|2926.52|2925.63|2925.63|0
1618228500000|2021-04-12 11:55:00|2926.63|2926.63|2927.65|2927.65|2927.92|2927.92|2926.18|2926.18|0
1618228800000|2021-04-12 12:00:00|2927.68|2927.68|2928.68|2928.68|2929.16|2929.16|2927.66|2927.66|0
1618229100000|2021-04-12 12:05:00|2928.63|2928.63|2929.61|2929.61|2931.02|2931.02|2928.51|2928.51|0
1618229400000|2021-04-12 12:10:00|2929.43|2929.43|2929.79|2929.79|2930.72|2930.72|2929.25|2929.25|0
1618229700000|2021-04-12 12:15:00|2929.63|2929.63|2929.75|2929.75|2931.4|2931.4|2929.47|2929.47|0
1618230000000|2021-04-12 12:20:00|2929.71|2929.71|2931.03|2931.03|2931.65|2931.65|2929.43|2929.43|0
1618230300000|2021-04-12 12:25:00|2931.2|2931.2|2930.29|2930.29|2931.37|2931.37|2929.31|2929.31|0
1618230600000|2021-04-12 12:30:00|2930.45|2930.45|2934.03|2934.03|2934.61|2934.61|2930.41|2930.41|0
1618230900000|2021-04-12 12:35:00|2934.05|2934.05|2934.82|2934.82|2935.9|2935.9|2933.38|2933.38|0
1618231200000|2021-04-12 12:40:00|2934.76|2934.76|2935.59|2935.59|2935.71|2935.71|2934.5|2934.5|0
1618231500000|2021-04-12 12:45:00|2935.64|2935.64|2934.93|2934.93|2936.24|2936.24|2934.74|2934.74|0
1618231800000|2021-04-12 12:50:00|2935.05|2935.05|2934.9|2934.9|2935.46|2935.46|2933.2|2933.2|0
1618232100000|2021-04-12 12:55:00|2934.96|2934.96|2938.96|2938.96|2939.07|2939.07|2934.96|2934.96|0
1618232400000|2021-04-12 13:00:00|2939.12|2939.12|2947.25|2947.25|2947.31|2947.31|2939.1|2939.1|0
1618232700000|2021-04-12 13:05:00|2947.2|2947.2|2943.53|2943.53|2947.2|2947.2|2943.53|2943.53|0
1618233000000|2021-04-12 13:10:00|2943.36|2943.36|2947.63|2947.63|2947.8|2947.8|2943.18|2943.18|0
1618233300000|2021-04-12 13:15:00|2947.47|2947.47|2947.96|2947.96|2948.04|2948.04|2946.41|2946.41|0
1618233600000|2021-04-12 13:20:00|2948.07|2948.07|2947|2947|2948.86|2948.86|2947|2947|0
1618233900000|2021-04-12 13:25:00|2946.88|2946.88|2950.16|2950.16|2950.95|2950.95|2946.83|2946.83|0
1618234200000|2021-04-12 13:30:00|2950.12|2950.12|2956.93|2956.93|2956.93|2956.93|2950.01|2950.01|0
1618234500000|2021-04-12 13:35:00|2956.87|2956.87|2960.62|2960.62|2962.21|2962.21|2955.76|2955.76|0
1618234800000|2021-04-12 13:40:00|2960.73|2960.73|2959.7|2959.7|2961.7|2961.7|2958.46|2958.46|0
1618235100000|2021-04-12 13:45:00|2959.74|2959.74|2956.84|2956.84|2962.3|2962.3|2956.58|2956.58|0
1618235400000|2021-04-12 13:50:00|2956.9|2956.9|2956.02|2956.02|2957.66|2957.66|2952.97|2952.97|0
1618235700000|2021-04-12 13:55:00|2955.93|2955.93|2956.66|2956.66|2957.67|2957.67|2955.25|2955.25|0
1618236000000|2021-04-12 14:00:00|2956.54|2956.54|2957.36|2957.36|2960.33|2960.33|2956.51|2956.51|0
1618236300000|2021-04-12 14:05:00|2957.24|2957.24|2952.64|2952.64|2957.24|2957.24|2948.86|2948.86|0
1618236600000|2021-04-12 14:10:00|2952.7|2952.7|2952.65|2952.65|2953.35|2953.35|2950.63|2950.63|0
1618236900000|2021-04-12 14:15:00|2952.71|2952.71|2956.13|2956.13|2956.73|2956.73|2952.62|2952.62|0
1618237200000|2021-04-12 14:20:00|2956.19|2956.19|2955.93|2955.93|2958.07|2958.07|2955.15|2955.15|0
1618237500000|2021-04-12 14:25:00|2956.01|2956.01|2955.86|2955.86|2957.67|2957.67|2955.02|2955.02|0
1618237800000|2021-04-12 14:30:00|2955.92|2955.92|2955.21|2955.21|2956.39|2956.39|2954.86|2954.86|0
1618238100000|2021-04-12 14:35:00|2955.38|2955.38|2957.36|2957.36|2958.48|2958.48|2955.33|2955.33|0
1618238400000|2021-04-12 14:40:00|2957.19|2957.19|2955.9|2955.9|2958|2958|2955.02|2955.02|0
1618238700000|2021-04-12 14:45:00|2955.85|2955.85|2951.65|2951.65|2956.02|2956.02|2950.54|2950.54|0
1618239000000|2021-04-12 14:50:00|2951.71|2951.71|2946.98|2946.98|2951.77|2951.77|2946.83|2946.83|0
1618239300000|2021-04-12 14:55:00|2946.81|2946.81|2946.87|2946.87|2948.2|2948.2|2945.08|2945.08|0
1618239600000|2021-04-12 15:00:00|2946.83|2946.83|2945.48|2945.48|2947.59|2947.59|2944.75|2944.75|0
1618239900000|2021-04-12 15:05:00|2945.49|2945.49|2941.93|2941.93|2946.58|2946.58|2941.32|2941.32|0
1618240200000|2021-04-12 15:10:00|2941.88|2941.88|2944.3|2944.3|2945.72|2945.72|2941.06|2941.06|0
1618240500000|2021-04-12 15:15:00|2944.14|2944.14|2945.79|2945.79|2947.25|2947.25|2943.83|2943.83|0
1618240800000|2021-04-12 15:20:00|2945.85|2945.85|2946.21|2946.21|2946.75|2946.75|2944.08|2944.08|0
1618241100000|2021-04-12 15:25:00|2946.37|2946.37|2945.94|2945.94|2947.71|2947.71|2943.91|2943.91|0
1618298100000|2021-04-13 07:15:00|2941.6|2941.6|2939.03|2939.03|2942.65|2942.65|2937.14|2937.14|0
1618298400000|2021-04-13 07:20:00|2938.91|2938.91|2945.32|2945.32|2945.32|2945.32|2938.84|2938.84|0
1618298700000|2021-04-13 07:25:00|2945.6|2945.6|2943.38|2943.38|2946.33|2946.33|2943.34|2943.34|0
1618299000000|2021-04-13 07:30:00|2943.27|2943.27|2940.76|2940.76|2943.27|2943.27|2939.86|2939.86|0
1618299300000|2021-04-13 07:35:00|2940.77|2940.77|2939.82|2939.82|2942.59|2942.59|2939.61|2939.61|0
1618299600000|2021-04-13 07:40:00|2939.88|2939.88|2942.35|2942.35|2943.45|2943.45|2939.82|2939.82|0
1618299900000|2021-04-13 07:45:00|2942.32|2942.32|2940.89|2940.89|2942.87|2942.87|2940.05|2940.05|0
1618300200000|2021-04-13 07:50:00|2940.95|2940.95|2941.38|2941.38|2941.44|2941.44|2939.82|2939.82|0
1618300500000|2021-04-13 07:55:00|2941.72|2941.72|2943.66|2943.66|2944.42|2944.42|2941.26|2941.26|0
1618300800000|2021-04-13 08:00:00|2943.76|2943.76|2944|2944|2945.18|2945.18|2943.42|2943.42|0
1618301100000|2021-04-13 08:05:00|2943.94|2943.94|2943.77|2943.77|2944.58|2944.58|2943.05|2943.05|0
1618301400000|2021-04-13 08:10:00|2943.71|2943.71|2943.51|2943.51|2945.28|2945.28|2943.22|2943.22|0
1618301700000|2021-04-13 08:15:00|2943.56|2943.56|2947.35|2947.35|2947.35|2947.35|2942.88|2942.88|0
1618302000000|2021-04-13 08:20:00|2947.4|2947.4|2952.24|2952.24|2952.28|2952.28|2947.06|2947.06|0
1618302300000|2021-04-13 08:25:00|2952.3|2952.3|2954.21|2954.21|2955.66|2955.66|2952.3|2952.3|0
1618302600000|2021-04-13 08:30:00|2954.27|2954.27|2954.86|2954.86|2955.49|2955.49|2952.93|2952.93|0
1618302900000|2021-04-13 08:35:00|2954.91|2954.91|2953.32|2953.32|2955.03|2955.03|2952.17|2952.17|0
1618303200000|2021-04-13 08:40:00|2953.3|2953.3|2954.75|2954.75|2955.85|2955.85|2952.43|2952.43|0
1618303500000|2021-04-13 08:45:00|2954.81|2954.81|2954.68|2954.68|2956.24|2956.24|2953.9|2953.9|0
1618303800000|2021-04-13 08:50:00|2954.57|2954.57|2951.12|2951.12|2954.57|2954.57|2950.81|2950.81|0
1618304100000|2021-04-13 08:55:00|2951.06|2951.06|2948.99|2948.99|2951.22|2951.22|2948.11|2948.11|0
1618304400000|2021-04-13 09:00:00|2948.77|2948.77|2947.97|2947.97|2949.91|2949.91|2947.65|2947.65|0
1618304700000|2021-04-13 09:05:00|2947.98|2947.98|2946.97|2946.97|2948.62|2948.62|2946.97|2946.97|0
1618305000000|2021-04-13 09:10:00|2947.09|2947.09|2950.21|2950.21|2950.21|2950.21|2947.09|2947.09|0
1618305300000|2021-04-13 09:15:00|2950.33|2950.33|2946.02|2946.02|2950.34|2950.34|2945.97|2945.97|0
1618305600000|2021-04-13 09:20:00|2945.96|2945.96|2946.85|2946.85|2946.85|2946.85|2944.64|2944.64|0
1618305900000|2021-04-13 09:25:00|2946.89|2946.89|2944.58|2944.58|2947.01|2947.01|2944.58|2944.58|0
1618306200000|2021-04-13 09:30:00|2944.42|2944.42|2944.98|2944.98|2946.19|2946.19|2943.58|2943.58|0
1618306500000|2021-04-13 09:35:00|2945.02|2945.02|2948.82|2948.82|2948.82|2948.82|2944.97|2944.97|0
1618306800000|2021-04-13 09:40:00|2948.83|2948.83|2949.41|2949.41|2951.5|2951.5|2948.74|2948.74|0
1618307100000|2021-04-13 09:45:00|2949.08|2949.08|2949.16|2949.16|2949.58|2949.58|2947.98|2947.98|0
1618307400000|2021-04-13 09:50:00|2949.22|2949.22|2952.62|2952.62|2953.04|2953.04|2948.39|2948.39|0
1618307700000|2021-04-13 09:55:00|2952.49|2952.49|2950.68|2950.68|2952.83|2952.83|2950.39|2950.39|0
1618308000000|2021-04-13 10:00:00|2950.73|2950.73|2947.81|2947.81|2950.87|2950.87|2947.32|2947.32|0
1618308300000|2021-04-13 10:05:00|2947.98|2947.98|2946.52|2946.52|2948.17|2948.17|2946.45|2946.45|0
1618308600000|2021-04-13 10:10:00|2946.58|2946.58|2946.7|2946.7|2948.15|2948.15|2945.89|2945.89|0
1618308900000|2021-04-13 10:15:00|2946.42|2946.42|2949.03|2949.03|2949.28|2949.28|2946.12|2946.12|0
1618309200000|2021-04-13 10:20:00|2949.09|2949.09|2948.99|2948.99|2949.98|2949.98|2948.99|2948.99|0
1618309500000|2021-04-13 10:25:00|2948.82|2948.82|2948.94|2948.94|2948.98|2948.98|2948.22|2948.22|0
1618309800000|2021-04-13 10:30:00|2948.99|2948.99|2947.14|2947.14|2949.8|2949.8|2946.97|2946.97|0
1618310100000|2021-04-13 10:35:00|2947.2|2947.2|2947.22|2947.22|2947.73|2947.73|2945.04|2945.04|0
1618310400000|2021-04-13 10:40:00|2947.2|2947.2|2945.03|2945.03|2947.89|2947.89|2945.03|2945.03|0
1618310700000|2021-04-13 10:45:00|2944.99|2944.99|2945.5|2945.5|2945.66|2945.66|2944.65|2944.65|0
1618311000000|2021-04-13 10:50:00|2945.58|2945.58|2946.98|2946.98|2947.1|2947.1|2945.4|2945.4|0
1618311300000|2021-04-13 10:55:00|2947.04|2947.04|2943.13|2943.13|2947.2|2947.2|2941.89|2941.89|0
1618311600000|2021-04-13 11:00:00|2943.18|2943.18|2925.54|2925.54|2943.22|2943.22|2924.87|2924.87|0
1618311900000|2021-04-13 11:05:00|2925.37|2925.37|2936.52|2936.52|2937.23|2937.23|2925.32|2925.32|0
1618312200000|2021-04-13 11:10:00|2936.17|2936.17|2936.01|2936.01|2938.3|2938.3|2934.09|2934.09|0
1618312500000|2021-04-13 11:15:00|2935.85|2935.85|2933.66|2933.66|2936.4|2936.4|2933.58|2933.58|0
1618312800000|2021-04-13 11:20:00|2933.49|2933.49|2933.18|2933.18|2935.64|2935.64|2932.93|2932.93|0
1618313100000|2021-04-13 11:25:00|2933.12|2933.12|2930.49|2930.49|2933.12|2933.12|2929.37|2929.37|0
1618313400000|2021-04-13 11:30:00|2930.55|2930.55|2932.4|2932.4|2933.37|2933.37|2929.95|2929.95|0
1618313700000|2021-04-13 11:35:00|2932.46|2932.46|2934.56|2934.56|2934.56|2934.56|2932.46|2932.46|0
1618314000000|2021-04-13 11:40:00|2934.67|2934.67|2939.12|2939.12|2939.8|2939.8|2934.67|2934.67|0
1618314300000|2021-04-13 11:45:00|2939.29|2939.29|2938.47|2938.47|2939.29|2939.29|2934.41|2934.41|0
1618314600000|2021-04-13 11:50:00|2938.52|2938.52|2937.21|2937.21|2938.76|2938.76|2935.85|2935.85|0
1618314900000|2021-04-13 11:55:00|2937.15|2937.15|2934.71|2934.71|2937.6|2937.6|2934.71|2934.71|0
1618315200000|2021-04-13 12:00:00|2934.82|2934.82|2937.33|2937.33|2937.86|2937.86|2934.48|2934.48|0
1618315500000|2021-04-13 12:05:00|2937.28|2937.28|2937.84|2937.84|2938.24|2938.24|2936.31|2936.31|0
1618315800000|2021-04-13 12:10:00|2938|2938|2937.25|2937.25|2939.52|2939.52|2936.95|2936.95|0
1618316100000|2021-04-13 12:15:00|2937.14|2937.14|2935.17|2935.17|2937.35|2937.35|2934.37|2934.37|0
1618316400000|2021-04-13 12:20:00|2935.23|2935.23|2934.46|2934.46|2936.57|2936.57|2934.12|2934.12|0
1618316700000|2021-04-13 12:25:00|2934.49|2934.49|2933.6|2933.6|2935.82|2935.82|2933.56|2933.56|0
1618317000000|2021-04-13 12:30:00|2933.4|2933.4|2930.03|2930.03|2933.63|2933.63|2930.03|2930.03|0
1618317300000|2021-04-13 12:35:00|2930.02|2930.02|2927.21|2927.21|2931.98|2931.98|2927.21|2927.21|0
1618317600000|2021-04-13 12:40:00|2927.26|2927.26|2926.44|2926.44|2927.43|2927.43|2926.32|2926.32|0
1618317900000|2021-04-13 12:45:00|2926.49|2926.49|2924.18|2924.18|2926.49|2926.49|2923.62|2923.62|0
1618318200000|2021-04-13 12:50:00|2924.29|2924.29|2924.56|2924.56|2925.12|2925.12|2921.63|2921.63|0
1618318500000|2021-04-13 12:55:00|2924.62|2924.62|2929.68|2929.68|2929.77|2929.77|2923.58|2923.58|0
1618318800000|2021-04-13 13:00:00|2929.62|2929.62|2929.28|2929.28|2929.76|2929.76|2927.46|2927.46|0
1618319100000|2021-04-13 13:05:00|2928.95|2928.95|2928.44|2928.44|2929.26|2929.26|2927.7|2927.7|0
1618319400000|2021-04-13 13:10:00|2928.35|2928.35|2928.06|2928.06|2929.33|2929.33|2926.91|2926.91|0
1618319700000|2021-04-13 13:15:00|2928.12|2928.12|2926.72|2926.72|2928.45|2928.45|2924.93|2924.93|0
1618320000000|2021-04-13 13:20:00|2926.95|2926.95|2920.23|2920.23|2927.16|2927.16|2920.23|2920.23|0
1618320300000|2021-04-13 13:25:00|2920.12|2920.12|2919.04|2919.04|2921.24|2921.24|2918.62|2918.62|0
1618320600000|2021-04-13 13:30:00|2919|2919|2916.14|2916.14|2920.53|2920.53|2915.81|2915.81|0
1618320900000|2021-04-13 13:35:00|2915.97|2915.97|2908.45|2908.45|2916.3|2916.3|2908.16|2908.16|0
1618321200000|2021-04-13 13:40:00|2908.41|2908.41|2909.09|2909.09|2909.31|2909.31|2905.79|2905.79|0
1618321500000|2021-04-13 13:45:00|2909.25|2909.25|2906.48|2906.48|2909.25|2909.25|2904.52|2904.52|0
1618321800000|2021-04-13 13:50:00|2906.45|2906.45|2904.06|2904.06|2906.51|2906.51|2900.69|2900.69|0
1618322100000|2021-04-13 13:55:00|2904.12|2904.12|2906.77|2906.77|2906.77|2906.77|2904.12|2904.12|0
1618322400000|2021-04-13 14:00:00|2906.94|2906.94|2913.64|2913.64|2914.67|2914.67|2906.94|2906.94|0
1618322700000|2021-04-13 14:05:00|2913.58|2913.58|2906.91|2906.91|2913.58|2913.58|2906.03|2906.03|0
1618323000000|2021-04-13 14:10:00|2906.9|2906.9|2910.69|2910.69|2910.69|2910.69|2905.98|2905.98|0
1618323300000|2021-04-13 14:15:00|2910.63|2910.63|2909.95|2909.95|2910.8|2910.8|2908.11|2908.11|0
1618323600000|2021-04-13 14:20:00|2910.07|2910.07|2915.67|2915.67|2915.67|2915.67|2909.69|2909.69|0
1618323900000|2021-04-13 14:25:00|2915.73|2915.73|2913.86|2913.86|2916.41|2916.41|2913.02|2913.02|0
1618324200000|2021-04-13 14:30:00|2914.03|2914.03|2909.91|2909.91|2914.03|2914.03|2906.97|2906.97|0
1618324500000|2021-04-13 14:35:00|2909.85|2909.85|2909.79|2909.79|2912.19|2912.19|2908.77|2908.77|0
1618324800000|2021-04-13 14:40:00|2909.7|2909.7|2913.14|2913.14|2913.14|2913.14|2909.69|2909.69|0
1618325100000|2021-04-13 14:45:00|2913.3|2913.3|2912.37|2912.37|2913.51|2913.51|2911.19|2911.19|0
1618325400000|2021-04-13 14:50:00|2912.31|2912.31|2911.87|2911.87|2912.31|2912.31|2909.17|2909.17|0
1618325700000|2021-04-13 14:55:00|2911.76|2911.76|2910.41|2910.41|2911.94|2911.94|2908.03|2908.03|0
1618326000000|2021-04-13 15:00:00|2910.08|2910.08|2913.26|2913.26|2914.43|2914.43|2910.08|2910.08|0
1618326300000|2021-04-13 15:05:00|2913.3|2913.3|2915.65|2915.65|2917.33|2917.33|2913.3|2913.3|0
1618326600000|2021-04-13 15:10:00|2915.98|2915.98|2913.94|2913.94|2916.53|2916.53|2913.56|2913.56|0
1618326900000|2021-04-13 15:15:00|2914.44|2914.44|2914.53|2914.53|2914.77|2914.77|2912.72|2912.72|0
1618327200000|2021-04-13 15:20:00|2914.47|2914.47|2914.46|2914.46|2915.37|2915.37|2912.95|2912.95|0
1618327500000|2021-04-13 15:25:00|2914.51|2914.51|2918.17|2918.17|2918.17|2918.17|2913.27|2913.27|0
1618384500000|2021-04-14 07:15:00|2895.75|2895.75|2906.48|2906.48|2907.02|2907.02|2895.75|2895.75|0
1618384800000|2021-04-14 07:20:00|2906.71|2906.71|2910.91|2910.91|2910.91|2910.91|2905.79|2905.79|0
1618385100000|2021-04-14 07:25:00|2910.85|2910.85|2914.44|2914.44|2914.44|2914.44|2910.29|2910.29|0
1618385400000|2021-04-14 07:30:00|2914.27|2914.27|2916.3|2916.3|2917.34|2917.34|2913.58|2913.58|0
1618385700000|2021-04-14 07:35:00|2916.23|2916.23|2921.07|2921.07|2921.13|2921.13|2916.04|2916.04|0
1618386000000|2021-04-14 07:40:00|2921.2|2921.2|2915.4|2915.4|2923.89|2923.89|2914.33|2914.33|0
1618386300000|2021-04-14 07:45:00|2915.57|2915.57|2913.42|2913.42|2917.95|2917.95|2913.42|2913.42|0
1618386600000|2021-04-14 07:50:00|2913.46|2913.46|2915.32|2915.32|2915.32|2915.32|2912.58|2912.58|0
1618386900000|2021-04-14 07:55:00|2915.57|2915.57|2914.61|2914.61|2920.89|2920.89|2914.57|2914.57|0
1618387200000|2021-04-14 08:00:00|2914.11|2914.11|2918.02|2918.02|2918.42|2918.42|2912.38|2912.38|0
1618387500000|2021-04-14 08:05:00|2918.06|2918.06|2919.89|2919.89|2919.89|2919.89|2915.13|2915.13|0
1618387800000|2021-04-14 08:10:00|2919.39|2919.39|2914.19|2914.19|2919.52|2919.52|2914.14|2914.14|0
1618388100000|2021-04-14 08:15:00|2914.36|2914.36|2914.6|2914.6|2914.6|2914.6|2911.72|2911.72|0
1618388400000|2021-04-14 08:20:00|2914.61|2914.61|2914.35|2914.35|2915.29|2915.29|2913.97|2913.97|0
1618388700000|2021-04-14 08:25:00|2914.29|2914.29|2912.84|2912.84|2915.25|2915.25|2912.84|2912.84|0
1618389000000|2021-04-14 08:30:00|2912.9|2912.9|2913.27|2913.27|2914.79|2914.79|2912.89|2912.89|0
1618389300000|2021-04-14 08:35:00|2913.6|2913.6|2917.12|2917.12|2917.25|2917.25|2913.6|2913.6|0
1618389600000|2021-04-14 08:40:00|2917.13|2917.13|2915.96|2915.96|2917.33|2917.33|2915.82|2915.82|0
1618389900000|2021-04-14 08:45:00|2915.98|2915.98|2914.36|2914.36|2916.76|2916.76|2913.52|2913.52|0
1618390200000|2021-04-14 08:50:00|2914.76|2914.76|2912.99|2912.99|2914.76|2914.76|2912.58|2912.58|0
1618390500000|2021-04-14 08:55:00|2913.16|2913.16|2913.9|2913.9|2914.71|2914.71|2913.11|2913.11|0
1618390800000|2021-04-14 09:00:00|2913.73|2913.73|2911.06|2911.06|2913.79|2913.79|2910.97|2910.97|0
1618391100000|2021-04-14 09:05:00|2911.09|2911.09|2910.35|2910.35|2913.12|2913.12|2910.35|2910.35|0
1618391400000|2021-04-14 09:10:00|2911.18|2911.18|2910.13|2910.13|2913.18|2913.18|2910.01|2910.01|0
1618391700000|2021-04-14 09:15:00|2909.97|2909.97|2911.32|2911.32|2911.32|2911.32|2909.63|2909.63|0
1618392000000|2021-04-14 09:20:00|2911.37|2911.37|2909.12|2909.12|2912.45|2912.45|2908.15|2908.15|0
1618392300000|2021-04-14 09:25:00|2908.95|2908.95|2907.68|2907.68|2909.92|2909.92|2907.68|2907.68|0
1618392600000|2021-04-14 09:30:00|2907.72|2907.72|2909.67|2909.67|2909.78|2909.78|2907.72|2907.72|0
1618392900000|2021-04-14 09:35:00|2909.34|2909.34|2908.36|2908.36|2910.4|2910.4|2907.86|2907.86|0
1618393200000|2021-04-14 09:40:00|2908.19|2908.19|2907.69|2907.69|2908.52|2908.52|2907.58|2907.58|0
1618393500000|2021-04-14 09:45:00|2907.64|2907.64|2903.76|2903.76|2907.81|2907.81|2903.7|2903.7|0
1618393800000|2021-04-14 09:50:00|2903.87|2903.87|2906.17|2906.17|2906.17|2906.17|2903.87|2903.87|0
1618394100000|2021-04-14 09:55:00|2906.29|2906.29|2910.29|2910.29|2910.46|2910.46|2906.29|2906.29|0
1618394400000|2021-04-14 10:00:00|2910.46|2910.46|2908.28|2908.28|2910.8|2910.8|2907.98|2907.98|0
1618394700000|2021-04-14 10:05:00|2908.16|2908.16|2905.9|2905.9|2908.16|2908.16|2905.56|2905.56|0
1618395000000|2021-04-14 10:10:00|2905.79|2905.79|2906.41|2906.41|2906.45|2906.45|2903.13|2903.13|0
1618395300000|2021-04-14 10:15:00|2906.24|2906.24|2909.28|2909.28|2909.36|2909.36|2906.22|2906.22|0
1618395600000|2021-04-14 10:20:00|2909.35|2909.35|2910.11|2910.11|2911.72|2911.72|2909.32|2909.32|0
1618395900000|2021-04-14 10:25:00|2910.1|2910.1|2910.29|2910.29|2910.36|2910.36|2909.13|2909.13|0
1618396200000|2021-04-14 10:30:00|2910.4|2910.4|2911.8|2911.8|2912.37|2912.37|2910.4|2910.4|0
1618396500000|2021-04-14 10:35:00|2911.86|2911.86|2913.48|2913.48|2913.65|2913.65|2911.53|2911.53|0
1618396800000|2021-04-14 10:40:00|2913.59|2913.59|2912.85|2912.85|2913.73|2913.73|2912.75|2912.75|0
1618397100000|2021-04-14 10:45:00|2912.79|2912.79|2909.55|2909.55|2913.19|2913.19|2909.48|2909.48|0
1618397400000|2021-04-14 10:50:00|2909.61|2909.61|2910.27|2910.27|2910.27|2910.27|2908.74|2908.74|0
1618397700000|2021-04-14 10:55:00|2910.32|2910.32|2910.76|2910.76|2911.01|2911.01|2909.36|2909.36|0
1618398000000|2021-04-14 11:00:00|2910.7|2910.7|2906.03|2906.03|2910.94|2910.94|2905.8|2905.8|0
1618398300000|2021-04-14 11:05:00|2906.08|2906.08|2905.7|2905.7|2906.77|2906.77|2904.64|2904.64|0
1618398600000|2021-04-14 11:10:00|2905.65|2905.65|2906.19|2906.19|2906.48|2906.48|2905.15|2905.15|0
1618398900000|2021-04-14 11:15:00|2906.16|2906.16|2909.04|2909.04|2909.2|2909.2|2905.77|2905.77|0
1618399200000|2021-04-14 11:20:00|2909.06|2909.06|2912.62|2912.62|2912.88|2912.88|2909.06|2909.06|0
1618399500000|2021-04-14 11:25:00|2912.53|2912.53|2911.96|2911.96|2913.13|2913.13|2911.82|2911.82|0
1618399800000|2021-04-14 11:30:00|2911.46|2911.46|2913.9|2913.9|2914.13|2914.13|2911.41|2911.41|0
1618400100000|2021-04-14 11:35:00|2913.84|2913.84|2912.49|2912.49|2914.29|2914.29|2912.33|2912.33|0
1618400400000|2021-04-14 11:40:00|2912.45|2912.45|2912.73|2912.73|2913.78|2913.78|2911.73|2911.73|0
1618400700000|2021-04-14 11:45:00|2912.79|2912.79|2910.44|2910.44|2912.97|2912.97|2909.75|2909.75|0
1618401000000|2021-04-14 11:50:00|2910.39|2910.39|2911.73|2911.73|2911.9|2911.9|2908.92|2908.92|0
1618401300000|2021-04-14 11:55:00|2911.79|2911.79|2911.56|2911.56|2912.86|2912.86|2911.38|2911.38|0
1618401600000|2021-04-14 12:00:00|2911.07|2911.07|2914.86|2914.86|2914.86|2914.86|2910.87|2910.87|0
1618401900000|2021-04-14 12:05:00|2914.8|2914.8|2912.38|2912.38|2915.06|2915.06|2912.1|2912.1|0
1618402200000|2021-04-14 12:10:00|2912.55|2912.55|2913.98|2913.98|2914.71|2914.71|2912.55|2912.55|0
1618402500000|2021-04-14 12:15:00|2913.93|2913.93|2911.16|2911.16|2914.01|2914.01|2910.87|2910.87|0
1618402800000|2021-04-14 12:20:00|2911.1|2911.1|2912.97|2912.97|2913.19|2913.19|2910.97|2910.97|0
1618403100000|2021-04-14 12:25:00|2912.93|2912.93|2912.57|2912.57|2913.7|2913.7|2911.73|2911.73|0
1618403400000|2021-04-14 12:30:00|2912.41|2912.41|2913.82|2913.82|2913.82|2913.82|2912.29|2912.29|0
1618403700000|2021-04-14 12:35:00|2913.94|2913.94|2912.94|2912.94|2914.4|2914.4|2912.94|2912.94|0
1618404000000|2021-04-14 12:40:00|2912.97|2912.97|2913.75|2913.75|2914.14|2914.14|2912.97|2912.97|0
1618404300000|2021-04-14 12:45:00|2913.81|2913.81|2912.79|2912.79|2913.92|2913.92|2911.35|2911.35|0
1618404600000|2021-04-14 12:50:00|2912.85|2912.85|2908.87|2908.87|2912.85|2912.85|2908.73|2908.73|0
1618404900000|2021-04-14 12:55:00|2908.09|2908.09|2904.39|2904.39|2908.09|2908.09|2903.31|2903.31|0
1618405200000|2021-04-14 13:00:00|2904.22|2904.22|2912.32|2912.32|2912.32|2912.32|2904.22|2904.22|0
1618405500000|2021-04-14 13:05:00|2912.36|2912.36|2910.97|2910.97|2912.36|2912.36|2910.22|2910.22|0
1618405800000|2021-04-14 13:10:00|2910.92|2910.92|2902.29|2902.29|2911.25|2911.25|2901.39|2901.39|0
1618406100000|2021-04-14 13:15:00|2902.23|2902.23|2899.96|2899.96|2903.38|2903.38|2898.52|2898.52|0
1618406400000|2021-04-14 13:20:00|2900|2900|2897.86|2897.86|2900.1|2900.1|2895.69|2895.69|0
1618406700000|2021-04-14 13:25:00|2898.36|2898.36|2896.79|2896.79|2899.27|2899.27|2896.39|2896.39|0
1618407000000|2021-04-14 13:30:00|2896.73|2896.73|2903.86|2903.86|2905.21|2905.21|2896.49|2896.49|0
1618407300000|2021-04-14 13:35:00|2903.7|2903.7|2909.58|2909.58|2911.27|2911.27|2903.69|2903.69|0
1618407600000|2021-04-14 13:40:00|2909.74|2909.74|2909.45|2909.45|2911.92|2911.92|2908.03|2908.03|0
1618407900000|2021-04-14 13:45:00|2909.56|2909.56|2910.72|2910.72|2913.33|2913.33|2909.34|2909.34|0
1618408200000|2021-04-14 13:50:00|2910.67|2910.67|2910.62|2910.62|2912.93|2912.93|2910.2|2910.2|0
1618408500000|2021-04-14 13:55:00|2910.56|2910.56|2914.7|2914.7|2915.61|2915.61|2909.99|2909.99|0
1618408800000|2021-04-14 14:00:00|2914.37|2914.37|2917.24|2917.24|2918.01|2918.01|2914.31|2914.31|0
1618409100000|2021-04-14 14:05:00|2917.13|2917.13|2919.89|2919.89|2921.1|2921.1|2917.13|2917.13|0
1618409400000|2021-04-14 14:10:00|2919.93|2919.93|2922.33|2922.33|2923.11|2923.11|2919.56|2919.56|0
1618409700000|2021-04-14 14:15:00|2922.38|2922.38|2921.08|2921.08|2922.66|2922.66|2919.67|2919.67|0
1618410000000|2021-04-14 14:20:00|2921.25|2921.25|2923.42|2923.42|2923.42|2923.42|2921.17|2921.17|0
1618410300000|2021-04-14 14:25:00|2923.59|2923.59|2921.13|2921.13|2924.54|2924.54|2921.13|2921.13|0
1618410600000|2021-04-14 14:30:00|2921.19|2921.19|2926.16|2926.16|2926.29|2926.29|2921.19|2921.19|0
1618410900000|2021-04-14 14:35:00|2926.39|2926.39|2929.14|2929.14|2929.4|2929.4|2925.72|2925.72|0
1618411200000|2021-04-14 14:40:00|2929.25|2929.25|2929.46|2929.46|2931.71|2931.71|2927.27|2927.27|0
1618411500000|2021-04-14 14:45:00|2929.51|2929.51|2931.19|2931.19|2931.25|2931.25|2928.42|2928.42|0
1618411800000|2021-04-14 14:50:00|2931.31|2931.31|2930.61|2930.61|2934.16|2934.16|2930.37|2930.37|0
1618412100000|2021-04-14 14:55:00|2930.78|2930.78|2929.66|2929.66|2931.8|2931.8|2928.43|2928.43|0
1618412400000|2021-04-14 15:00:00|2929.69|2929.69|2923.39|2923.39|2929.73|2929.73|2923.17|2923.17|0
1618412700000|2021-04-14 15:05:00|2923.37|2923.37|2923.62|2923.62|2923.76|2923.76|2921.67|2921.67|0
1618413000000|2021-04-14 15:10:00|2923.61|2923.61|2920.04|2920.04|2923.75|2923.75|2919.97|2919.97|0
1618413300000|2021-04-14 15:15:00|2920.08|2920.08|2919.02|2919.02|2922.93|2922.93|2919.02|2919.02|0
1618413600000|2021-04-14 15:20:00|2919.06|2919.06|2919.81|2919.81|2922.06|2922.06|2919.06|2919.06|0
1618413900000|2021-04-14 15:25:00|2919.86|2919.86|2921.06|2921.06|2922.3|2922.3|2918.02|2918.02|0
1618470900000|2021-04-15 07:15:00|2915.18|2915.18|2915.76|2915.76|2920.67|2920.67|2915.18|2915.18|0
1618471200000|2021-04-15 07:20:00|2915.7|2915.7|2916.12|2916.12|2916.13|2916.13|2910.68|2910.68|0
1618471500000|2021-04-15 07:25:00|2916.29|2916.29|2917.48|2917.48|2919.77|2919.77|2916.29|2916.29|0
1618471800000|2021-04-15 07:30:00|2917.46|2917.46|2911.29|2911.29|2920.41|2920.41|2910.96|2910.96|0
1618472100000|2021-04-15 07:35:00|2911.12|2911.12|2912.43|2912.43|2912.43|2912.43|2910.18|2910.18|0
1618472400000|2021-04-15 07:40:00|2912.27|2912.27|2913.49|2913.49|2915.31|2915.31|2912.05|2912.05|0
1618472700000|2021-04-15 07:45:00|2913.66|2913.66|2914.3|2914.3|2915.18|2915.18|2911.91|2911.91|0
1618473000000|2021-04-15 07:50:00|2914.18|2914.18|2916.32|2916.32|2917.29|2917.29|2912.91|2912.91|0
1618473300000|2021-04-15 07:55:00|2916.1|2916.1|2913.32|2913.32|2916.99|2916.99|2912.95|2912.95|0
1618473600000|2021-04-15 08:00:00|2913.49|2913.49|2917.31|2917.31|2918.15|2918.15|2913.49|2913.49|0
1618473900000|2021-04-15 08:05:00|2917.27|2917.27|2917.31|2917.31|2917.99|2917.99|2914.7|2914.7|0
1618474200000|2021-04-15 08:10:00|2917.25|2917.25|2917.6|2917.6|2918.01|2918.01|2916.76|2916.76|0
1618474500000|2021-04-15 08:15:00|2917.65|2917.65|2924.19|2924.19|2924.55|2924.55|2917.65|2917.65|0
1618474800000|2021-04-15 08:20:00|2924.25|2924.25|2922.6|2922.6|2924.58|2924.58|2922.5|2922.5|0
1618475100000|2021-04-15 08:25:00|2922.49|2922.49|2920.93|2920.93|2922.69|2922.69|2919.99|2919.99|0
1618475400000|2021-04-15 08:30:00|2920.99|2920.99|2930.49|2930.49|2930.49|2930.49|2920.99|2920.99|0
1618475700000|2021-04-15 08:35:00|2930.53|2930.53|2931.66|2931.66|2933.42|2933.42|2930.53|2930.53|0
1618476000000|2021-04-15 08:40:00|2931.61|2931.61|2930.8|2930.8|2931.83|2931.83|2930.22|2930.22|0
1618476300000|2021-04-15 08:45:00|2930.91|2930.91|2928.62|2928.62|2930.95|2930.95|2928.35|2928.35|0
1618476600000|2021-04-15 08:50:00|2928.79|2928.79|2927.38|2927.38|2929.47|2929.47|2926.94|2926.94|0
1618476900000|2021-04-15 08:55:00|2927.21|2927.21|2924.21|2924.21|2927.23|2927.23|2923.48|2923.48|0
1618477200000|2021-04-15 09:00:00|2924.32|2924.32|2925.53|2925.53|2925.53|2925.53|2923.61|2923.61|0
1618477500000|2021-04-15 09:05:00|2925.59|2925.59|2923.24|2923.24|2926.9|2926.9|2923.02|2923.02|0
1618477800000|2021-04-15 09:10:00|2923.07|2923.07|2920.06|2920.06|2923.19|2923.19|2920.06|2920.06|0
1618478100000|2021-04-15 09:15:00|2920.12|2920.12|2915.19|2915.19|2920.97|2920.97|2915.02|2915.02|0
1618478400000|2021-04-15 09:20:00|2914.8|2914.8|2914.8|2914.8|2914.8|2914.8|2913.36|2913.36|0
1618478700000|2021-04-15 09:25:00|2914.75|2914.75|2911.55|2911.55|2914.8|2914.8|2911.17|2911.17|0
1618479000000|2021-04-15 09:30:00|2911.66|2911.66|2911.4|2911.4|2912.12|2912.12|2909.65|2909.65|0
1618479300000|2021-04-15 09:35:00|2911.28|2911.28|2912.08|2912.08|2912.86|2912.86|2911.11|2911.11|0
1618479600000|2021-04-15 09:40:00|2912.27|2912.27|2910.99|2910.99|2913.27|2913.27|2910.86|2910.86|0
1618479900000|2021-04-15 09:45:00|2911.02|2911.02|2909.62|2909.62|2911.36|2911.36|2909.23|2909.23|0
1618480200000|2021-04-15 09:50:00|2909.67|2909.67|2912.05|2912.05|2912.38|2912.38|2909.55|2909.55|0
1618480500000|2021-04-15 09:55:00|2912.08|2912.08|2914.38|2914.38|2914.71|2914.71|2912.08|2912.08|0
1618480800000|2021-04-15 10:00:00|2914.43|2914.43|2913.98|2913.98|2915.5|2915.5|2913.98|2913.98|0
1618481100000|2021-04-15 10:05:00|2913.82|2913.82|2913.77|2913.77|2915.58|2915.58|2913.22|2913.22|0
1618481400000|2021-04-15 10:10:00|2913.71|2913.71|2914.55|2914.55|2916.11|2916.11|2913.71|2913.71|0
1618481700000|2021-04-15 10:15:00|2914.94|2914.94|2913.62|2913.62|2916.96|2916.96|2913.62|2913.62|0
1618482000000|2021-04-15 10:20:00|2913.61|2913.61|2915.02|2915.02|2915.02|2915.02|2912.96|2912.96|0
1618482300000|2021-04-15 10:25:00|2915.03|2915.03|2915.08|2915.08|2915.25|2915.25|2914.24|2914.24|0
1618482600000|2021-04-15 10:30:00|2914.91|2914.91|2915.51|2915.51|2915.76|2915.76|2914.73|2914.73|0
1618482900000|2021-04-15 10:35:00|2915.4|2915.4|2917.8|2917.8|2918.02|2918.02|2915.24|2915.24|0
1618483200000|2021-04-15 10:40:00|2917.85|2917.85|2919.1|2919.1|2919.32|2919.32|2917.32|2917.32|0
1618483500000|2021-04-15 10:45:00|2919.21|2919.21|2917.8|2917.8|2919.21|2919.21|2916.91|2916.91|0
1618483800000|2021-04-15 10:50:00|2917.86|2917.86|2920.77|2920.77|2920.82|2920.82|2917.86|2917.86|0
1618484100000|2021-04-15 10:55:00|2920.82|2920.82|2919.11|2919.11|2921.93|2921.93|2919.11|2919.11|0
1618484400000|2021-04-15 11:00:00|2919.07|2919.07|2913.64|2913.64|2919.07|2919.07|2913.64|2913.64|0
1618484700000|2021-04-15 11:05:00|2913.6|2913.6|2907.88|2907.88|2913.75|2913.75|2907.88|2907.88|0
1618485000000|2021-04-15 11:10:00|2907.32|2907.32|2902.96|2902.96|2907.99|2907.99|2902.66|2902.66|0
1618485300000|2021-04-15 11:15:00|2902.9|2902.9|2899.43|2899.43|2903.58|2903.58|2898.88|2898.88|0
1618485600000|2021-04-15 11:20:00|2899.44|2899.44|2893.88|2893.88|2899.55|2899.55|2892.15|2892.15|0
1618485900000|2021-04-15 11:25:00|2893.27|2893.27|2895.43|2895.43|2896.29|2896.29|2891.02|2891.02|0
1618486200000|2021-04-15 11:30:00|2895.26|2895.26|2895.16|2895.16|2895.86|2895.86|2893.18|2893.18|0
1618486500000|2021-04-15 11:35:00|2894.82|2894.82|2897.12|2897.12|2897.18|2897.18|2894.54|2894.54|0
1618486800000|2021-04-15 11:40:00|2897.01|2897.01|2896.21|2896.21|2897.91|2897.91|2894.45|2894.45|0
1618487100000|2021-04-15 11:45:00|2895.29|2895.29|2898.29|2898.29|2898.33|2898.33|2893.91|2893.91|0
1618487400000|2021-04-15 11:50:00|2898.46|2898.46|2898.46|2898.46|2899.83|2899.83|2897.97|2897.97|0
1618487700000|2021-04-15 11:55:00|2898.53|2898.53|2899.49|2899.49|2899.49|2899.49|2897.4|2897.4|0
1618488000000|2021-04-15 12:00:00|2899.69|2899.69|2899.94|2899.94|2900.61|2900.61|2898.56|2898.56|0
1618488300000|2021-04-15 12:05:00|2899.9|2899.9|2901.07|2901.07|2901.07|2901.07|2897.98|2897.98|0
1618488600000|2021-04-15 12:10:00|2901.24|2901.24|2900.51|2900.51|2901.76|2901.76|2899.74|2899.74|0
1618488900000|2021-04-15 12:15:00|2900.69|2900.69|2904.27|2904.27|2904.49|2904.49|2900.64|2900.64|0
1618489200000|2021-04-15 12:20:00|2904.23|2904.23|2905.55|2905.55|2905.82|2905.82|2903.45|2903.45|0
1618489500000|2021-04-15 12:25:00|2905.61|2905.61|2907.62|2907.62|2907.89|2907.89|2904.52|2904.52|0
1618489800000|2021-04-15 12:30:00|2907.95|2907.95|2906.44|2906.44|2909.46|2909.46|2906.17|2906.17|0
1618490100000|2021-04-15 12:35:00|2906.6|2906.6|2906.11|2906.11|2906.82|2906.82|2903.96|2903.96|0
1618490400000|2021-04-15 12:40:00|2906.23|2906.23|2906.51|2906.51|2908|2908|2906.23|2906.23|0
1618490700000|2021-04-15 12:45:00|2906.57|2906.57|2910.29|2910.29|2910.29|2910.29|2905.79|2905.79|0
1618491000000|2021-04-15 12:50:00|2910.32|2910.32|2908.32|2908.32|2910.68|2910.68|2907.53|2907.53|0
1618491300000|2021-04-15 12:55:00|2908.6|2908.6|2908.08|2908.08|2909.31|2909.31|2907.7|2907.7|0
1618491600000|2021-04-15 13:00:00|2908.02|2908.02|2908.38|2908.38|2908.38|2908.38|2906.35|2906.35|0
1618491900000|2021-04-15 13:05:00|2908.55|2908.55|2911.47|2911.47|2911.47|2911.47|2908.55|2908.55|0
1618492200000|2021-04-15 13:10:00|2911.41|2911.41|2911.42|2911.42|2912.98|2912.98|2910.98|2910.98|0
1618492500000|2021-04-15 13:15:00|2911.48|2911.48|2910.12|2910.12|2911.96|2911.96|2909.86|2909.86|0
1618492800000|2021-04-15 13:20:00|2910.18|2910.18|2908.69|2908.69|2910.68|2910.68|2908.13|2908.13|0
1618493100000|2021-04-15 13:25:00|2908.84|2908.84|2910.74|2910.74|2911.3|2911.3|2908.84|2908.84|0
1618493400000|2021-04-15 13:30:00|2910.57|2910.57|2900.71|2900.71|2911.38|2911.38|2900.71|2900.71|0
1618493700000|2021-04-15 13:35:00|2900.7|2900.7|2901.02|2901.02|2904.06|2904.06|2899.46|2899.46|0
1618494000000|2021-04-15 13:40:00|2900.96|2900.96|2893.46|2893.46|2900.96|2900.96|2893.46|2893.46|0
1618494300000|2021-04-15 13:45:00|2893.38|2893.38|2891.61|2891.61|2895.98|2895.98|2891.6|2891.6|0
1618494600000|2021-04-15 13:50:00|2891.78|2891.78|2889.38|2889.38|2891.83|2891.83|2889.38|2889.38|0
1618494900000|2021-04-15 13:55:00|2889.32|2889.32|2893.64|2893.64|2893.65|2893.65|2887.53|2887.53|0
1618495200000|2021-04-15 14:00:00|2893.69|2893.69|2889.34|2889.34|2893.98|2893.98|2889.34|2889.34|0
1618495500000|2021-04-15 14:05:00|2889.01|2889.01|2886.12|2886.12|2889.08|2889.08|2883.8|2883.8|0
1618495800000|2021-04-15 14:10:00|2886.01|2886.01|2884.87|2884.87|2887.41|2887.41|2884.48|2884.48|0
1618496100000|2021-04-15 14:15:00|2884.86|2884.86|2881.35|2881.35|2885.02|2885.02|2880.9|2880.9|0
1618496400000|2021-04-15 14:20:00|2881.52|2881.52|2882.86|2882.86|2883.76|2883.76|2880.89|2880.89|0
1618496700000|2021-04-15 14:25:00|2882.87|2882.87|2882.12|2882.12|2884.13|2884.13|2881.78|2881.78|0
1618497000000|2021-04-15 14:30:00|2882.18|2882.18|2883.44|2883.44|2885.99|2885.99|2881.8|2881.8|0
1618497300000|2021-04-15 14:35:00|2883.43|2883.43|2880|2880|2883.43|2883.43|2879.66|2879.66|0
1618497600000|2021-04-15 14:40:00|2880.01|2880.01|2880.71|2880.71|2882.64|2882.64|2879.61|2879.61|0
1618497900000|2021-04-15 14:45:00|2880.88|2880.88|2884.36|2884.36|2884.36|2884.36|2880.45|2880.45|0
1618498200000|2021-04-15 14:50:00|2884.53|2884.53|2884.39|2884.39|2886.1|2886.1|2883.81|2883.81|0
1618498500000|2021-04-15 14:55:00|2884.28|2884.28|2880.86|2880.86|2884.43|2884.43|2880.81|2880.81|0
1618498800000|2021-04-15 15:00:00|2880.81|2880.81|2880.08|2880.08|2883.08|2883.08|2880|2880|0
1618499100000|2021-04-15 15:05:00|2880.24|2880.24|2881.32|2881.32|2882.7|2882.7|2879.95|2879.95|0
1618499400000|2021-04-15 15:10:00|2881.43|2881.43|2877.32|2877.32|2881.43|2881.43|2877.27|2877.27|0
1618499700000|2021-04-15 15:15:00|2877.49|2877.49|2879.3|2879.3|2879.77|2879.77|2876.84|2876.84|0
1618500000000|2021-04-15 15:20:00|2879.26|2879.26|2878.15|2878.15|2879.26|2879.26|2876.63|2876.63|0
1618500300000|2021-04-15 15:25:00|2877.98|2877.98|2879.02|2879.02|2879.14|2879.14|2875.99|2875.99|0
1618557300000|2021-04-16 07:15:00|2907.06|2907.06|2911.63|2911.63|2911.96|2911.96|2906.87|2906.87|0
1618557600000|2021-04-16 07:20:00|2911.68|2911.68|2912.6|2912.6|2915.08|2915.08|2911.18|2911.18|0
1618557900000|2021-04-16 07:25:00|2912.31|2912.31|2908.85|2908.85|2912.82|2912.82|2908.72|2908.72|0
1618558200000|2021-04-16 07:30:00|2908.91|2908.91|2912.88|2912.88|2912.88|2912.88|2907.27|2907.27|0
1618558500000|2021-04-16 07:35:00|2912.9|2912.9|2915.97|2915.97|2915.97|2915.97|2912.73|2912.73|0
1618558800000|2021-04-16 07:40:00|2915.8|2915.8|2914.47|2914.47|2915.8|2915.8|2913.52|2913.52|0
1618559100000|2021-04-16 07:45:00|2914.41|2914.41|2912.2|2912.2|2914.65|2914.65|2912.2|2912.2|0
1618559400000|2021-04-16 07:50:00|2912.26|2912.26|2910.83|2910.83|2912.95|2912.95|2908.24|2908.24|0
1618559700000|2021-04-16 07:55:00|2910.78|2910.78|2903.96|2903.96|2911.18|2911.18|2902.03|2902.03|0
1618560000000|2021-04-16 08:00:00|2904.46|2904.46|2899.8|2899.8|2905.62|2905.62|2899.21|2899.21|0
1618560300000|2021-04-16 08:05:00|2899.74|2899.74|2902.42|2902.42|2902.56|2902.56|2899.34|2899.34|0
1618560600000|2021-04-16 08:10:00|2902.53|2902.53|2906.44|2906.44|2906.73|2906.73|2902.53|2902.53|0
1618560900000|2021-04-16 08:15:00|2906.4|2906.4|2904.77|2904.77|2906.85|2906.85|2904.65|2904.65|0
1618561200000|2021-04-16 08:20:00|2904.89|2904.89|2904.9|2904.9|2905.56|2905.56|2901.51|2901.51|0
1618561500000|2021-04-16 08:25:00|2904.96|2904.96|2906.33|2906.33|2906.62|2906.62|2904.87|2904.87|0
1618561800000|2021-04-16 08:30:00|2906.35|2906.35|2908.51|2908.51|2909.07|2909.07|2906.35|2906.35|0
1618562100000|2021-04-16 08:35:00|2908.34|2908.34|2912.01|2912.01|2912.01|2912.01|2907.37|2907.37|0
1618562400000|2021-04-16 08:40:00|2912.22|2912.22|2912.78|2912.78|2913.4|2913.4|2911.55|2911.55|0
1618562700000|2021-04-16 08:45:00|2912.89|2912.89|2912.77|2912.77|2913.4|2913.4|2912.09|2912.09|0
1618563000000|2021-04-16 08:50:00|2912.94|2912.94|2914.33|2914.33|2915.06|2915.06|2912.94|2912.94|0
1618563300000|2021-04-16 08:55:00|2914.38|2914.38|2915.39|2915.39|2915.39|2915.39|2913.11|2913.11|0
1618563600000|2021-04-16 09:00:00|2915.28|2915.28|2910.46|2910.46|2915.44|2915.44|2909.74|2909.74|0
1618563900000|2021-04-16 09:05:00|2910.63|2910.63|2912.13|2912.13|2912.13|2912.13|2909.17|2909.17|0
1618564200000|2021-04-16 09:10:00|2912.1|2912.1|2912.31|2912.31|2912.4|2912.4|2912.1|2912.1|0
1618564500000|2021-04-16 09:15:00|2912.53|2912.53|2920.88|2920.88|2921.28|2921.28|2912.42|2912.42|0
1618564800000|2021-04-16 09:20:00|2920.71|2920.71|2923.74|2923.74|2923.74|2923.74|2920.49|2920.49|0
1618565100000|2021-04-16 09:25:00|2923.41|2923.41|2924.41|2924.41|2924.53|2924.53|2922.12|2922.12|0
1618565400000|2021-04-16 09:30:00|2924.47|2924.47|2928.24|2928.24|2928.46|2928.46|2924.41|2924.41|0
1618565700000|2021-04-16 09:35:00|2928.31|2928.31|2927.88|2927.88|2929.57|2929.57|2926.86|2926.86|0
1618566000000|2021-04-16 09:40:00|2927.71|2927.71|2928.74|2928.74|2930.09|2930.09|2926.65|2926.65|0
1618566300000|2021-04-16 09:45:00|2928.75|2928.75|2930.32|2930.32|2930.44|2930.44|2928.41|2928.41|0
1618566600000|2021-04-16 09:50:00|2931.13|2931.13|2926.16|2926.16|2933.45|2933.45|2925.35|2925.35|0
1618566900000|2021-04-16 09:55:00|2926.22|2926.22|2926.44|2926.44|2928.09|2928.09|2924.56|2924.56|0
1618567200000|2021-04-16 10:00:00|2926.82|2926.82|2923.9|2923.9|2927.05|2927.05|2923.37|2923.37|0
1618567500000|2021-04-16 10:05:00|2923.96|2923.96|2925.28|2925.28|2925.73|2925.73|2923.96|2923.96|0
1618567800000|2021-04-16 10:10:00|2924.94|2924.94|2929.16|2929.16|2929.23|2929.23|2924.28|2924.28|0
1618568100000|2021-04-16 10:15:00|2928.99|2928.99|2928.46|2928.46|2929.39|2929.39|2927.14|2927.14|0
1618568400000|2021-04-16 10:20:00|2928.5|2928.5|2929.72|2929.72|2931.21|2931.21|2928.5|2928.5|0
1618568700000|2021-04-16 10:25:00|2929.78|2929.78|2930.44|2930.44|2931.19|2931.19|2929.52|2929.52|0
1618569000000|2021-04-16 10:30:00|2930.49|2930.49|2927.36|2927.36|2930.93|2930.93|2927.17|2927.17|0
1618569300000|2021-04-16 10:35:00|2927.41|2927.41|2926.36|2926.36|2928|2928|2925.74|2925.74|0
1618569600000|2021-04-16 10:40:00|2926.3|2926.3|2921.87|2921.87|2926.33|2926.33|2921.62|2921.62|0
1618569900000|2021-04-16 10:45:00|2921.82|2921.82|2920.27|2920.27|2922.54|2922.54|2919.93|2919.93|0
1618570200000|2021-04-16 10:50:00|2920.11|2920.11|2919.84|2919.84|2920.75|2920.75|2919.39|2919.39|0
1618570500000|2021-04-16 10:55:00|2919.89|2919.89|2916.79|2916.79|2919.89|2919.89|2916.79|2916.79|0
1618570800000|2021-04-16 11:00:00|2916.63|2916.63|2915.99|2915.99|2917.1|2917.1|2915.62|2915.62|0
1618571100000|2021-04-16 11:05:00|2916|2916|2917.45|2917.45|2917.45|2917.45|2915.15|2915.15|0
1618571400000|2021-04-16 11:10:00|2917.7|2917.7|2916.59|2916.59|2917.87|2917.87|2916.11|2916.11|0
1618571700000|2021-04-16 11:15:00|2916.7|2916.7|2920.61|2920.61|2921.03|2921.03|2916.67|2916.67|0
1618572000000|2021-04-16 11:20:00|2920.55|2920.55|2916.67|2916.67|2920.55|2920.55|2916.67|2916.67|0
1618572300000|2021-04-16 11:25:00|2916.64|2916.64|2915.98|2915.98|2916.81|2916.81|2915.22|2915.22|0
1618572600000|2021-04-16 11:30:00|2916.03|2916.03|2917.3|2917.3|2918|2918|2915.92|2915.92|0
1618572900000|2021-04-16 11:35:00|2917.35|2917.35|2919.08|2919.08|2919.48|2919.48|2916.73|2916.73|0
1618573200000|2021-04-16 11:40:00|2918.95|2918.95|2918.16|2918.16|2919.23|2919.23|2917.93|2917.93|0
1618573500000|2021-04-16 11:45:00|2918.27|2918.27|2917.68|2917.68|2918.27|2918.27|2916.86|2916.86|0
1618573800000|2021-04-16 11:50:00|2917.51|2917.51|2918.75|2918.75|2918.84|2918.84|2917.46|2917.46|0
1618574100000|2021-04-16 11:55:00|2918.76|2918.76|2920.29|2920.29|2920.29|2920.29|2918.4|2918.4|0
1618574400000|2021-04-16 12:00:00|2920.4|2920.4|2920.31|2920.31|2921|2921|2919.63|2919.63|0
1618574700000|2021-04-16 12:05:00|2920.36|2920.36|2918.38|2918.38|2920.58|2920.58|2918.38|2918.38|0
1618575000000|2021-04-16 12:10:00|2918.32|2918.32|2919.8|2919.8|2920.22|2920.22|2918.22|2918.22|0
1618575300000|2021-04-16 12:15:00|2919.82|2919.82|2919.68|2919.68|2919.82|2919.82|2918.56|2918.56|0
1618575600000|2021-04-16 12:20:00|2919.56|2919.56|2918.4|2918.4|2919.56|2919.56|2918.24|2918.24|0
1618575900000|2021-04-16 12:25:00|2918.45|2918.45|2919.76|2919.76|2919.76|2919.76|2918.34|2918.34|0
1618576200000|2021-04-16 12:30:00|2919.73|2919.73|2919.47|2919.47|2919.73|2919.73|2918.4|2918.4|0
1618576500000|2021-04-16 12:35:00|2919.51|2919.51|2919.12|2919.12|2919.94|2919.94|2918.49|2918.49|0
1618576800000|2021-04-16 12:40:00|2919.18|2919.18|2919.59|2919.59|2920.38|2920.38|2919.18|2919.18|0
1618577100000|2021-04-16 12:45:00|2919.76|2919.76|2919.89|2919.89|2920.54|2920.54|2919.02|2919.02|0
1618577400000|2021-04-16 12:50:00|2919.68|2919.68|2920.29|2920.29|2920.49|2920.49|2918.94|2918.94|0
1618577700000|2021-04-16 12:55:00|2919.97|2919.97|2922.85|2922.85|2922.85|2922.85|2919.97|2919.97|0
1618578000000|2021-04-16 13:00:00|2922.68|2922.68|2921.45|2921.45|2922.68|2922.68|2920.17|2920.17|0
1618578300000|2021-04-16 13:05:00|2921.51|2921.51|2920.91|2920.91|2922.05|2922.05|2920.58|2920.58|0
1618578600000|2021-04-16 13:10:00|2920.58|2920.58|2919.3|2919.3|2920.68|2920.68|2918.96|2918.96|0
1618578900000|2021-04-16 13:15:00|2919.25|2919.25|2919|2919|2920.46|2920.46|2919|2919|0
1618579200000|2021-04-16 13:20:00|2919.06|2919.06|2919.3|2919.3|2920.14|2920.14|2918.43|2918.43|0
1618579500000|2021-04-16 13:25:00|2919.28|2919.28|2920.85|2920.85|2921.36|2921.36|2918.73|2918.73|0
1618579800000|2021-04-16 13:30:00|2921.02|2921.02|2928.08|2928.08|2930.18|2930.18|2921.02|2921.02|0
1618580100000|2021-04-16 13:35:00|2928.02|2928.02|2923.17|2923.17|2929.67|2929.67|2923.17|2923.17|0
1618580400000|2021-04-16 13:40:00|2923.11|2923.11|2922.23|2922.23|2923.46|2923.46|2921.41|2921.41|0
1618580700000|2021-04-16 13:45:00|2922.29|2922.29|2920.76|2920.76|2925.6|2925.6|2920.5|2920.5|0
1618581000000|2021-04-16 13:50:00|2920.93|2920.93|2920.59|2920.59|2920.99|2920.99|2917.26|2917.26|0
1618581300000|2021-04-16 13:55:00|2920.54|2920.54|2920.72|2920.72|2922.32|2922.32|2919.42|2919.42|0
1618581600000|2021-04-16 14:00:00|2920.39|2920.39|2923.01|2923.01|2923.01|2923.01|2918.89|2918.89|0
1618581900000|2021-04-16 14:05:00|2923.06|2923.06|2923.56|2923.56|2924.11|2924.11|2922.47|2922.47|0
1618582200000|2021-04-16 14:10:00|2923.73|2923.73|2921.32|2921.32|2924.34|2924.34|2921.31|2921.31|0
1618582500000|2021-04-16 14:15:00|2921.37|2921.37|2923.17|2923.17|2923.41|2923.41|2919.26|2919.26|0
1618582800000|2021-04-16 14:20:00|2923.18|2923.18|2921.94|2921.94|2923.32|2923.32|2921.43|2921.43|0
1618583100000|2021-04-16 14:25:00|2921.89|2921.89|2922.19|2922.19|2924.26|2924.26|2921.63|2921.63|0
1618583400000|2021-04-16 14:30:00|2922.31|2922.31|2923.36|2923.36|2926.04|2926.04|2922.31|2922.31|0
1618583700000|2021-04-16 14:35:00|2923.3|2923.3|2927.78|2927.78|2927.85|2927.85|2923.3|2923.3|0
1618584000000|2021-04-16 14:40:00|2928.12|2928.12|2927.96|2927.96|2928.69|2928.69|2926.85|2926.85|0
1618584300000|2021-04-16 14:45:00|2927.91|2927.91|2926.71|2926.71|2927.91|2927.91|2926.48|2926.48|0
1618584600000|2021-04-16 14:50:00|2926.77|2926.77|2926.04|2926.04|2927.03|2927.03|2925.18|2925.18|0
1618584900000|2021-04-16 14:55:00|2926|2926|2923.02|2923.02|2926|2926|2923.02|2923.02|0
1618585200000|2021-04-16 15:00:00|2922.92|2922.92|2923.64|2923.64|2924.82|2924.82|2921.45|2921.45|0
1618585500000|2021-04-16 15:05:00|2923.58|2923.58|2923.81|2923.81|2925.3|2925.3|2923.24|2923.24|0
1618585800000|2021-04-16 15:10:00|2923.78|2923.78|2923.94|2923.94|2924.42|2924.42|2922.68|2922.68|0
1618586100000|2021-04-16 15:15:00|2924.06|2924.06|2921.42|2921.42|2924.06|2924.06|2920.77|2920.77|0
1618586400000|2021-04-16 15:20:00|2921.5|2921.5|2919.95|2919.95|2921.68|2921.68|2919.24|2919.24|0
1618586700000|2021-04-16 15:25:00|2919.91|2919.91|2920.47|2920.47|2921.89|2921.89|2919.51|2919.51|0
1618816500000|2021-04-19 07:15:00|2919.69|2919.69|2915.8|2915.8|2920.41|2920.41|2915.02|2915.02|0
1618816800000|2021-04-19 07:20:00|2915.76|2915.76|2911.21|2911.21|2915.76|2915.76|2908.67|2908.67|0
1618817100000|2021-04-19 07:25:00|2911.27|2911.27|2919.57|2919.57|2920.37|2920.37|2911.15|2911.15|0
1618817400000|2021-04-19 07:30:00|2919.68|2919.68|2919.72|2919.72|2922.32|2922.32|2918.96|2918.96|0
1618817700000|2021-04-19 07:35:00|2919.95|2919.95|2915.46|2915.46|2919.95|2919.95|2913.63|2913.63|0
1618818000000|2021-04-19 07:40:00|2915.57|2915.57|2917.53|2917.53|2917.82|2917.82|2914.04|2914.04|0
1618818300000|2021-04-19 07:45:00|2917.55|2917.55|2919.32|2919.32|2919.43|2919.43|2916.26|2916.26|0
1618818600000|2021-04-19 07:50:00|2919.28|2919.28|2926.45|2926.45|2926.51|2926.51|2918.95|2918.95|0
1618818900000|2021-04-19 07:55:00|2926.5|2926.5|2921.61|2921.61|2926.5|2926.5|2921.33|2921.33|0
1618819200000|2021-04-19 08:00:00|2921.56|2921.56|2921.95|2921.95|2922.6|2922.6|2921.24|2921.24|0
1618819500000|2021-04-19 08:05:00|2922.12|2922.12|2926.26|2926.26|2927.52|2927.52|2921.75|2921.75|0
1618819800000|2021-04-19 08:10:00|2926.34|2926.34|2925.93|2925.93|2927.89|2927.89|2924.51|2924.51|0
1618820100000|2021-04-19 08:15:00|2925.59|2925.59|2923.03|2923.03|2925.59|2925.59|2923|2923|0
1618820400000|2021-04-19 08:20:00|2922.87|2922.87|2925.82|2925.82|2925.82|2925.82|2921.91|2921.91|0
1618820700000|2021-04-19 08:25:00|2925.65|2925.65|2923.06|2923.06|2926.75|2926.75|2922.73|2922.73|0
1618821000000|2021-04-19 08:30:00|2922.55|2922.55|2920.89|2920.89|2923.09|2923.09|2919.39|2919.39|0
1618821300000|2021-04-19 08:35:00|2920.67|2920.67|2923.07|2923.07|2923.07|2923.07|2918.99|2918.99|0
1618821600000|2021-04-19 08:40:00|2923.13|2923.13|2924.83|2924.83|2925.16|2925.16|2923.13|2923.13|0
1618821900000|2021-04-19 08:45:00|2924.6|2924.6|2924.4|2924.4|2925.07|2925.07|2923.41|2923.41|0
1618822200000|2021-04-19 08:50:00|2924.46|2924.46|2924.5|2924.5|2926.56|2926.56|2924.21|2924.21|0
1618822500000|2021-04-19 08:55:00|2924.45|2924.45|2922.49|2922.49|2924.65|2924.65|2922.07|2922.07|0
1618822800000|2021-04-19 09:00:00|2922.45|2922.45|2921.07|2921.07|2922.45|2922.45|2920.07|2920.07|0
1618823100000|2021-04-19 09:05:00|2921.03|2921.03|2917.24|2917.24|2921.03|2921.03|2917.24|2917.24|0
1618823400000|2021-04-19 09:10:00|2917.3|2917.3|2918.15|2918.15|2918.91|2918.91|2917.3|2917.3|0
1618823700000|2021-04-19 09:15:00|2918.11|2918.11|2917.11|2917.11|2918.11|2918.11|2916.91|2916.91|0
1618824000000|2021-04-19 09:20:00|2917.05|2917.05|2916.64|2916.64|2917.11|2917.11|2914.26|2914.26|0
1618824300000|2021-04-19 09:25:00|2916.58|2916.58|2914.58|2914.58|2916.83|2916.83|2913.89|2913.89|0
1618824600000|2021-04-19 09:30:00|2914.62|2914.62|2915.39|2915.39|2916.51|2916.51|2914.62|2914.62|0
1618824900000|2021-04-19 09:35:00|2915.22|2915.22|2912.6|2912.6|2915.22|2915.22|2912.54|2912.54|0
1618825200000|2021-04-19 09:40:00|2912.68|2912.68|2914.14|2914.14|2914.57|2914.57|2912.64|2912.64|0
1618825500000|2021-04-19 09:45:00|2914.47|2914.47|2914.63|2914.63|2915.79|2915.79|2914.26|2914.26|0
1618825800000|2021-04-19 09:50:00|2914.59|2914.59|2916.05|2916.05|2916.05|2916.05|2914.46|2914.46|0
1618826100000|2021-04-19 09:55:00|2916.22|2916.22|2917.51|2917.51|2917.51|2917.51|2916.15|2916.15|0
1618826400000|2021-04-19 10:00:00|2917.59|2917.59|2919.86|2919.86|2920.95|2920.95|2917.59|2917.59|0
1618826700000|2021-04-19 10:05:00|2920.02|2920.02|2921.3|2921.3|2921.3|2921.3|2919.58|2919.58|0
1618827000000|2021-04-19 10:10:00|2921.97|2921.97|2923.04|2923.04|2923.06|2923.06|2921.66|2921.66|0
1618827300000|2021-04-19 10:15:00|2922.81|2922.81|2923.61|2923.61|2924.22|2924.22|2922.81|2922.81|0
1618827600000|2021-04-19 10:20:00|2923.95|2923.95|2923.37|2923.37|2924.24|2924.24|2921.52|2921.52|0
1618827900000|2021-04-19 10:25:00|2923.42|2923.42|2922.72|2922.72|2923.99|2923.99|2921.82|2921.82|0
1618828200000|2021-04-19 10:30:00|2922.61|2922.61|2923.45|2923.45|2923.45|2923.45|2922.34|2922.34|0
1618828500000|2021-04-19 10:35:00|2923.51|2923.51|2923.24|2923.24|2923.7|2923.7|2922.72|2922.72|0
1618828800000|2021-04-19 10:40:00|2923.52|2923.52|2923|2923|2923.58|2923.58|2921.03|2921.03|0
1618829100000|2021-04-19 10:45:00|2923.03|2923.03|2918.99|2918.99|2923.34|2923.34|2918.83|2918.83|0
1618829400000|2021-04-19 10:50:00|2919.1|2919.1|2922.55|2922.55|2922.72|2922.72|2919.1|2919.1|0
1618829700000|2021-04-19 10:55:00|2922.71|2922.71|2927.1|2927.1|2927.1|2927.1|2922.71|2922.71|0
1618830000000|2021-04-19 11:00:00|2926.41|2926.41|2927.98|2927.98|2927.98|2927.98|2923.36|2923.36|0
1618830300000|2021-04-19 11:05:00|2928.03|2928.03|2932.6|2932.6|2932.66|2932.66|2928.03|2928.03|0
1618830600000|2021-04-19 11:10:00|2931.95|2931.95|2935.71|2935.71|2936.05|2936.05|2931.14|2931.14|0
1618830900000|2021-04-19 11:15:00|2935.87|2935.87|2936.77|2936.77|2937.79|2937.79|2934.54|2934.54|0
1618831200000|2021-04-19 11:20:00|2936.6|2936.6|2935.57|2935.57|2938.98|2938.98|2935.41|2935.41|0
1618831500000|2021-04-19 11:25:00|2935.68|2935.68|2933.43|2933.43|2936.12|2936.12|2933.37|2933.37|0
1618831800000|2021-04-19 11:30:00|2933.37|2933.37|2932.65|2932.65|2935.72|2935.72|2932.37|2932.37|0
1618832100000|2021-04-19 11:35:00|2932.16|2932.16|2933.73|2933.73|2934.23|2934.23|2931.81|2931.81|0
1618832400000|2021-04-19 11:40:00|2933.79|2933.79|2931.72|2931.72|2934.03|2934.03|2931.29|2931.29|0
1618832700000|2021-04-19 11:45:00|2931.89|2931.89|2932.92|2932.92|2933.37|2933.37|2930.49|2930.49|0
1618833000000|2021-04-19 11:50:00|2932.86|2932.86|2932.3|2932.3|2933.31|2933.31|2930.94|2930.94|0
1618833300000|2021-04-19 11:55:00|2932.46|2932.46|2932.98|2932.98|2933.28|2933.28|2931.37|2931.37|0
1618833600000|2021-04-19 12:00:00|2932.99|2932.99|2936.24|2936.24|2936.24|2936.24|2932.51|2932.51|0
1618833900000|2021-04-19 12:05:00|2936.41|2936.41|2934.48|2934.48|2937.03|2937.03|2933.66|2933.66|0
1618834200000|2021-04-19 12:10:00|2934.42|2934.42|2934.71|2934.71|2936.47|2936.47|2934.31|2934.31|0
1618834500000|2021-04-19 12:15:00|2935.04|2935.04|2934.74|2934.74|2936.36|2936.36|2933.19|2933.19|0
1618834800000|2021-04-19 12:20:00|2934.51|2934.51|2935.15|2935.15|2936.19|2936.19|2932.43|2932.43|0
1618835100000|2021-04-19 12:25:00|2934.98|2934.98|2935.88|2935.88|2936.39|2936.39|2934.81|2934.81|0
1618835400000|2021-04-19 12:30:00|2935.86|2935.86|2934.04|2934.04|2936.21|2936.21|2933.82|2933.82|0
1618835700000|2021-04-19 12:35:00|2933.98|2933.98|2932.71|2932.71|2936.76|2936.76|2932.71|2932.71|0
1618836000000|2021-04-19 12:40:00|2932.88|2932.88|2936.46|2936.46|2938.3|2938.3|2932.88|2932.88|0
1618836300000|2021-04-19 12:45:00|2936.4|2936.4|2936.51|2936.51|2937.29|2937.29|2935.47|2935.47|0
1618836600000|2021-04-19 12:50:00|2936.44|2936.44|2936.09|2936.09|2937.22|2937.22|2934.83|2934.83|0
1618836900000|2021-04-19 12:55:00|2936.15|2936.15|2936.26|2936.26|2938.31|2938.31|2936.15|2936.15|0
1618837200000|2021-04-19 13:00:00|2936.43|2936.43|2934.65|2934.65|2936.82|2936.82|2933.27|2933.27|0
1618837500000|2021-04-19 13:05:00|2934.6|2934.6|2931.95|2931.95|2934.7|2934.7|2931.95|2931.95|0
1618837800000|2021-04-19 13:10:00|2931.99|2931.99|2934.88|2934.88|2935.03|2935.03|2931.48|2931.48|0
1618838100000|2021-04-19 13:15:00|2934.93|2934.93|2933.32|2933.32|2935.26|2935.26|2933.12|2933.12|0
1618838400000|2021-04-19 13:20:00|2933.26|2933.26|2934.22|2934.22|2934.6|2934.6|2932.46|2932.46|0
1618838700000|2021-04-19 13:25:00|2933.88|2933.88|2931.19|2931.19|2933.88|2933.88|2930.14|2930.14|0
1618839000000|2021-04-19 13:30:00|2930.97|2930.97|2927.06|2927.06|2933.96|2933.96|2927.06|2927.06|0
1618839300000|2021-04-19 13:35:00|2926.95|2926.95|2932.54|2932.54|2932.54|2932.54|2925.33|2925.33|0
1618839600000|2021-04-19 13:40:00|2932.1|2932.1|2933.47|2933.47|2934.55|2934.55|2931.21|2931.21|0
1618839900000|2021-04-19 13:45:00|2933.59|2933.59|2936.22|2936.22|2936.7|2936.7|2933.44|2933.44|0
1618840200000|2021-04-19 13:50:00|2936.11|2936.11|2934.73|2934.73|2936.72|2936.72|2934.26|2934.26|0
1618840500000|2021-04-19 13:55:00|2934.56|2934.56|2931.15|2931.15|2935.67|2935.67|2931.15|2931.15|0
1618840800000|2021-04-19 14:00:00|2930.99|2930.99|2925.79|2925.79|2931.06|2931.06|2924.37|2924.37|0
1618841100000|2021-04-19 14:05:00|2925.74|2925.74|2923.84|2923.84|2926.25|2926.25|2923.02|2923.02|0
1618841400000|2021-04-19 14:10:00|2923.67|2923.67|2924.57|2924.57|2924.72|2924.72|2921.25|2921.25|0
1618841700000|2021-04-19 14:15:00|2924.65|2924.65|2926.57|2926.57|2927.41|2927.41|2923.76|2923.76|0
1618842000000|2021-04-19 14:20:00|2926.46|2926.46|2928.03|2928.03|2929.45|2929.45|2925.16|2925.16|0
1618842300000|2021-04-19 14:25:00|2927.87|2927.87|2928.96|2928.96|2929.93|2929.93|2927.1|2927.1|0
1618842600000|2021-04-19 14:30:00|2929.07|2929.07|2928.63|2928.63|2931.09|2931.09|2928.63|2928.63|0
1618842900000|2021-04-19 14:35:00|2928.61|2928.61|2931.08|2931.08|2932.38|2932.38|2928.61|2928.61|0
1618843200000|2021-04-19 14:40:00|2931.19|2931.19|2923.96|2923.96|2931.19|2931.19|2923.65|2923.65|0
1618843500000|2021-04-19 14:45:00|2924.13|2924.13|2919.99|2919.99|2924.13|2924.13|2917.76|2917.76|0
1618843800000|2021-04-19 14:50:00|2919.93|2919.93|2919.48|2919.48|2919.93|2919.93|2916.4|2916.4|0
1618844100000|2021-04-19 14:55:00|2919.31|2919.31|2915.85|2915.85|2919.73|2919.73|2915.85|2915.85|0
1618844400000|2021-04-19 15:00:00|2915.96|2915.96|2917.16|2917.16|2918.18|2918.18|2915.22|2915.22|0
1618844700000|2021-04-19 15:05:00|2917.2|2917.2|2916.07|2916.07|2917.2|2917.2|2915.2|2915.2|0
1618845000000|2021-04-19 15:10:00|2916.12|2916.12|2917.94|2917.94|2917.96|2917.96|2915.37|2915.37|0
1618845300000|2021-04-19 15:15:00|2917.99|2917.99|2919.8|2919.8|2920.83|2920.83|2917.78|2917.78|0
1618845600000|2021-04-19 15:20:00|2919.96|2919.96|2921.34|2921.34|2921.41|2921.41|2919.52|2919.52|0
1618845900000|2021-04-19 15:25:00|2921.51|2921.51|2924.25|2924.25|2926.52|2926.52|2921.12|2921.12|0
1618902900000|2021-04-20 07:15:00|2914.34|2914.34|2911.63|2911.63|2915.17|2915.17|2911.34|2911.34|0
1618903200000|2021-04-20 07:20:00|2911.58|2911.58|2914.93|2914.93|2915.27|2915.27|2911.38|2911.38|0
1618903500000|2021-04-20 07:25:00|2915.49|2915.49|2915.95|2915.95|2919.14|2919.14|2915.45|2915.45|0
1618903800000|2021-04-20 07:30:00|2916.23|2916.23|2911.18|2911.18|2916.77|2916.77|2910.73|2910.73|0
1618904100000|2021-04-20 07:35:00|2911.13|2911.13|2910.77|2910.77|2913.6|2913.6|2910.66|2910.66|0
1618904400000|2021-04-20 07:40:00|2910.94|2910.94|2908.93|2908.93|2910.94|2910.94|2906.68|2906.68|0
1618904700000|2021-04-20 07:45:00|2908.99|2908.99|2909.13|2909.13|2911.44|2911.44|2907.11|2907.11|0
1618905000000|2021-04-20 07:50:00|2909.24|2909.24|2910.32|2910.32|2910.87|2910.87|2903.91|2903.91|0
1618905300000|2021-04-20 07:55:00|2910.14|2910.14|2899.98|2899.98|2910.43|2910.43|2899.79|2899.79|0
1618905600000|2021-04-20 08:00:00|2899.81|2899.81|2897.13|2897.13|2900.05|2900.05|2894.63|2894.63|0
1618905900000|2021-04-20 08:05:00|2897.52|2897.52|2902.06|2902.06|2902.53|2902.53|2896.76|2896.76|0
1618906200000|2021-04-20 08:10:00|2902.02|2902.02|2900.6|2900.6|2902.02|2902.02|2897.94|2897.94|0
1618906500000|2021-04-20 08:15:00|2900.76|2900.76|2898.32|2898.32|2900.76|2900.76|2897.73|2897.73|0
1618906800000|2021-04-20 08:20:00|2898.38|2898.38|2897.59|2897.59|2899.07|2899.07|2894.89|2894.89|0
1618907100000|2021-04-20 08:25:00|2897.36|2897.36|2894.3|2894.3|2897.36|2897.36|2894.3|2894.3|0
1618907400000|2021-04-20 08:30:00|2894.41|2894.41|2890.86|2890.86|2894.41|2894.41|2890.38|2890.38|0
1618907700000|2021-04-20 08:35:00|2890.83|2890.83|2889.39|2889.39|2892.44|2892.44|2889.39|2889.39|0
1618908000000|2021-04-20 08:40:00|2889.37|2889.37|2887.48|2887.48|2891.49|2891.49|2887.48|2887.48|0
1618908300000|2021-04-20 08:45:00|2887.65|2887.65|2890.73|2890.73|2891.99|2891.99|2887.65|2887.65|0
1618908600000|2021-04-20 08:50:00|2891.06|2891.06|2890.23|2890.23|2891.62|2891.62|2889.18|2889.18|0
1618908900000|2021-04-20 08:55:00|2890.31|2890.31|2894.44|2894.44|2894.46|2894.46|2889.99|2889.99|0
1618909200000|2021-04-20 09:00:00|2894.4|2894.4|2890.34|2890.34|2894.4|2894.4|2890.34|2890.34|0
1618909500000|2021-04-20 09:05:00|2889.18|2889.18|2886.39|2886.39|2889.18|2889.18|2885.37|2885.37|0
1618909800000|2021-04-20 09:10:00|2886.45|2886.45|2889.82|2889.82|2889.82|2889.82|2886.29|2886.29|0
1618910100000|2021-04-20 09:15:00|2889.87|2889.87|2891.67|2891.67|2895.27|2895.27|2889.79|2889.79|0
1618910400000|2021-04-20 09:20:00|2891.62|2891.62|2891.06|2891.06|2893.7|2893.7|2888.79|2888.79|0
1618910700000|2021-04-20 09:25:00|2891.12|2891.12|2887.19|2887.19|2891.12|2891.12|2886.86|2886.86|0
1618911000000|2021-04-20 09:30:00|2887.1|2887.1|2886.87|2886.87|2888.45|2888.45|2885.2|2885.2|0
1618911300000|2021-04-20 09:35:00|2886.92|2886.92|2888.65|2888.65|2888.65|2888.65|2886|2886|0
1618911600000|2021-04-20 09:40:00|2889.15|2889.15|2886.91|2886.91|2889.23|2889.23|2884.28|2884.28|0
1618911900000|2021-04-20 09:45:00|2886.79|2886.79|2882.79|2882.79|2886.87|2886.87|2882.21|2882.21|0
1618912200000|2021-04-20 09:50:00|2882.73|2882.73|2886.58|2886.58|2886.66|2886.66|2882.73|2882.73|0
1618912500000|2021-04-20 09:55:00|2886.73|2886.73|2886.4|2886.4|2887.88|2887.88|2885.47|2885.47|0
1618912800000|2021-04-20 10:00:00|2886.51|2886.51|2886.18|2886.18|2886.91|2886.91|2885.27|2885.27|0
1618913100000|2021-04-20 10:05:00|2886.01|2886.01|2885.06|2885.06|2886.01|2886.01|2882.78|2882.78|0
1618913400000|2021-04-20 10:10:00|2885.1|2885.1|2885.13|2885.13|2885.98|2885.98|2883.39|2883.39|0
1618913700000|2021-04-20 10:15:00|2885.43|2885.43|2883.56|2883.56|2885.53|2885.53|2883.56|2883.56|0
1618914000000|2021-04-20 10:20:00|2883.39|2883.39|2882.46|2882.46|2883.76|2883.76|2881.36|2881.36|0
1618914300000|2021-04-20 10:25:00|2882.41|2882.41|2884.53|2884.53|2884.63|2884.63|2882.41|2882.41|0
1618914600000|2021-04-20 10:30:00|2884.58|2884.58|2881.12|2881.12|2885.74|2885.74|2881.12|2881.12|0
1618914900000|2021-04-20 10:35:00|2880.96|2880.96|2880.99|2880.99|2881.41|2881.41|2879.41|2879.41|0
1618915200000|2021-04-20 10:40:00|2880.93|2880.93|2873.83|2873.83|2881.92|2881.92|2873.49|2873.49|0
1618915500000|2021-04-20 10:45:00|2873.94|2873.94|2878.86|2878.86|2878.86|2878.86|2873.78|2873.78|0
1618915800000|2021-04-20 10:50:00|2878.81|2878.81|2877.77|2877.77|2878.81|2878.81|2875.4|2875.4|0
1618916100000|2021-04-20 10:55:00|2878.1|2878.1|2878.96|2878.96|2879.55|2879.55|2878.02|2878.02|0
1618916400000|2021-04-20 11:00:00|2879.02|2879.02|2877.22|2877.22|2879.47|2879.47|2876.68|2876.68|0
1618916700000|2021-04-20 11:05:00|2877.06|2877.06|2877.2|2877.2|2877.55|2877.55|2874.41|2874.41|0
1618917000000|2021-04-20 11:10:00|2877.15|2877.15|2877.88|2877.88|2879.33|2879.33|2877.15|2877.15|0
1618917300000|2021-04-20 11:15:00|2877.93|2877.93|2872.04|2872.04|2878.07|2878.07|2870.98|2870.98|0
1618917600000|2021-04-20 11:20:00|2872.21|2872.21|2872.27|2872.27|2874.3|2874.3|2871.93|2871.93|0
1618917900000|2021-04-20 11:25:00|2872.38|2872.38|2872.56|2872.56|2873.3|2873.3|2870.94|2870.94|0
1618918200000|2021-04-20 11:30:00|2872.72|2872.72|2875.21|2875.21|2875.55|2875.55|2872.28|2872.28|0
1618918500000|2021-04-20 11:35:00|2875.27|2875.27|2878.31|2878.31|2878.31|2878.31|2875.27|2875.27|0
1618918800000|2021-04-20 11:40:00|2878.37|2878.37|2877.7|2877.7|2879.05|2879.05|2877.7|2877.7|0
1618919100000|2021-04-20 11:45:00|2877.76|2877.76|2878.58|2878.58|2879.02|2879.02|2876.85|2876.85|0
1618919400000|2021-04-20 11:50:00|2878.41|2878.41|2878.19|2878.19|2879.14|2879.14|2877.99|2877.99|0
1618919700000|2021-04-20 11:55:00|2878.13|2878.13|2877.8|2877.8|2878.25|2878.25|2877.45|2877.45|0
1618920000000|2021-04-20 12:00:00|2877.77|2877.77|2875.39|2875.39|2878.73|2878.73|2875.08|2875.08|0
1618920300000|2021-04-20 12:05:00|2875.34|2875.34|2873.39|2873.39|2875.34|2875.34|2872.01|2872.01|0
1618920600000|2021-04-20 12:10:00|2873.45|2873.45|2874.36|2874.36|2875.47|2875.47|2873.45|2873.45|0
1618920900000|2021-04-20 12:15:00|2874.53|2874.53|2874.28|2874.28|2875.22|2875.22|2874.01|2874.01|0
1618921200000|2021-04-20 12:20:00|2874.33|2874.33|2872.83|2872.83|2874.85|2874.85|2872.81|2872.81|0
1618921500000|2021-04-20 12:25:00|2872.84|2872.84|2872.52|2872.52|2873.14|2873.14|2870.36|2870.36|0
1618921800000|2021-04-20 12:30:00|2872.58|2872.58|2875.14|2875.14|2875.14|2875.14|2872.2|2872.2|0
1618922100000|2021-04-20 12:35:00|2874.97|2874.97|2872.94|2872.94|2874.97|2874.97|2872.42|2872.42|0
1618922400000|2021-04-20 12:40:00|2872.91|2872.91|2872.53|2872.53|2873.63|2873.63|2871.38|2871.38|0
1618922700000|2021-04-20 12:45:00|2872.47|2872.47|2869.24|2869.24|2872.72|2872.72|2869.24|2869.24|0
1618923000000|2021-04-20 12:50:00|2869.34|2869.34|2872.14|2872.14|2872.25|2872.25|2869.14|2869.14|0
1618923300000|2021-04-20 12:55:00|2872.26|2872.26|2872.16|2872.16|2872.72|2872.72|2871.26|2871.26|0
1618923600000|2021-04-20 13:00:00|2872.22|2872.22|2873.1|2873.1|2873.32|2873.32|2871.11|2871.11|0
1618923900000|2021-04-20 13:05:00|2873.14|2873.14|2873.85|2873.85|2874|2874|2872.29|2872.29|0
1618924200000|2021-04-20 13:10:00|2873.89|2873.89|2872.6|2872.6|2874.33|2874.33|2872.6|2872.6|0
1618924500000|2021-04-20 13:15:00|2872.39|2872.39|2871.03|2871.03|2872.39|2872.39|2870.46|2870.46|0
1618924800000|2021-04-20 13:20:00|2871.08|2871.08|2871.33|2871.33|2871.66|2871.66|2870.45|2870.45|0
1618925100000|2021-04-20 13:25:00|2871.39|2871.39|2871.98|2871.98|2873.19|2873.19|2871.06|2871.06|0
1618925400000|2021-04-20 13:30:00|2872.48|2872.48|2870.41|2870.41|2874.77|2874.77|2868.9|2868.9|0
1618925700000|2021-04-20 13:35:00|2870.53|2870.53|2866.32|2866.32|2870.64|2870.64|2866.32|2866.32|0
1618926000000|2021-04-20 13:40:00|2866.36|2866.36|2860.16|2860.16|2866.67|2866.67|2859.55|2859.55|0
1618926300000|2021-04-20 13:45:00|2860.22|2860.22|2860.08|2860.08|2861.06|2861.06|2856|2856|0
1618926600000|2021-04-20 13:50:00|2860.11|2860.11|2856.35|2856.35|2860.11|2860.11|2852.14|2852.14|0
1618926900000|2021-04-20 13:55:00|2856.52|2856.52|2858.68|2858.68|2861.14|2861.14|2855.06|2855.06|0
1618927200000|2021-04-20 14:00:00|2857.73|2857.73|2856.72|2856.72|2859.75|2859.75|2855.11|2855.11|0
1618927500000|2021-04-20 14:05:00|2856.77|2856.77|2857.99|2857.99|2859.76|2859.76|2856.01|2856.01|0
1618927800000|2021-04-20 14:10:00|2857.93|2857.93|2857.19|2857.19|2860.12|2860.12|2855.51|2855.51|0
1618928100000|2021-04-20 14:15:00|2857.08|2857.08|2861.15|2861.15|2862.44|2862.44|2856.03|2856.03|0
1618928400000|2021-04-20 14:20:00|2861.06|2861.06|2857.14|2857.14|2861.06|2861.06|2855.99|2855.99|0
1618928700000|2021-04-20 14:25:00|2857.08|2857.08|2859.02|2859.02|2860.92|2860.92|2857.08|2857.08|0
1618929000000|2021-04-20 14:30:00|2859.01|2859.01|2851.73|2851.73|2859.01|2859.01|2851.73|2851.73|0
1618929300000|2021-04-20 14:35:00|2851.9|2851.9|2843.26|2843.26|2851.9|2851.9|2843.26|2843.26|0
1618929600000|2021-04-20 14:40:00|2843.09|2843.09|2840.9|2840.9|2843.09|2843.09|2839.78|2839.78|0
1618929900000|2021-04-20 14:45:00|2840.51|2840.51|2841.17|2841.17|2841.89|2841.89|2836.88|2836.88|0
1618930200000|2021-04-20 14:50:00|2840.7|2840.7|2835.26|2835.26|2840.79|2840.79|2833.94|2833.94|0
1618930500000|2021-04-20 14:55:00|2835.43|2835.43|2840.22|2840.22|2841.89|2841.89|2834.82|2834.82|0
1618930800000|2021-04-20 15:00:00|2840.34|2840.34|2840.98|2840.98|2842.7|2842.7|2838.71|2838.71|0
1618931100000|2021-04-20 15:05:00|2841.02|2841.02|2844.09|2844.09|2847.23|2847.23|2840.64|2840.64|0
1618931400000|2021-04-20 15:10:00|2844.05|2844.05|2842.85|2842.85|2844.05|2844.05|2842.23|2842.23|0
1618931700000|2021-04-20 15:15:00|2842.68|2842.68|2839.13|2839.13|2843.58|2843.58|2838.4|2838.4|0
1618932000000|2021-04-20 15:20:00|2839.46|2839.46|2836|2836|2839.55|2839.55|2834.72|2834.72|0
1618932300000|2021-04-20 15:25:00|2836.05|2836.05|2835.53|2835.53|2838.38|2838.38|2834.47|2834.47|0
1618989300000|2021-04-21 07:15:00|2854.64|2854.64|2855.04|2855.04|2859.25|2859.25|2854.64|2854.64|0
1618989600000|2021-04-21 07:20:00|2855.1|2855.1|2855.33|2855.33|2858.22|2858.22|2852.06|2852.06|0
1618989900000|2021-04-21 07:25:00|2855.28|2855.28|2849.92|2849.92|2855.28|2855.28|2849.82|2849.82|0
1618990200000|2021-04-21 07:30:00|2850.15|2850.15|2854.62|2854.62|2856.41|2856.41|2850.04|2850.04|0
1618990500000|2021-04-21 07:35:00|2854.68|2854.68|2856.35|2856.35|2856.82|2856.82|2853.03|2853.03|0
1618990800000|2021-04-21 07:40:00|2856.42|2856.42|2856.84|2856.84|2858.71|2858.71|2855.25|2855.25|0
1618991100000|2021-04-21 07:45:00|2856.67|2856.67|2849.5|2849.5|2856.67|2856.67|2849.17|2849.17|0
1618991400000|2021-04-21 07:50:00|2849.46|2849.46|2854.86|2854.86|2855.52|2855.52|2848.52|2848.52|0
1618991700000|2021-04-21 07:55:00|2855.03|2855.03|2855.92|2855.92|2857.88|2857.88|2854.28|2854.28|0
1618992000000|2021-04-21 08:00:00|2855.88|2855.88|2855.55|2855.55|2857.52|2857.52|2854.72|2854.72|0
1618992300000|2021-04-21 08:05:00|2855.38|2855.38|2852.34|2852.34|2855.38|2855.38|2852.26|2852.26|0
1618992600000|2021-04-21 08:10:00|2852.33|2852.33|2851.66|2851.66|2856.9|2856.9|2851.59|2851.59|0
1618992900000|2021-04-21 08:15:00|2851.83|2851.83|2850.96|2850.96|2852.92|2852.92|2850.51|2850.51|0
1618993200000|2021-04-21 08:20:00|2850.74|2850.74|2847.93|2847.93|2851.28|2851.28|2846.62|2846.62|0
1618993500000|2021-04-21 08:25:00|2847.7|2847.7|2849.4|2849.4|2850.77|2850.77|2847.54|2847.54|0
1618993800000|2021-04-21 08:30:00|2849.24|2849.24|2847.11|2847.11|2849.51|2849.51|2846.77|2846.77|0
1618994100000|2021-04-21 08:35:00|2846.99|2846.99|2847.11|2847.11|2848.53|2848.53|2846.35|2846.35|0
1618994400000|2021-04-21 08:40:00|2847.45|2847.45|2845.13|2845.13|2848.68|2848.68|2845.13|2845.13|0
1618994700000|2021-04-21 08:45:00|2844.97|2844.97|2840.2|2840.2|2844.97|2844.97|2840.2|2840.2|0
1618995000000|2021-04-21 08:50:00|2840.28|2840.28|2842.99|2842.99|2844.65|2844.65|2840.17|2840.17|0
1618995300000|2021-04-21 08:55:00|2843|2843|2844.93|2844.93|2845.65|2845.65|2842.64|2842.64|0
1618995600000|2021-04-21 09:00:00|2845.05|2845.05|2840.23|2840.23|2845.58|2845.58|2840.23|2840.23|0
1618995900000|2021-04-21 09:05:00|2840.06|2840.06|2842.54|2842.54|2842.71|2842.71|2838.09|2838.09|0
1618996200000|2021-04-21 09:10:00|2842.52|2842.52|2841|2841|2842.52|2842.52|2840.75|2840.75|0
1618996500000|2021-04-21 09:15:00|2840.94|2840.94|2839.64|2839.64|2840.98|2840.98|2838.72|2838.72|0
1618996800000|2021-04-21 09:20:00|2839.69|2839.69|2837.89|2837.89|2839.69|2839.69|2836.89|2836.89|0
1618997100000|2021-04-21 09:25:00|2837.78|2837.78|2838.1|2838.1|2839.74|2839.74|2837.14|2837.14|0
1618997400000|2021-04-21 09:30:00|2837.98|2837.98|2839.35|2839.35|2840.27|2840.27|2837.65|2837.65|0
1618997700000|2021-04-21 09:35:00|2839.23|2839.23|2834.79|2834.79|2839.23|2839.23|2833.96|2833.96|0
1618998000000|2021-04-21 09:40:00|2834.78|2834.78|2837.25|2837.25|2838.75|2838.75|2828.66|2828.66|0
1618998300000|2021-04-21 09:45:00|2836.9|2836.9|2831.66|2831.66|2837.24|2837.24|2830.09|2830.09|0
1618998600000|2021-04-21 09:50:00|2831.72|2831.72|2829.84|2829.84|2831.96|2831.96|2829.69|2829.69|0
1618998900000|2021-04-21 09:55:00|2829.67|2829.67|2829.81|2829.81|2832.55|2832.55|2829.29|2829.29|0
1618999200000|2021-04-21 10:00:00|2829.93|2829.93|2829.08|2829.08|2831.02|2831.02|2828.09|2828.09|0
1618999500000|2021-04-21 10:05:00|2829.25|2829.25|2828.02|2828.02|2831.21|2831.21|2827.86|2827.86|0
1618999800000|2021-04-21 10:10:00|2827.86|2827.86|2828.48|2828.48|2828.9|2828.9|2826.87|2826.87|0
1619000100000|2021-04-21 10:15:00|2828.32|2828.32|2823.04|2823.04|2834.06|2834.06|2822.3|2822.3|0
1619000400000|2021-04-21 10:20:00|2823.2|2823.2|2822.92|2822.92|2824.86|2824.86|2822.39|2822.39|0
1619000700000|2021-04-21 10:25:00|2823.25|2823.25|2828.04|2828.04|2828.46|2828.46|2823.25|2823.25|0
1619001000000|2021-04-21 10:30:00|2828.16|2828.16|2832.14|2832.14|2832.43|2832.43|2828.16|2828.16|0
1619001300000|2021-04-21 10:35:00|2831.7|2831.7|2835.67|2835.67|2836.19|2836.19|2831|2831|0
1619001600000|2021-04-21 10:40:00|2835.79|2835.79|2834.63|2834.63|2836.61|2836.61|2834.33|2834.33|0
1619001900000|2021-04-21 10:45:00|2834.91|2834.91|2834.66|2834.66|2835.74|2835.74|2832.86|2832.86|0
1619002200000|2021-04-21 10:50:00|2834.72|2834.72|2834.69|2834.69|2836.93|2836.93|2834.69|2834.69|0
1619002500000|2021-04-21 10:55:00|2834.65|2834.65|2840.96|2840.96|2840.96|2840.96|2834.31|2834.31|0
1619002800000|2021-04-21 11:00:00|2841.07|2841.07|2839.81|2839.81|2841.8|2841.8|2837.99|2837.99|0
1619003100000|2021-04-21 11:05:00|2839.86|2839.86|2835.05|2835.05|2840.09|2840.09|2835.05|2835.05|0
1619003400000|2021-04-21 11:10:00|2835.02|2835.02|2833.97|2833.97|2835.22|2835.22|2833.26|2833.26|0
1619003700000|2021-04-21 11:15:00|2833.99|2833.99|2832.8|2832.8|2834.14|2834.14|2831.4|2831.4|0
1619004000000|2021-04-21 11:20:00|2832.74|2832.74|2831.03|2831.03|2832.74|2832.74|2829.9|2829.9|0
1619004300000|2021-04-21 11:25:00|2831.19|2831.19|2831.49|2831.49|2831.84|2831.84|2829.82|2829.82|0
1619004600000|2021-04-21 11:30:00|2831.44|2831.44|2832.81|2832.81|2833.34|2833.34|2831.21|2831.21|0
1619004900000|2021-04-21 11:35:00|2832.87|2832.87|2831.92|2831.92|2835.34|2835.34|2831.92|2831.92|0
1619005200000|2021-04-21 11:40:00|2831.88|2831.88|2827.49|2827.49|2831.88|2831.88|2827.49|2827.49|0
1619005500000|2021-04-21 11:45:00|2827.32|2827.32|2826.46|2826.46|2828.27|2828.27|2824.99|2824.99|0
1619005800000|2021-04-21 11:50:00|2826.24|2826.24|2825.72|2825.72|2828.34|2828.34|2825.52|2825.52|0
1619006100000|2021-04-21 11:55:00|2825.69|2825.69|2824.45|2824.45|2826.23|2826.23|2823.83|2823.83|0
1619006400000|2021-04-21 12:00:00|2824.62|2824.62|2823.62|2823.62|2825.25|2825.25|2822.23|2822.23|0
1619006700000|2021-04-21 12:05:00|2823.63|2823.63|2821.23|2821.23|2824.16|2824.16|2820.32|2820.32|0
1619007000000|2021-04-21 12:10:00|2821.2|2821.2|2821.73|2821.73|2822.73|2822.73|2820.95|2820.95|0
1619007300000|2021-04-21 12:15:00|2821.84|2821.84|2823|2823|2823.71|2823.71|2821.53|2821.53|0
1619007600000|2021-04-21 12:20:00|2822.96|2822.96|2820.67|2820.67|2823.04|2823.04|2820.26|2820.26|0
1619007900000|2021-04-21 12:25:00|2820.84|2820.84|2821.64|2821.64|2822.42|2822.42|2819.39|2819.39|0
1619008200000|2021-04-21 12:30:00|2821.58|2821.58|2816.02|2816.02|2821.58|2821.58|2814.5|2814.5|0
1619008500000|2021-04-21 12:35:00|2816.08|2816.08|2814.44|2814.44|2816.08|2816.08|2812.72|2812.72|0
1619008800000|2021-04-21 12:40:00|2814.33|2814.33|2812.53|2812.53|2815.35|2815.35|2810.06|2810.06|0
1619009100000|2021-04-21 12:45:00|2812.5|2812.5|2812.58|2812.58|2814.03|2814.03|2811.36|2811.36|0
1619009400000|2021-04-21 12:50:00|2812.41|2812.41|2811.03|2811.03|2813.89|2813.89|2810.14|2810.14|0
1619009700000|2021-04-21 12:55:00|2811.19|2811.19|2810.66|2810.66|2811.5|2811.5|2809.51|2809.51|0
1619010000000|2021-04-21 13:00:00|2810.6|2810.6|2810.8|2810.8|2812.72|2812.72|2810.2|2810.2|0
1619010300000|2021-04-21 13:05:00|2810.95|2810.95|2811.26|2811.26|2812.71|2812.71|2809.67|2809.67|0
1619010600000|2021-04-21 13:10:00|2811.43|2811.43|2809.56|2809.56|2812.33|2812.33|2809.45|2809.45|0
1619010900000|2021-04-21 13:15:00|2809.68|2809.68|2807.98|2807.98|2812.44|2812.44|2807.93|2807.93|0
1619011200000|2021-04-21 13:20:00|2807.93|2807.93|2805.79|2805.79|2811.7|2811.7|2805.73|2805.73|0
1619011500000|2021-04-21 13:25:00|2805.35|2805.35|2809.04|2809.04|2809.14|2809.14|2804.89|2804.89|0
1619011800000|2021-04-21 13:30:00|2809.07|2809.07|2810.38|2810.38|2811.8|2811.8|2802.48|2802.48|0
1619012100000|2021-04-21 13:35:00|2809.88|2809.88|2815.35|2815.35|2815.46|2815.46|2806.64|2806.64|0
1619012400000|2021-04-21 13:40:00|2815.29|2815.29|2820.3|2820.3|2823.14|2823.14|2815.05|2815.05|0
1619012700000|2021-04-21 13:45:00|2820.07|2820.07|2824.08|2824.08|2824.25|2824.25|2817.25|2817.25|0
1619013000000|2021-04-21 13:50:00|2824.14|2824.14|2826.59|2826.59|2826.89|2826.89|2823.69|2823.69|0
1619013300000|2021-04-21 13:55:00|2826.54|2826.54|2822.33|2822.33|2828.36|2828.36|2820.64|2820.64|0
1619013600000|2021-04-21 14:00:00|2822.38|2822.38|2824.4|2824.4|2831.47|2831.47|2822.38|2822.38|0
1619013900000|2021-04-21 14:05:00|2824.57|2824.57|2824.95|2824.95|2828.79|2828.79|2824.09|2824.09|0
1619014200000|2021-04-21 14:10:00|2825.06|2825.06|2831.12|2831.12|2831.86|2831.86|2825.06|2825.06|0
1619014500000|2021-04-21 14:15:00|2831.07|2831.07|2830.83|2830.83|2833.06|2833.06|2827.39|2827.39|0
1619014800000|2021-04-21 14:20:00|2830.94|2830.94|2832.78|2832.78|2833.88|2833.88|2830.85|2830.85|0
1619015100000|2021-04-21 14:25:00|2832.77|2832.77|2828.75|2828.75|2835.45|2835.45|2828.64|2828.64|0
1619015400000|2021-04-21 14:30:00|2828.86|2828.86|2827.79|2827.79|2830.58|2830.58|2827.62|2827.62|0
1619015700000|2021-04-21 14:35:00|2827.85|2827.85|2827.27|2827.27|2829.93|2829.93|2826.97|2826.97|0
1619016000000|2021-04-21 14:40:00|2827.32|2827.32|2828.86|2828.86|2829.76|2829.76|2827.09|2827.09|0
1619016300000|2021-04-21 14:45:00|2828.82|2828.82|2829.7|2829.7|2832.49|2832.49|2828.78|2828.78|0
1619016600000|2021-04-21 14:50:00|2829.53|2829.53|2828.25|2828.25|2830.48|2830.48|2827.81|2827.81|0
1619016900000|2021-04-21 14:55:00|2828.31|2828.31|2829.83|2829.83|2831.57|2831.57|2828.2|2828.2|0
1619017200000|2021-04-21 15:00:00|2829.77|2829.77|2835.53|2835.53|2837.09|2837.09|2829.27|2829.27|0
1619017500000|2021-04-21 15:05:00|2835.64|2835.64|2834.15|2834.15|2837.55|2837.55|2833.6|2833.6|0
1619017800000|2021-04-21 15:10:00|2834.04|2834.04|2833.04|2833.04|2834.93|2834.93|2832.92|2832.92|0
1619018100000|2021-04-21 15:15:00|2833.1|2833.1|2829.24|2829.24|2833.1|2833.1|2829.2|2829.2|0
1619018400000|2021-04-21 15:20:00|2829.28|2829.28|2824.71|2824.71|2829.36|2829.36|2824.22|2824.22|0
1619018700000|2021-04-21 15:25:00|2824.87|2824.87|2829.05|2829.05|2829.05|2829.05|2824.32|2824.32|0
1619075700000|2021-04-22 07:15:00|2827.88|2827.88|2827.27|2827.27|2831.38|2831.38|2824.01|2824.01|0
1619076000000|2021-04-22 07:20:00|2827.16|2827.16|2829.51|2829.51|2829.51|2829.51|2825.9|2825.9|0
1619076300000|2021-04-22 07:25:00|2829.47|2829.47|2832.88|2832.88|2832.88|2832.88|2828.56|2828.56|0
1619076600000|2021-04-22 07:30:00|2833.22|2833.22|2823.11|2823.11|2833.61|2833.61|2820.59|2820.59|0
1619076900000|2021-04-22 07:35:00|2823.15|2823.15|2820.65|2820.65|2824.46|2824.46|2818.96|2818.96|0
1619077200000|2021-04-22 07:40:00|2819.78|2819.78|2819.99|2819.99|2819.99|2819.99|2815.9|2815.9|0
1619077500000|2021-04-22 07:45:00|2819.94|2819.94|2819.43|2819.43|2823.28|2823.28|2819.2|2819.2|0
1619077800000|2021-04-22 07:50:00|2819.38|2819.38|2819.52|2819.52|2820.98|2820.98|2816.9|2816.9|0
1619078100000|2021-04-22 07:55:00|2819.35|2819.35|2819.36|2819.36|2820.94|2820.94|2817.98|2817.98|0
1619078400000|2021-04-22 08:00:00|2818.53|2818.53|2822.68|2822.68|2824.37|2824.37|2817.8|2817.8|0
1619078700000|2021-04-22 08:05:00|2822.63|2822.63|2824.82|2824.82|2824.93|2824.93|2819.76|2819.76|0
1619079000000|2021-04-22 08:10:00|2824.77|2824.77|2824.58|2824.58|2826.27|2826.27|2824.19|2824.19|0
1619079300000|2021-04-22 08:15:00|2824.08|2824.08|2821.76|2821.76|2824.08|2824.08|2820.64|2820.64|0
1619079600000|2021-04-22 08:20:00|2821.82|2821.82|2823.01|2823.01|2823.64|2823.64|2821.72|2821.72|0
1619079900000|2021-04-22 08:25:00|2823.12|2823.12|2823.95|2823.95|2824.34|2824.34|2820.99|2820.99|0
1619080200000|2021-04-22 08:30:00|2823.72|2823.72|2826.36|2826.36|2827.05|2827.05|2823.45|2823.45|0
1619080500000|2021-04-22 08:35:00|2826.3|2826.3|2826.08|2826.08|2827.03|2827.03|2825.18|2825.18|0
1619080800000|2021-04-22 08:40:00|2826.43|2826.43|2823.23|2823.23|2828.2|2828.2|2823.17|2823.17|0
1619081100000|2021-04-22 08:45:00|2823.4|2823.4|2820.36|2820.36|2823.74|2823.74|2820.36|2820.36|0
1619081400000|2021-04-22 08:50:00|2820.25|2820.25|2818.45|2818.45|2820.66|2820.66|2818.29|2818.29|0
1619081700000|2021-04-22 08:55:00|2818.29|2818.29|2817.83|2817.83|2818.29|2818.29|2817.09|2817.09|0
1619082000000|2021-04-22 09:00:00|2818.05|2818.05|2815.11|2815.11|2820|2820|2815.11|2815.11|0
1619082300000|2021-04-22 09:05:00|2815.16|2815.16|2815.13|2815.13|2815.83|2815.83|2814.45|2814.45|0
1619082600000|2021-04-22 09:10:00|2815.36|2815.36|2816.8|2816.8|2817.67|2817.67|2815.36|2815.36|0
1619082900000|2021-04-22 09:15:00|2816.83|2816.83|2815.54|2815.54|2817.36|2817.36|2814.71|2814.71|0
1619083200000|2021-04-22 09:20:00|2815.6|2815.6|2820.23|2820.23|2820.39|2820.39|2814.09|2814.09|0
1619083500000|2021-04-22 09:25:00|2820.27|2820.27|2823.37|2823.37|2823.37|2823.37|2820.23|2820.23|0
1619083800000|2021-04-22 09:30:00|2823.32|2823.32|2825.99|2825.99|2826.21|2826.21|2822.59|2822.59|0
1619084100000|2021-04-22 09:35:00|2826.21|2826.21|2822.33|2822.33|2826.21|2826.21|2821.96|2821.96|0
1619084400000|2021-04-22 09:40:00|2822.21|2822.21|2822.36|2822.36|2822.9|2822.9|2821.92|2821.92|0
1619084700000|2021-04-22 09:45:00|2822.38|2822.38|2821.46|2821.46|2822.75|2822.75|2821.46|2821.46|0
1619085000000|2021-04-22 09:50:00|2821.63|2821.63|2821.62|2821.62|2824.04|2824.04|2821.29|2821.29|0
1619085300000|2021-04-22 09:55:00|2821.78|2821.78|2823.21|2823.21|2824.33|2824.33|2821.74|2821.74|0
1619085600000|2021-04-22 10:00:00|2823.38|2823.38|2822.24|2822.24|2824.52|2824.52|2821.65|2821.65|0
1619085900000|2021-04-22 10:05:00|2822.35|2822.35|2819.69|2819.69|2822.35|2822.35|2819.56|2819.56|0
1619086200000|2021-04-22 10:10:00|2819.86|2819.86|2817.84|2817.84|2820.12|2820.12|2817.8|2817.8|0
1619086500000|2021-04-22 10:15:00|2817.78|2817.78|2816.33|2816.33|2818.12|2818.12|2815.25|2815.25|0
1619086800000|2021-04-22 10:20:00|2816.5|2816.5|2814.86|2814.86|2817.47|2817.47|2814.86|2814.86|0
1619087100000|2021-04-22 10:25:00|2814.75|2814.75|2811.66|2811.66|2815.03|2815.03|2811.66|2811.66|0
1619087400000|2021-04-22 10:30:00|2811.72|2811.72|2811.45|2811.45|2812.14|2812.14|2810.04|2810.04|0
1619087700000|2021-04-22 10:35:00|2811.41|2811.41|2811.07|2811.07|2812.43|2812.43|2810.68|2810.68|0
1619088000000|2021-04-22 10:40:00|2811.15|2811.15|2812.33|2812.33|2813.26|2813.26|2811.11|2811.11|0
1619088300000|2021-04-22 10:45:00|2812|2812|2811.85|2811.85|2812.35|2812.35|2810.36|2810.36|0
1619088600000|2021-04-22 10:50:00|2811.84|2811.84|2808.49|2808.49|2811.84|2811.84|2807.7|2807.7|0
1619088900000|2021-04-22 10:55:00|2808.46|2808.46|2807.29|2807.29|2808.51|2808.51|2805.85|2805.85|0
1619089200000|2021-04-22 11:00:00|2807.3|2807.3|2806.56|2806.56|2809.12|2809.12|2806.41|2806.41|0
1619089500000|2021-04-22 11:05:00|2806.53|2806.53|2808.99|2808.99|2809.26|2809.26|2805.91|2805.91|0
1619089800000|2021-04-22 11:10:00|2809|2809|2812.28|2812.28|2812.28|2812.28|2809|2809|0
1619090100000|2021-04-22 11:15:00|2812.32|2812.32|2810.75|2810.75|2813.28|2813.28|2810.14|2810.14|0
1619090400000|2021-04-22 11:20:00|2810.88|2810.88|2813.23|2813.23|2813.23|2813.23|2810.51|2810.51|0
1619090700000|2021-04-22 11:25:00|2813.45|2813.45|2810.44|2810.44|2814.1|2814.1|2810.36|2810.36|0
1619091000000|2021-04-22 11:30:00|2810.77|2810.77|2807.9|2807.9|2810.77|2810.77|2807.6|2807.6|0
1619091300000|2021-04-22 11:35:00|2808.23|2808.23|2807.88|2807.88|2808.23|2808.23|2806.53|2806.53|0
1619091600000|2021-04-22 11:40:00|2807.92|2807.92|2808.99|2808.99|2809.85|2809.85|2807.92|2807.92|0
1619091900000|2021-04-22 11:45:00|2809.16|2809.16|2808.99|2808.99|2809.46|2809.46|2808.03|2808.03|0
1619092200000|2021-04-22 11:50:00|2809|2809|2812.64|2812.64|2812.81|2812.81|2809|2809|0
1619092500000|2021-04-22 11:55:00|2812.81|2812.81|2812.31|2812.31|2812.98|2812.98|2810.83|2810.83|0
1619092800000|2021-04-22 12:00:00|2812.25|2812.25|2813.32|2813.32|2813.32|2813.32|2811.71|2811.71|0
1619093100000|2021-04-22 12:05:00|2813.49|2813.49|2817.79|2817.79|2818.82|2818.82|2813.32|2813.32|0
1619093400000|2021-04-22 12:10:00|2817.96|2817.96|2823.18|2823.18|2823.57|2823.57|2817.96|2817.96|0
1619093700000|2021-04-22 12:15:00|2822.68|2822.68|2823.11|2823.11|2823.42|2823.42|2821.12|2821.12|0
1619094000000|2021-04-22 12:20:00|2823.27|2823.27|2824.98|2824.98|2825.67|2825.67|2823.1|2823.1|0
1619094300000|2021-04-22 12:25:00|2825.03|2825.03|2823.67|2823.67|2825.68|2825.68|2823.27|2823.27|0
1619094600000|2021-04-22 12:30:00|2823.72|2823.72|2821.02|2821.02|2823.84|2823.84|2820.28|2820.28|0
1619094900000|2021-04-22 12:35:00|2820.85|2820.85|2824.62|2824.62|2825.97|2825.97|2820.75|2820.75|0
1619095200000|2021-04-22 12:40:00|2824.78|2824.78|2824.04|2824.04|2825.52|2825.52|2823.13|2823.13|0
1619095500000|2021-04-22 12:45:00|2823.87|2823.87|2820.23|2820.23|2823.91|2823.91|2819.78|2819.78|0
1619095800000|2021-04-22 12:50:00|2820.39|2820.39|2819|2819|2820.53|2820.53|2817.73|2817.73|0
1619096100000|2021-04-22 12:55:00|2819.06|2819.06|2821.37|2821.37|2821.43|2821.43|2817.67|2817.67|0
1619096400000|2021-04-22 13:00:00|2821.65|2821.65|2821.48|2821.48|2823.02|2823.02|2821.14|2821.14|0
1619096700000|2021-04-22 13:05:00|2821.31|2821.31|2820.1|2820.1|2821.49|2821.49|2819.76|2819.76|0
1619097000000|2021-04-22 13:10:00|2820.15|2820.15|2821.75|2821.75|2822.08|2822.08|2819.84|2819.84|0
1619097300000|2021-04-22 13:15:00|2821.69|2821.69|2819.12|2819.12|2821.95|2821.95|2818.91|2818.91|0
1619097600000|2021-04-22 13:20:00|2819.18|2819.18|2823.12|2823.12|2823.44|2823.44|2819.12|2819.12|0
1619097900000|2021-04-22 13:25:00|2823.29|2823.29|2824.89|2824.89|2824.95|2824.95|2823.29|2823.29|0
1619098200000|2021-04-22 13:30:00|2825.06|2825.06|2818.99|2818.99|2830.65|2830.65|2818.91|2818.91|0
1619098500000|2021-04-22 13:35:00|2818.95|2818.95|2812.69|2812.69|2821.61|2821.61|2812.18|2812.18|0
1619098800000|2021-04-22 13:40:00|2812.61|2812.61|2816.68|2816.68|2817.37|2817.37|2812.49|2812.49|0
1619099100000|2021-04-22 13:45:00|2816.56|2816.56|2817.19|2817.19|2818.17|2818.17|2814.45|2814.45|0
1619099400000|2021-04-22 13:50:00|2817.45|2817.45|2820.81|2820.81|2821.29|2821.29|2817.45|2817.45|0
1619099700000|2021-04-22 13:55:00|2820.98|2820.98|2821.33|2821.33|2822.94|2822.94|2820.95|2820.95|0
1619100000000|2021-04-22 14:00:00|2821.28|2821.28|2818.24|2818.24|2821.73|2821.73|2816.91|2816.91|0
1619100300000|2021-04-22 14:05:00|2818.35|2818.35|2818.4|2818.4|2819.14|2819.14|2817.12|2817.12|0
1619100600000|2021-04-22 14:10:00|2818.36|2818.36|2820.9|2820.9|2821.64|2821.64|2817.63|2817.63|0
1619100900000|2021-04-22 14:15:00|2821.23|2821.23|2821.14|2821.14|2821.64|2821.64|2819.44|2819.44|0
1619101200000|2021-04-22 14:20:00|2821.25|2821.25|2818.87|2818.87|2821.31|2821.31|2817.66|2817.66|0
1619101500000|2021-04-22 14:25:00|2819.04|2819.04|2823.06|2823.06|2823.98|2823.98|2819.04|2819.04|0
1619101800000|2021-04-22 14:30:00|2823|2823|2827.09|2827.09|2827.29|2827.29|2822.97|2822.97|0
1619102100000|2021-04-22 14:35:00|2827.07|2827.07|2822.21|2822.21|2827.07|2827.07|2822.21|2822.21|0
1619102400000|2021-04-22 14:40:00|2822.26|2822.26|2821.68|2821.68|2822.53|2822.53|2820.67|2820.67|0
1619102700000|2021-04-22 14:45:00|2821.65|2821.65|2824.03|2824.03|2825.08|2825.08|2821.65|2821.65|0
1619103000000|2021-04-22 14:50:00|2823.69|2823.69|2823.91|2823.91|2824.07|2824.07|2822.67|2822.67|0
1619103300000|2021-04-22 14:55:00|2823.97|2823.97|2823.35|2823.35|2825.67|2825.67|2823.33|2823.33|0
1619103600000|2021-04-22 15:00:00|2823.41|2823.41|2826.33|2826.33|2826.47|2826.47|2823.41|2823.41|0
1619103900000|2021-04-22 15:05:00|2826.39|2826.39|2828.35|2828.35|2829.3|2829.3|2826.24|2826.24|0
1619104200000|2021-04-22 15:10:00|2828.34|2828.34|2827.76|2827.76|2828.35|2828.35|2826.26|2826.26|0
1619104500000|2021-04-22 15:15:00|2827.92|2827.92|2831.84|2831.84|2831.95|2831.95|2827.47|2827.47|0
1619104800000|2021-04-22 15:20:00|2831.85|2831.85|2833.74|2833.74|2833.98|2833.98|2831.85|2831.85|0
1619105100000|2021-04-22 15:25:00|2834.07|2834.07|2830.84|2830.84|2834.07|2834.07|2830.84|2830.84|0
1619162100000|2021-04-23 07:15:00|2829.21|2829.21|2835.81|2835.81|2836.43|2836.43|2829.21|2829.21|0
1619162400000|2021-04-23 07:20:00|2835.64|2835.64|2829.34|2829.34|2838.16|2838.16|2827.84|2827.84|0
1619162700000|2021-04-23 07:25:00|2828.89|2828.89|2828.25|2828.25|2831.61|2831.61|2827.63|2827.63|0
1619163000000|2021-04-23 07:30:00|2828.3|2828.3|2825.12|2825.12|2829.55|2829.55|2822.28|2822.28|0
1619163300000|2021-04-23 07:35:00|2824.79|2824.79|2826.61|2826.61|2827.6|2827.6|2824.1|2824.1|0
1619163600000|2021-04-23 07:40:00|2826.67|2826.67|2826.59|2826.59|2828.35|2828.35|2826.32|2826.32|0
1619163900000|2021-04-23 07:45:00|2826.71|2826.71|2823.55|2823.55|2826.71|2826.71|2821.31|2821.31|0
1619164200000|2021-04-23 07:50:00|2824.05|2824.05|2826.03|2826.03|2826.42|2826.42|2823.24|2823.24|0
1619164500000|2021-04-23 07:55:00|2826.15|2826.15|2829.71|2829.71|2830.45|2830.45|2826.08|2826.08|0
1619164800000|2021-04-23 08:00:00|2829.49|2829.49|2828.12|2828.12|2829.68|2829.68|2826.65|2826.65|0
1619165100000|2021-04-23 08:05:00|2828.06|2828.06|2827.05|2827.05|2828.19|2828.19|2821.77|2821.77|0
1619165400000|2021-04-23 08:10:00|2826.97|2826.97|2831.52|2831.52|2831.72|2831.72|2826.85|2826.85|0
1619165700000|2021-04-23 08:15:00|2831.24|2831.24|2827.8|2827.8|2831.62|2831.62|2826.64|2826.64|0
1619166000000|2021-04-23 08:20:00|2828.03|2828.03|2832.18|2832.18|2832.18|2832.18|2827.47|2827.47|0
1619166300000|2021-04-23 08:25:00|2832.34|2832.34|2832.6|2832.6|2834.51|2834.51|2831.38|2831.38|0
1619166600000|2021-04-23 08:30:00|2832.48|2832.48|2833.21|2833.21|2833.21|2833.21|2830.95|2830.95|0
1619166900000|2021-04-23 08:35:00|2833.27|2833.27|2838.23|2838.23|2839.3|2839.3|2833.27|2833.27|0
1619167200000|2021-04-23 08:40:00|2838.06|2838.06|2836.75|2836.75|2838.18|2838.18|2833.53|2833.53|0
1619167500000|2021-04-23 08:45:00|2836.76|2836.76|2833.34|2833.34|2836.92|2836.92|2831.84|2831.84|0
1619167800000|2021-04-23 08:50:00|2833.4|2833.4|2832.84|2832.84|2833.96|2833.96|2832.55|2832.55|0
1619168100000|2021-04-23 08:55:00|2832.78|2832.78|2831.54|2831.54|2833.28|2833.28|2830.9|2830.9|0
1619168400000|2021-04-23 09:00:00|2831.37|2831.37|2831.46|2831.46|2832.98|2832.98|2830.7|2830.7|0
1619168700000|2021-04-23 09:05:00|2831.41|2831.41|2828.32|2828.32|2831.53|2831.53|2828.19|2828.19|0
1619169000000|2021-04-23 09:10:00|2828.26|2828.26|2827.38|2827.38|2828.63|2828.63|2827.16|2827.16|0
1619169300000|2021-04-23 09:15:00|2827.32|2827.32|2827|2827|2827.32|2827.32|2825.9|2825.9|0
1619169600000|2021-04-23 09:20:00|2827.12|2827.12|2825.53|2825.53|2827.12|2827.12|2825.27|2825.27|0
1619169900000|2021-04-23 09:25:00|2825.34|2825.34|2825.75|2825.75|2825.76|2825.76|2823.92|2823.92|0
1619170200000|2021-04-23 09:30:00|2825.87|2825.87|2827.62|2827.62|2827.66|2827.66|2825.32|2825.32|0
1619170500000|2021-04-23 09:35:00|2827.68|2827.68|2826.64|2826.64|2828.39|2828.39|2826.15|2826.15|0
1619170800000|2021-04-23 09:40:00|2826.68|2826.68|2827.94|2827.94|2827.94|2827.94|2826.47|2826.47|0
1619171100000|2021-04-23 09:45:00|2827.99|2827.99|2823.57|2823.57|2828.03|2828.03|2823.57|2823.57|0
1619171400000|2021-04-23 09:50:00|2823.45|2823.45|2826.2|2826.2|2826.31|2826.31|2822.5|2822.5|0
1619171700000|2021-04-23 09:55:00|2826.16|2826.16|2825.22|2825.22|2826.16|2826.16|2824.59|2824.59|0
1619172000000|2021-04-23 10:00:00|2825.05|2825.05|2824.76|2824.76|2825.79|2825.79|2822.03|2822.03|0
1619172300000|2021-04-23 10:05:00|2824.89|2824.89|2824.17|2824.17|2826.53|2826.53|2824.17|2824.17|0
1619172600000|2021-04-23 10:10:00|2824.28|2824.28|2823.42|2823.42|2824.65|2824.65|2822.25|2822.25|0
1619172900000|2021-04-23 10:15:00|2823.37|2823.37|2821.49|2821.49|2823.53|2823.53|2821.36|2821.36|0
1619173200000|2021-04-23 10:20:00|2821.55|2821.55|2826.03|2826.03|2826.03|2826.03|2821.55|2821.55|0
1619173500000|2021-04-23 10:25:00|2826.07|2826.07|2828.19|2828.19|2828.19|2828.19|2824.3|2824.3|0
1619173800000|2021-04-23 10:30:00|2828.36|2828.36|2831.37|2831.37|2831.37|2831.37|2828.36|2828.36|0
1619174100000|2021-04-23 10:35:00|2831.32|2831.32|2831.33|2831.33|2832.15|2832.15|2829.62|2829.62|0
1619174400000|2021-04-23 10:40:00|2831.37|2831.37|2830.95|2830.95|2831.46|2831.46|2829.43|2829.43|0
1619174700000|2021-04-23 10:45:00|2831.07|2831.07|2831.78|2831.78|2831.78|2831.78|2829.56|2829.56|0
1619175000000|2021-04-23 10:50:00|2831.95|2831.95|2831.29|2831.29|2831.95|2831.95|2830.74|2830.74|0
1619175300000|2021-04-23 10:55:00|2831.34|2831.34|2829.49|2829.49|2831.34|2831.34|2828.4|2828.4|0
1619175600000|2021-04-23 11:00:00|2829.55|2829.55|2828.41|2828.41|2829.89|2829.89|2827.6|2827.6|0
1619175900000|2021-04-23 11:05:00|2828.91|2828.91|2827.43|2827.43|2828.91|2828.91|2826.87|2826.87|0
1619176200000|2021-04-23 11:10:00|2827.4|2827.4|2827.44|2827.44|2828.9|2828.9|2827.29|2827.29|0
1619176500000|2021-04-23 11:15:00|2827.4|2827.4|2824.27|2824.27|2827.4|2827.4|2823.65|2823.65|0
1619176800000|2021-04-23 11:20:00|2824.04|2824.04|2825.27|2825.27|2825.31|2825.31|2823.29|2823.29|0
1619177100000|2021-04-23 11:25:00|2825.04|2825.04|2824.35|2824.35|2825.24|2825.24|2824.35|2824.35|0
1619177400000|2021-04-23 11:30:00|2824.3|2824.3|2823.69|2823.69|2825.46|2825.46|2823.45|2823.45|0
1619177700000|2021-04-23 11:35:00|2823.75|2823.75|2820.9|2820.9|2823.75|2823.75|2820.56|2820.56|0
1619178000000|2021-04-23 11:40:00|2820.86|2820.86|2820.65|2820.65|2820.86|2820.86|2819.81|2819.81|0
1619178300000|2021-04-23 11:45:00|2820.32|2820.32|2819.33|2819.33|2820.55|2820.55|2818.27|2818.27|0
1619178600000|2021-04-23 11:50:00|2818.66|2818.66|2818.6|2818.6|2819.67|2819.67|2817.75|2817.75|0
1619178900000|2021-04-23 11:55:00|2818.65|2818.65|2817.83|2817.83|2818.99|2818.99|2817.64|2817.64|0
1619179200000|2021-04-23 12:00:00|2817.78|2817.78|2820.95|2820.95|2821.13|2821.13|2817.78|2817.78|0
1619179500000|2021-04-23 12:05:00|2821.07|2821.07|2821.59|2821.59|2823.77|2823.77|2820.31|2820.31|0
1619179800000|2021-04-23 12:10:00|2821.53|2821.53|2819.46|2819.46|2821.53|2821.53|2818.99|2818.99|0
1619180100000|2021-04-23 12:15:00|2819.51|2819.51|2817.66|2817.66|2820.45|2820.45|2817.51|2817.51|0
1619180400000|2021-04-23 12:20:00|2817.32|2817.32|2814.16|2814.16|2817.32|2817.32|2813.56|2813.56|0
1619180700000|2021-04-23 12:25:00|2813.86|2813.86|2812.81|2812.81|2814.65|2814.65|2812.81|2812.81|0
1619181000000|2021-04-23 12:30:00|2812.84|2812.84|2810.53|2810.53|2812.84|2812.84|2810.13|2810.13|0
1619181300000|2021-04-23 12:35:00|2810.36|2810.36|2809.6|2809.6|2810.47|2810.47|2808.49|2808.49|0
1619181600000|2021-04-23 12:40:00|2809.76|2809.76|2808.76|2808.76|2811.15|2811.15|2808.53|2808.53|0
1619181900000|2021-04-23 12:45:00|2808.7|2808.7|2808.95|2808.95|2809.74|2809.74|2808.56|2808.56|0
1619182200000|2021-04-23 12:50:00|2808.89|2808.89|2808.29|2808.29|2809.86|2809.86|2807.13|2807.13|0
1619182500000|2021-04-23 12:55:00|2808.35|2808.35|2807.98|2807.98|2809.94|2809.94|2807.98|2807.98|0
1619182800000|2021-04-23 13:00:00|2807.94|2807.94|2810.23|2810.23|2810.23|2810.23|2807.85|2807.85|0
1619183100000|2021-04-23 13:05:00|2810.34|2810.34|2810.19|2810.19|2811.33|2811.33|2809.47|2809.47|0
1619183400000|2021-04-23 13:10:00|2810.13|2810.13|2814.56|2814.56|2816.03|2816.03|2808.67|2808.67|0
1619183700000|2021-04-23 13:15:00|2814.49|2814.49|2814.25|2814.25|2814.69|2814.69|2813.26|2813.26|0
1619184000000|2021-04-23 13:20:00|2814.14|2814.14|2811.16|2811.16|2814.3|2814.3|2810.8|2810.8|0
1619184300000|2021-04-23 13:25:00|2811.21|2811.21|2809.99|2809.99|2811.32|2811.32|2809.04|2809.04|0
1619184600000|2021-04-23 13:30:00|2809.93|2809.93|2814.57|2814.57|2818.87|2818.87|2804.14|2804.14|0
1619184900000|2021-04-23 13:35:00|2814.55|2814.55|2816.08|2816.08|2819.57|2819.57|2811.96|2811.96|0
1619185200000|2021-04-23 13:40:00|2815.92|2815.92|2818.79|2818.79|2821.06|2821.06|2814.72|2814.72|0
1619185500000|2021-04-23 13:45:00|2818.9|2818.9|2819.67|2819.67|2819.99|2819.99|2815.41|2815.41|0
1619185800000|2021-04-23 13:50:00|2819.89|2819.89|2821.22|2821.22|2821.82|2821.82|2819.8|2819.8|0
1619186100000|2021-04-23 13:55:00|2821.16|2821.16|2825.81|2825.81|2826.62|2826.62|2820.74|2820.74|0
1619186400000|2021-04-23 14:00:00|2826.14|2826.14|2825.65|2825.65|2826.62|2826.62|2824.57|2824.57|0
1619186700000|2021-04-23 14:05:00|2825.71|2825.71|2830.19|2830.19|2830.94|2830.94|2825.34|2825.34|0
1619187000000|2021-04-23 14:10:00|2830.13|2830.13|2833.19|2833.19|2835.27|2835.27|2828.52|2828.52|0
1619187300000|2021-04-23 14:15:00|2833.08|2833.08|2832.1|2832.1|2836.25|2836.25|2830.93|2830.93|0
1619187600000|2021-04-23 14:20:00|2832.05|2832.05|2836.94|2836.94|2837.98|2837.98|2831.3|2831.3|0
1619187900000|2021-04-23 14:25:00|2837|2837|2843.46|2843.46|2843.46|2843.46|2836.94|2836.94|0
1619188200000|2021-04-23 14:30:00|2843.54|2843.54|2844.8|2844.8|2846.55|2846.55|2842.24|2842.24|0
1619188500000|2021-04-23 14:35:00|2844.79|2844.79|2844.28|2844.28|2845.65|2845.65|2843.91|2843.91|0
1619188800000|2021-04-23 14:40:00|2844.22|2844.22|2848.71|2848.71|2849.41|2849.41|2843.66|2843.66|0
1619189100000|2021-04-23 14:45:00|2848.54|2848.54|2845.9|2845.9|2848.54|2848.54|2845.22|2845.22|0
1619189400000|2021-04-23 14:50:00|2845.87|2845.87|2844.45|2844.45|2846.4|2846.4|2842.83|2842.83|0
1619189700000|2021-04-23 14:55:00|2844.62|2844.62|2849.14|2849.14|2849.4|2849.4|2844.45|2844.45|0
1619190000000|2021-04-23 15:00:00|2848.81|2848.81|2850.74|2850.74|2851.43|2851.43|2848.81|2848.81|0
1619190300000|2021-04-23 15:05:00|2850.8|2850.8|2849.68|2849.68|2851.1|2851.1|2848.82|2848.82|0
1619190600000|2021-04-23 15:10:00|2849.85|2849.85|2850.32|2850.32|2850.76|2850.76|2847.84|2847.84|0
1619190900000|2021-04-23 15:15:00|2850.36|2850.36|2852.16|2852.16|2852.82|2852.82|2850.23|2850.23|0
1619191200000|2021-04-23 15:20:00|2852.1|2852.1|2848.85|2848.85|2852.56|2852.56|2848.45|2848.45|0
1619191500000|2021-04-23 15:25:00|2848.9|2848.9|2845.99|2845.99|2849.86|2849.86|2845.99|2845.99|0
1619421300000|2021-04-26 07:15:00|2838.32|2838.32|2830.56|2830.56|2839.18|2839.18|2830.49|2830.49|0
1619421600000|2021-04-26 07:20:00|2830.67|2830.67|2826.25|2826.25|2832.12|2832.12|2821.94|2821.94|0
1619421900000|2021-04-26 07:25:00|2827.08|2827.08|2833.26|2833.26|2834.94|2834.94|2827.08|2827.08|0
1619422200000|2021-04-26 07:30:00|2832.76|2832.76|2833.08|2833.08|2835.42|2835.42|2830.83|2830.83|0
1619422500000|2021-04-26 07:35:00|2833.2|2833.2|2831.77|2831.77|2833.7|2833.7|2829.18|2829.18|0
1619422800000|2021-04-26 07:40:00|2831.93|2831.93|2836.4|2836.4|2836.4|2836.4|2831.82|2831.82|0
1619423100000|2021-04-26 07:45:00|2836.33|2836.33|2851.38|2851.38|2851.47|2851.47|2836.15|2836.15|0
1619423400000|2021-04-26 07:50:00|2851.32|2851.32|2847.46|2847.46|2851.71|2851.71|2846.78|2846.78|0
1619423700000|2021-04-26 07:55:00|2847.69|2847.69|2856.55|2856.55|2856.55|2856.55|2847.69|2847.69|0
1619424000000|2021-04-26 08:00:00|2856.66|2856.66|2865.11|2865.11|2865.27|2865.27|2856.66|2856.66|0
1619424300000|2021-04-26 08:05:00|2865.03|2865.03|2860.11|2860.11|2865.13|2865.13|2859.94|2859.94|0
1619424600000|2021-04-26 08:10:00|2860.05|2860.05|2860.45|2860.45|2860.81|2860.81|2854.75|2854.75|0
1619424900000|2021-04-26 08:15:00|2860.51|2860.51|2862.77|2862.77|2864|2864|2859.27|2859.27|0
1619425200000|2021-04-26 08:20:00|2862.73|2862.73|2860.93|2860.93|2862.73|2862.73|2855|2855|0
1619425500000|2021-04-26 08:25:00|2860.88|2860.88|2860.48|2860.48|2861.49|2861.49|2858.66|2858.66|0
1619425800000|2021-04-26 08:30:00|2860.14|2860.14|2854.52|2854.52|2860.64|2860.64|2852.8|2852.8|0
1619426100000|2021-04-26 08:35:00|2854.5|2854.5|2850.99|2850.99|2856.13|2856.13|2849.94|2849.94|0
1619426400000|2021-04-26 08:40:00|2851.06|2851.06|2852.93|2852.93|2855.49|2855.49|2849.61|2849.61|0
1619426700000|2021-04-26 08:45:00|2852.88|2852.88|2857.28|2857.28|2858.46|2858.46|2852.16|2852.16|0
1619427000000|2021-04-26 08:50:00|2857.58|2857.58|2855.85|2855.85|2858.64|2858.64|2855.85|2855.85|0
1619427300000|2021-04-26 08:55:00|2855.73|2855.73|2851.04|2851.04|2855.73|2855.73|2850.87|2850.87|0
1619427600000|2021-04-26 09:00:00|2850.98|2850.98|2852.4|2852.4|2853.44|2853.44|2850.61|2850.61|0
1619427900000|2021-04-26 09:05:00|2852.36|2852.36|2854.43|2854.43|2857.66|2857.66|2851.65|2851.65|0
1619428200000|2021-04-26 09:10:00|2854.31|2854.31|2853.86|2853.86|2854.31|2854.31|2852.45|2852.45|0
1619428500000|2021-04-26 09:15:00|2854.03|2854.03|2857.94|2857.94|2858.14|2858.14|2854.03|2854.03|0
1619428800000|2021-04-26 09:20:00|2857.77|2857.77|2862.18|2862.18|2862.78|2862.78|2857.77|2857.77|0
1619429100000|2021-04-26 09:25:00|2862.16|2862.16|2862.8|2862.8|2864.16|2864.16|2860.38|2860.38|0
1619429400000|2021-04-26 09:30:00|2862.86|2862.86|2866.47|2866.47|2866.47|2866.47|2861.18|2861.18|0
1619429700000|2021-04-26 09:35:00|2866.5|2866.5|2866.09|2866.09|2867.56|2867.56|2863.83|2863.83|0
1619430000000|2021-04-26 09:40:00|2866.2|2866.2|2865.61|2865.61|2866.54|2866.54|2864.3|2864.3|0
1619430300000|2021-04-26 09:45:00|2865.63|2865.63|2865.59|2865.59|2868.54|2868.54|2865.59|2865.59|0
1619430600000|2021-04-26 09:50:00|2865.64|2865.64|2863.3|2863.3|2865.76|2865.76|2863.13|2863.13|0
1619430900000|2021-04-26 09:55:00|2863.13|2863.13|2859.91|2859.91|2863.31|2863.31|2859.25|2859.25|0
1619431200000|2021-04-26 10:00:00|2859.85|2859.85|2853.83|2853.83|2859.85|2859.85|2852.05|2852.05|0
1619431500000|2021-04-26 10:05:00|2854|2854|2858.91|2858.91|2858.91|2858.91|2853.96|2853.96|0
1619431800000|2021-04-26 10:10:00|2859.08|2859.08|2860.23|2860.23|2860.97|2860.97|2859.08|2859.08|0
1619432100000|2021-04-26 10:15:00|2860.56|2860.56|2856.32|2856.32|2860.56|2860.56|2856.32|2856.32|0
1619432400000|2021-04-26 10:20:00|2856.17|2856.17|2858.46|2858.46|2858.77|2858.77|2855.84|2855.84|0
1619432700000|2021-04-26 10:25:00|2858.5|2858.5|2857.8|2857.8|2859.22|2859.22|2857.25|2857.25|0
1619433000000|2021-04-26 10:30:00|2857.68|2857.68|2861.01|2861.01|2861.42|2861.42|2857.17|2857.17|0
1619433300000|2021-04-26 10:35:00|2860.9|2860.9|2860.06|2860.06|2860.9|2860.9|2859.84|2859.84|0
1619433600000|2021-04-26 10:40:00|2860.05|2860.05|2863.11|2863.11|2863.11|2863.11|2859.32|2859.32|0
1619433900000|2021-04-26 10:45:00|2863.15|2863.15|2862.65|2862.65|2863.93|2863.93|2861.94|2861.94|0
1619434200000|2021-04-26 10:50:00|2862.58|2862.58|2862.34|2862.34|2862.94|2862.94|2860.88|2860.88|0
1619434500000|2021-04-26 10:55:00|2862.17|2862.17|2861.56|2861.56|2864.39|2864.39|2861.38|2861.38|0
1619434800000|2021-04-26 11:00:00|2861.2|2861.2|2865.51|2865.51|2866.01|2866.01|2861.2|2861.2|0
1619435100000|2021-04-26 11:05:00|2865.62|2865.62|2872.63|2872.63|2872.63|2872.63|2865.62|2865.62|0
1619435400000|2021-04-26 11:10:00|2872.67|2872.67|2874.94|2874.94|2875.05|2875.05|2872.12|2872.12|0
1619435700000|2021-04-26 11:15:00|2874.88|2874.88|2876.09|2876.09|2877.71|2877.71|2874.67|2874.67|0
1619436000000|2021-04-26 11:20:00|2875.93|2875.93|2873.41|2873.41|2875.93|2875.93|2873.41|2873.41|0
1619436300000|2021-04-26 11:25:00|2873.58|2873.58|2870.86|2870.86|2873.64|2873.64|2870.02|2870.02|0
1619436600000|2021-04-26 11:30:00|2870.75|2870.75|2870.98|2870.98|2872.42|2872.42|2870.62|2870.62|0
1619436900000|2021-04-26 11:35:00|2871.02|2871.02|2869.38|2869.38|2871.39|2871.39|2869.21|2869.21|0
1619437200000|2021-04-26 11:40:00|2869.44|2869.44|2867.91|2867.91|2869.44|2869.44|2866.69|2866.69|0
1619437500000|2021-04-26 11:45:00|2867.96|2867.96|2869.71|2869.71|2869.71|2869.71|2867.09|2867.09|0
1619437800000|2021-04-26 11:50:00|2869.94|2869.94|2872.69|2872.69|2874.39|2874.39|2869.94|2869.94|0
1619438100000|2021-04-26 11:55:00|2872.81|2872.81|2874.14|2874.14|2875.02|2875.02|2872.51|2872.51|0
1619438400000|2021-04-26 12:00:00|2874.18|2874.18|2877.45|2877.45|2877.45|2877.45|2874.06|2874.06|0
1619438700000|2021-04-26 12:05:00|2877.48|2877.48|2876.91|2876.91|2878.44|2878.44|2876.91|2876.91|0
1619439000000|2021-04-26 12:10:00|2876.79|2876.79|2876.89|2876.89|2877.76|2877.76|2875.7|2875.7|0
1619439300000|2021-04-26 12:15:00|2876.83|2876.83|2878.28|2878.28|2878.58|2878.58|2875.8|2875.8|0
1619439600000|2021-04-26 12:20:00|2878.32|2878.32|2878.38|2878.38|2879.36|2879.36|2877.3|2877.3|0
1619439900000|2021-04-26 12:25:00|2878.21|2878.21|2881.53|2881.53|2883.76|2883.76|2877.66|2877.66|0
1619440200000|2021-04-26 12:30:00|2881.7|2881.7|2881.63|2881.63|2881.73|2881.73|2879.46|2879.46|0
1619440500000|2021-04-26 12:35:00|2881.68|2881.68|2883.77|2883.77|2884.06|2884.06|2880.14|2880.14|0
1619440800000|2021-04-26 12:40:00|2883.16|2883.16|2883.94|2883.94|2884.47|2884.47|2881.47|2881.47|0
1619441100000|2021-04-26 12:45:00|2883.78|2883.78|2880.65|2880.65|2883.78|2883.78|2880.28|2880.28|0
1619441400000|2021-04-26 12:50:00|2880.59|2880.59|2877.83|2877.83|2881.1|2881.1|2877.78|2877.78|0
1619441700000|2021-04-26 12:55:00|2877.66|2877.66|2877.33|2877.33|2878.64|2878.64|2875.72|2875.72|0
1619442000000|2021-04-26 13:00:00|2877.49|2877.49|2874.96|2874.96|2877.49|2877.49|2874.96|2874.96|0
1619442300000|2021-04-26 13:05:00|2875.01|2875.01|2873.87|2873.87|2875.18|2875.18|2872.79|2872.79|0
1619442600000|2021-04-26 13:10:00|2873.93|2873.93|2874.44|2874.44|2876.16|2876.16|2873.93|2873.93|0
1619442900000|2021-04-26 13:15:00|2874.61|2874.61|2876.98|2876.98|2877.14|2877.14|2874.33|2874.33|0
1619443200000|2021-04-26 13:20:00|2877|2877|2878.62|2878.62|2878.88|2878.88|2876.45|2876.45|0
1619443500000|2021-04-26 13:25:00|2878.45|2878.45|2876.38|2876.38|2878.45|2878.45|2875.68|2875.68|0
1619443800000|2021-04-26 13:30:00|2876.66|2876.66|2890.92|2890.92|2890.92|2890.92|2875.71|2875.71|0
1619444100000|2021-04-26 13:35:00|2890.86|2890.86|2888.33|2888.33|2892.31|2892.31|2888.33|2888.33|0
1619444400000|2021-04-26 13:40:00|2888.22|2888.22|2892.55|2892.55|2893.98|2893.98|2887.55|2887.55|0
1619444700000|2021-04-26 13:45:00|2892.72|2892.72|2890.42|2890.42|2893.2|2893.2|2889.78|2889.78|0
1619445000000|2021-04-26 13:50:00|2890.46|2890.46|2883.73|2883.73|2890.46|2890.46|2882.58|2882.58|0
1619445300000|2021-04-26 13:55:00|2883.8|2883.8|2884.48|2884.48|2887.87|2887.87|2883.78|2883.78|0
1619445600000|2021-04-26 14:00:00|2884.44|2884.44|2882.91|2882.91|2884.53|2884.53|2880.91|2880.91|0
1619445900000|2021-04-26 14:05:00|2882.97|2882.97|2883.14|2883.14|2883.71|2883.71|2880.52|2880.52|0
1619446200000|2021-04-26 14:10:00|2882.98|2882.98|2884.85|2884.85|2885.28|2885.28|2881.45|2881.45|0
1619446500000|2021-04-26 14:15:00|2885.02|2885.02|2882.74|2882.74|2885.87|2885.87|2880.62|2880.62|0
1619446800000|2021-04-26 14:20:00|2882.73|2882.73|2881.31|2881.31|2883.05|2883.05|2880.29|2880.29|0
1619447100000|2021-04-26 14:25:00|2881.2|2881.2|2887.67|2887.67|2887.67|2887.67|2880.79|2880.79|0
1619447400000|2021-04-26 14:30:00|2887.72|2887.72|2885.96|2885.96|2889.51|2889.51|2885.96|2885.96|0
1619447700000|2021-04-26 14:35:00|2885.95|2885.95|2886.05|2886.05|2886.79|2886.79|2884.11|2884.11|0
1619448000000|2021-04-26 14:40:00|2885.99|2885.99|2883.53|2883.53|2885.99|2885.99|2883.02|2883.02|0
1619448300000|2021-04-26 14:45:00|2883.49|2883.49|2881.76|2881.76|2884.23|2884.23|2880.79|2880.79|0
1619448600000|2021-04-26 14:50:00|2881.53|2881.53|2882.55|2882.55|2883.46|2883.46|2880.84|2880.84|0
1619448900000|2021-04-26 14:55:00|2882.54|2882.54|2884.04|2884.04|2884.04|2884.04|2880.52|2880.52|0
1619449200000|2021-04-26 15:00:00|2884.15|2884.15|2887.77|2887.77|2887.77|2887.77|2884.13|2884.13|0
1619449500000|2021-04-26 15:05:00|2887.73|2887.73|2887.39|2887.39|2888.33|2888.33|2886.46|2886.46|0
1619449800000|2021-04-26 15:10:00|2887.45|2887.45|2888.54|2888.54|2888.87|2888.87|2886.73|2886.73|0
1619450100000|2021-04-26 15:15:00|2888.6|2888.6|2887.76|2887.76|2888.66|2888.66|2886.42|2886.42|0
1619450400000|2021-04-26 15:20:00|2887.92|2887.92|2887.05|2887.05|2888.18|2888.18|2885.9|2885.9|0
1619450700000|2021-04-26 15:25:00|2886.93|2886.93|2887.08|2887.08|2888.52|2888.52|2885.82|2885.82|0
1619507700000|2021-04-27 07:15:00|2882.69|2882.69|2888.52|2888.52|2888.55|2888.55|2879.95|2879.95|0
1619508000000|2021-04-27 07:20:00|2888.69|2888.69|2889.48|2889.48|2889.97|2889.97|2885.99|2885.99|0
1619508300000|2021-04-27 07:25:00|2889.65|2889.65|2886.92|2886.92|2892.23|2892.23|2886.64|2886.64|0
1619508600000|2021-04-27 07:30:00|2886.63|2886.63|2891.99|2891.99|2892.5|2892.5|2885.62|2885.62|0
1619508900000|2021-04-27 07:35:00|2892.06|2892.06|2890.78|2890.78|2892.45|2892.45|2887.66|2887.66|0
1619509200000|2021-04-27 07:40:00|2891.01|2891.01|2892.5|2892.5|2894.17|2894.17|2888.92|2888.92|0
1619509500000|2021-04-27 07:45:00|2892.45|2892.45|2889.81|2889.81|2892.79|2892.79|2889.07|2889.07|0
1619509800000|2021-04-27 07:50:00|2889.85|2889.85|2898.44|2898.44|2898.44|2898.44|2889.7|2889.7|0
1619510100000|2021-04-27 07:55:00|2898.16|2898.16|2895.78|2895.78|2898.16|2898.16|2893.76|2893.76|0
1619510400000|2021-04-27 08:00:00|2895.82|2895.82|2899.65|2899.65|2900.85|2900.85|2895.82|2895.82|0
1619510700000|2021-04-27 08:05:00|2899.77|2899.77|2905.67|2905.67|2907.46|2907.46|2897.08|2897.08|0
1619511000000|2021-04-27 08:10:00|2905.89|2905.89|2907.74|2907.74|2908.96|2908.96|2905.68|2905.68|0
1619511300000|2021-04-27 08:15:00|2907.78|2907.78|2909.58|2909.58|2909.96|2909.96|2907.12|2907.12|0
1619511600000|2021-04-27 08:20:00|2909.25|2909.25|2905.92|2905.92|2911.12|2911.12|2903.89|2903.89|0
1619511900000|2021-04-27 08:25:00|2906.09|2906.09|2913.27|2913.27|2915.69|2915.69|2906.09|2906.09|0
1619512200000|2021-04-27 08:30:00|2913.33|2913.33|2913.66|2913.66|2916.44|2916.44|2913.05|2913.05|0
1619512500000|2021-04-27 08:35:00|2913.89|2913.89|2910.56|2910.56|2915.63|2915.63|2910.56|2910.56|0
1619512800000|2021-04-27 08:40:00|2911.06|2911.06|2908.77|2908.77|2912.43|2912.43|2908.6|2908.6|0
1619513100000|2021-04-27 08:45:00|2908.71|2908.71|2912.79|2912.79|2912.79|2912.79|2908.11|2908.11|0
1619513400000|2021-04-27 08:50:00|2912.83|2912.83|2908.48|2908.48|2915.36|2915.36|2908.48|2908.48|0
1619513700000|2021-04-27 08:55:00|2908.15|2908.15|2906.49|2906.49|2908.32|2908.32|2902.07|2902.07|0
1619514000000|2021-04-27 09:00:00|2906.47|2906.47|2905.13|2905.13|2907.23|2907.23|2904.04|2904.04|0
1619514300000|2021-04-27 09:05:00|2904.96|2904.96|2909.68|2909.68|2910.13|2910.13|2904.73|2904.73|0
1619514600000|2021-04-27 09:10:00|2909.79|2909.79|2903.03|2903.03|2909.79|2909.79|2902.72|2902.72|0
1619514900000|2021-04-27 09:15:00|2903.09|2903.09|2906.36|2906.36|2906.36|2906.36|2902.82|2902.82|0
1619515200000|2021-04-27 09:20:00|2906.42|2906.42|2904.36|2904.36|2907.77|2907.77|2903.6|2903.6|0
1619515500000|2021-04-27 09:25:00|2904.32|2904.32|2904.31|2904.31|2906.46|2906.46|2903.5|2903.5|0
1619515800000|2021-04-27 09:30:00|2904.37|2904.37|2904.95|2904.95|2906.11|2906.11|2902.46|2902.46|0
1619516100000|2021-04-27 09:35:00|2904.89|2904.89|2904.71|2904.71|2906.94|2906.94|2904|2904|0
1619516400000|2021-04-27 09:40:00|2904.88|2904.88|2901.64|2901.64|2906.54|2906.54|2901.64|2901.64|0
1619516700000|2021-04-27 09:45:00|2901.53|2901.53|2905.12|2905.12|2905.12|2905.12|2900.7|2900.7|0
1619517000000|2021-04-27 09:50:00|2905.06|2905.06|2905.93|2905.93|2906.74|2906.74|2901.61|2901.61|0
1619517300000|2021-04-27 09:55:00|2905.97|2905.97|2907.05|2907.05|2908.73|2908.73|2905.86|2905.86|0
1619517600000|2021-04-27 10:00:00|2906.97|2906.97|2911.32|2911.32|2911.32|2911.32|2906.27|2906.27|0
1619517900000|2021-04-27 10:05:00|2911.4|2911.4|2915.23|2915.23|2915.6|2915.6|2910.77|2910.77|0
1619518200000|2021-04-27 10:10:00|2915.34|2915.34|2919.86|2919.86|2920.04|2920.04|2914.96|2914.96|0
1619518500000|2021-04-27 10:15:00|2919.9|2919.9|2923.94|2923.94|2924.15|2924.15|2919.9|2919.9|0
1619518800000|2021-04-27 10:20:00|2923.89|2923.89|2925.33|2925.33|2926.66|2926.66|2922.56|2922.56|0
1619519100000|2021-04-27 10:25:00|2925.45|2925.45|2923.56|2923.56|2926.16|2926.16|2920.72|2920.72|0
1619519400000|2021-04-27 10:30:00|2923.73|2923.73|2919.66|2919.66|2923.94|2923.94|2919.27|2919.27|0
1619519700000|2021-04-27 10:35:00|2919.84|2919.84|2922.39|2922.39|2922.39|2922.39|2918.5|2918.5|0
1619520000000|2021-04-27 10:40:00|2922.42|2922.42|2923.32|2923.32|2923.49|2923.49|2920.31|2920.31|0
1619520300000|2021-04-27 10:45:00|2923.43|2923.43|2924.31|2924.31|2927.04|2927.04|2923.43|2923.43|0
1619520600000|2021-04-27 10:50:00|2924.26|2924.26|2926.07|2926.07|2926.07|2926.07|2923.6|2923.6|0
1619520900000|2021-04-27 10:55:00|2926.28|2926.28|2925.72|2925.72|2929.65|2929.65|2924.98|2924.98|0
1619521200000|2021-04-27 11:00:00|2925.76|2925.76|2931.15|2931.15|2933|2933|2925.26|2925.26|0
1619521500000|2021-04-27 11:05:00|2931.21|2931.21|2931.14|2931.14|2933.66|2933.66|2931.06|2931.06|0
1619521800000|2021-04-27 11:10:00|2931.08|2931.08|2930.69|2930.69|2932|2932|2929.7|2929.7|0
1619522100000|2021-04-27 11:15:00|2931.02|2931.02|2937.51|2937.51|2937.54|2937.54|2930.24|2930.24|0
1619522400000|2021-04-27 11:20:00|2937.9|2937.9|2935.48|2935.48|2939.12|2939.12|2935.32|2935.32|0
1619522700000|2021-04-27 11:25:00|2935.5|2935.5|2937.35|2937.35|2937.64|2937.64|2934.53|2934.53|0
1619523000000|2021-04-27 11:30:00|2937.39|2937.39|2937.7|2937.7|2938.66|2938.66|2935.32|2935.32|0
1619523300000|2021-04-27 11:35:00|2937.86|2937.86|2936.67|2936.67|2938.67|2938.67|2934.29|2934.29|0
1619523600000|2021-04-27 11:40:00|2936.61|2936.61|2938.63|2938.63|2939.69|2939.69|2935.92|2935.92|0
1619523900000|2021-04-27 11:45:00|2938.8|2938.8|2939.69|2939.69|2940.71|2940.71|2938.46|2938.46|0
1619524200000|2021-04-27 11:50:00|2939.73|2939.73|2942.19|2942.19|2942.19|2942.19|2938.95|2938.95|0
1619524500000|2021-04-27 11:55:00|2942.13|2942.13|2941.42|2941.42|2943.25|2943.25|2941.42|2941.42|0
1619524800000|2021-04-27 12:00:00|2941.48|2941.48|2938.91|2938.91|2941.67|2941.67|2938.91|2938.91|0
1619525100000|2021-04-27 12:05:00|2938.85|2938.85|2940.34|2940.34|2941.25|2941.25|2938.3|2938.3|0
1619525400000|2021-04-27 12:10:00|2940.51|2940.51|2941.02|2941.02|2941.85|2941.85|2939.68|2939.68|0
1619525700000|2021-04-27 12:15:00|2940.9|2940.9|2940.89|2940.89|2944.63|2944.63|2940.89|2940.89|0
1619526000000|2021-04-27 12:20:00|2940.72|2940.72|2942.43|2942.43|2942.64|2942.64|2940.43|2940.43|0
1619526300000|2021-04-27 12:25:00|2942.49|2942.49|2936.4|2936.4|2942.52|2942.52|2935.39|2935.39|0
1619526600000|2021-04-27 12:30:00|2936.24|2936.24|2938.22|2938.22|2938.69|2938.69|2935.9|2935.9|0
1619526900000|2021-04-27 12:35:00|2938.39|2938.39|2938.43|2938.43|2940.51|2940.51|2938.28|2938.28|0
1619527200000|2021-04-27 12:40:00|2938.93|2938.93|2937.91|2937.91|2940.43|2940.43|2937.75|2937.75|0
1619527500000|2021-04-27 12:45:00|2938.02|2938.02|2937.53|2937.53|2939.25|2939.25|2937.4|2937.4|0
1619527800000|2021-04-27 12:50:00|2937.57|2937.57|2936.35|2936.35|2937.97|2937.97|2935.92|2935.92|0
1619528100000|2021-04-27 12:55:00|2936.32|2936.32|2936.96|2936.96|2937.62|2937.62|2934.62|2934.62|0
1619528400000|2021-04-27 13:00:00|2937.02|2937.02|2939.6|2939.6|2939.6|2939.6|2937.02|2937.02|0
1619528700000|2021-04-27 13:05:00|2939.66|2939.66|2939.22|2939.22|2939.94|2939.94|2938.55|2938.55|0
1619529000000|2021-04-27 13:10:00|2939.11|2939.11|2937.9|2937.9|2939.56|2939.56|2937.01|2937.01|0
1619529300000|2021-04-27 13:15:00|2938.07|2938.07|2937.88|2937.88|2939.47|2939.47|2936.8|2936.8|0
1619529600000|2021-04-27 13:20:00|2937.71|2937.71|2941.53|2941.53|2941.64|2941.64|2935.78|2935.78|0
1619529900000|2021-04-27 13:25:00|2941.64|2941.64|2943.91|2943.91|2944.01|2944.01|2941|2941|0
1619530200000|2021-04-27 13:30:00|2943.97|2943.97|2943.9|2943.9|2951.44|2951.44|2940.86|2940.86|0
1619530500000|2021-04-27 13:35:00|2943.86|2943.86|2943.55|2943.55|2944.35|2944.35|2940.44|2940.44|0
1619530800000|2021-04-27 13:40:00|2943.72|2943.72|2945.44|2945.44|2946.29|2946.29|2942.01|2942.01|0
1619531100000|2021-04-27 13:45:00|2945.41|2945.41|2949.82|2949.82|2950.13|2950.13|2944.58|2944.58|0
1619531400000|2021-04-27 13:50:00|2949.49|2949.49|2958.17|2958.17|2959.97|2959.97|2949.17|2949.17|0
1619531700000|2021-04-27 13:55:00|2958.01|2958.01|2954.21|2954.21|2958.12|2958.12|2953.86|2953.86|0
1619532000000|2021-04-27 14:00:00|2954.16|2954.16|2949.06|2949.06|2954.16|2954.16|2948.95|2948.95|0
1619532300000|2021-04-27 14:05:00|2949.05|2949.05|2954.25|2954.25|2954.59|2954.59|2948.92|2948.92|0
1619532600000|2021-04-27 14:10:00|2954.28|2954.28|2951.18|2951.18|2954.28|2954.28|2950.62|2950.62|0
1619532900000|2021-04-27 14:15:00|2951.27|2951.27|2947.14|2947.14|2951.37|2951.37|2945.88|2945.88|0
1619533200000|2021-04-27 14:20:00|2946.98|2946.98|2945.08|2945.08|2947.54|2947.54|2944.65|2944.65|0
1619533500000|2021-04-27 14:25:00|2945.13|2945.13|2946.97|2946.97|2946.97|2946.97|2944.02|2944.02|0
1619533800000|2021-04-27 14:30:00|2947.01|2947.01|2951.66|2951.66|2952.22|2952.22|2945.54|2945.54|0
1619534100000|2021-04-27 14:35:00|2951.83|2951.83|2951.62|2951.62|2952.95|2952.95|2949.17|2949.17|0
1619534400000|2021-04-27 14:40:00|2951.46|2951.46|2954.9|2954.9|2954.9|2954.9|2948.83|2948.83|0
1619534700000|2021-04-27 14:45:00|2954.84|2954.84|2951.86|2951.86|2955.16|2955.16|2951.84|2951.84|0
1619535000000|2021-04-27 14:50:00|2951.82|2951.82|2953.02|2953.02|2954.71|2954.71|2951.1|2951.1|0
1619535300000|2021-04-27 14:55:00|2952.96|2952.96|2950.64|2950.64|2954.11|2954.11|2950.64|2950.64|0
1619535600000|2021-04-27 15:00:00|2950.36|2950.36|2951.46|2951.46|2951.46|2951.46|2949.45|2949.45|0
1619535900000|2021-04-27 15:05:00|2951.57|2951.57|2955.57|2955.57|2956.4|2956.4|2951.57|2951.57|0
1619536200000|2021-04-27 15:10:00|2955.62|2955.62|2959.31|2959.31|2959.33|2959.33|2955.62|2955.62|0
1619536500000|2021-04-27 15:15:00|2959.27|2959.27|2956.16|2956.16|2959.31|2959.31|2955.61|2955.61|0
1619536800000|2021-04-27 15:20:00|2956.05|2956.05|2954.57|2954.57|2956.31|2956.31|2952.14|2952.14|0
1619537100000|2021-04-27 15:25:00|2954.4|2954.4|2954.77|2954.77|2955.85|2955.85|2953.59|2953.59|0
1619594100000|2021-04-28 07:15:00|2988.56|2988.56|2996.59|2996.59|2997.32|2997.32|2988.56|2988.56|0
1619594400000|2021-04-28 07:20:00|2996.92|2996.92|2996.28|2996.28|3000.96|3000.96|2995.59|2995.59|0
1619594700000|2021-04-28 07:25:00|2996.45|2996.45|3000.26|3000.26|3002.48|3002.48|2995.82|2995.82|0
1619595000000|2021-04-28 07:30:00|3000.43|3000.43|2995.41|2995.41|3004.15|3004.15|2995.3|2995.3|0
1619595300000|2021-04-28 07:35:00|2995.58|2995.58|2995.86|2995.86|2999.71|2999.71|2992.8|2992.8|0
1619595600000|2021-04-28 07:40:00|2995.91|2995.91|2991.19|2991.19|2998.79|2998.79|2990.03|2990.03|0
1619595900000|2021-04-28 07:45:00|2990.56|2990.56|2988.59|2988.59|2990.79|2990.79|2987.36|2987.36|0
1619596200000|2021-04-28 07:50:00|2988.67|2988.67|2984.89|2984.89|2989.98|2989.98|2983.37|2983.37|0
1619596500000|2021-04-28 07:55:00|2984.86|2984.86|2989|2989|2992.12|2992.12|2983.14|2983.14|0
1619596800000|2021-04-28 08:00:00|2988.77|2988.77|2985.69|2985.69|2988.77|2988.77|2983.8|2983.8|0
1619597100000|2021-04-28 08:05:00|2985.86|2985.86|2986.38|2986.38|2987.85|2987.85|2984.81|2984.81|0
1619597400000|2021-04-28 08:10:00|2986.21|2986.21|2990.47|2990.47|2990.7|2990.7|2985.77|2985.77|0
1619597700000|2021-04-28 08:15:00|2990.01|2990.01|2988.19|2988.19|2990.19|2990.19|2986.39|2986.39|0
1619598000000|2021-04-28 08:20:00|2988.34|2988.34|2984.7|2984.7|2989.25|2989.25|2984.7|2984.7|0
1619598300000|2021-04-28 08:25:00|2984.87|2984.87|2986.3|2986.3|2988.31|2988.31|2984.87|2984.87|0
1619598600000|2021-04-28 08:30:00|2986.16|2986.16|2983.76|2983.76|2986.19|2986.19|2981.85|2981.85|0
1619598900000|2021-04-28 08:35:00|2983.36|2983.36|2987.16|2987.16|2987.16|2987.16|2982.16|2982.16|0
1619599200000|2021-04-28 08:40:00|2987.17|2987.17|2990.59|2990.59|2991.38|2991.38|2987.17|2987.17|0
1619599500000|2021-04-28 08:45:00|2990.65|2990.65|2989.8|2989.8|2990.76|2990.76|2987.88|2987.88|0
1619599800000|2021-04-28 08:50:00|2989.96|2989.96|2992.6|2992.6|2992.6|2992.6|2988.4|2988.4|0
1619600100000|2021-04-28 08:55:00|2992.71|2992.71|2998.74|2998.74|3000.67|3000.67|2992.48|2992.48|0
1619600400000|2021-04-28 09:00:00|2998.91|2998.91|2996.22|2996.22|3000.11|3000.11|2994.91|2994.91|0
1619600700000|2021-04-28 09:05:00|2996.35|2996.35|2995.08|2995.08|2996.35|2996.35|2990.56|2990.56|0
1619601000000|2021-04-28 09:10:00|2995.14|2995.14|2996.24|2996.24|2999.33|2999.33|2994.98|2994.98|0
1619601300000|2021-04-28 09:15:00|2996.35|2996.35|2998.41|2998.41|2998.91|2998.91|2996|2996|0
1619601600000|2021-04-28 09:20:00|2998.47|2998.47|2996.86|2996.86|2999.69|2999.69|2996.42|2996.42|0
1619601900000|2021-04-28 09:25:00|2996.98|2996.98|2997.56|2997.56|3000.1|3000.1|2996.98|2996.98|0
1619602200000|2021-04-28 09:30:00|2997.58|2997.58|3000.84|3000.84|3001.1|3001.1|2997.11|2997.11|0
1619602500000|2021-04-28 09:35:00|3000.67|3000.67|2999.16|2999.16|3001.13|3001.13|2999.05|2999.05|0
1619602800000|2021-04-28 09:40:00|2999.32|2999.32|2997.84|2997.84|3000.56|3000.56|2997.72|2997.72|0
1619603100000|2021-04-28 09:45:00|2997.9|2997.9|2996.12|2996.12|2999.63|2999.63|2996.12|2996.12|0
1619603400000|2021-04-28 09:50:00|2995.89|2995.89|2997.34|2997.34|2997.56|2997.56|2995.13|2995.13|0
1619603700000|2021-04-28 09:55:00|2997|2997|2993.51|2993.51|2998.74|2998.74|2993|2993|0
1619604000000|2021-04-28 10:00:00|2993.62|2993.62|2995.56|2995.56|2996.66|2996.66|2991.63|2991.63|0
1619604300000|2021-04-28 10:05:00|2995.61|2995.61|2995.44|2995.44|2996.65|2996.65|2994.64|2994.64|0
1619604600000|2021-04-28 10:10:00|2995.32|2995.32|2997.31|2997.31|2997.71|2997.71|2994.12|2994.12|0
1619604900000|2021-04-28 10:15:00|2997.36|2997.36|2997.93|2997.93|2998.82|2998.82|2995.95|2995.95|0
1619605200000|2021-04-28 10:20:00|2997.87|2997.87|2996.97|2996.97|2997.98|2997.98|2992.94|2992.94|0
1619605500000|2021-04-28 10:25:00|2997.02|2997.02|2997.32|2997.32|2999.49|2999.49|2994.66|2994.66|0
1619605800000|2021-04-28 10:30:00|2997.72|2997.72|2996.02|2996.02|2997.72|2997.72|2994.99|2994.99|0
1619606100000|2021-04-28 10:35:00|2996.14|2996.14|2995.47|2995.47|2996.25|2996.25|2994.34|2994.34|0
1619606400000|2021-04-28 10:40:00|2995.41|2995.41|2991.46|2991.46|2995.41|2995.41|2989.92|2989.92|0
1619606700000|2021-04-28 10:45:00|2991.4|2991.4|2990.32|2990.32|2993.64|2993.64|2990.09|2990.09|0
1619607000000|2021-04-28 10:50:00|2990.38|2990.38|2987.79|2987.79|2990.43|2990.43|2986.81|2986.81|0
1619607300000|2021-04-28 10:55:00|2987.84|2987.84|2992.18|2992.18|2992.29|2992.29|2987.01|2987.01|0
1619607600000|2021-04-28 11:00:00|2992.01|2992.01|2990.68|2990.68|2992.3|2992.3|2989.62|2989.62|0
1619607900000|2021-04-28 11:05:00|2990.74|2990.74|2994.1|2994.1|2995.78|2995.78|2990.74|2990.74|0
1619608200000|2021-04-28 11:10:00|2993.93|2993.93|2990.95|2990.95|2994.44|2994.44|2990.95|2990.95|0
1619608500000|2021-04-28 11:15:00|2990.93|2990.93|2989.32|2989.32|2991.05|2991.05|2988.1|2988.1|0
1619608800000|2021-04-28 11:20:00|2989.21|2989.21|2992.12|2992.12|2993.16|2993.16|2989.15|2989.15|0
1619609100000|2021-04-28 11:25:00|2992.28|2992.28|2993.7|2993.7|2994.73|2994.73|2991.69|2991.69|0
1619609400000|2021-04-28 11:30:00|2993.64|2993.64|2992.06|2992.06|2993.64|2993.64|2988.39|2988.39|0
1619609700000|2021-04-28 11:35:00|2991.83|2991.83|2986.97|2986.97|2991.94|2991.94|2985.77|2985.77|0
1619610000000|2021-04-28 11:40:00|2987.14|2987.14|2984.73|2984.73|2988.66|2988.66|2984.44|2984.44|0
1619610300000|2021-04-28 11:45:00|2985.01|2985.01|2988.36|2988.36|2989.65|2989.65|2983.79|2983.79|0
1619610600000|2021-04-28 11:50:00|2988.44|2988.44|2985.73|2985.73|2988.92|2988.92|2985.05|2985.05|0
1619610900000|2021-04-28 11:55:00|2985.67|2985.67|2987.13|2987.13|2987.16|2987.16|2984.91|2984.91|0
1619611200000|2021-04-28 12:00:00|2987.3|2987.3|2989.78|2989.78|2991.18|2991.18|2986.83|2986.83|0
1619611500000|2021-04-28 12:05:00|2990.11|2990.11|2991.37|2991.37|2991.77|2991.77|2988.85|2988.85|0
1619611800000|2021-04-28 12:10:00|2991.43|2991.43|2990.65|2990.65|2991.43|2991.43|2989.87|2989.87|0
1619612100000|2021-04-28 12:15:00|2990.72|2990.72|2992.76|2992.76|2993.72|2993.72|2990.54|2990.54|0
1619612400000|2021-04-28 12:20:00|2992.87|2992.87|2991.03|2991.03|2993.56|2993.56|2988.49|2988.49|0
1619612700000|2021-04-28 12:25:00|2990.53|2990.53|2988.03|2988.03|2990.7|2990.7|2988.03|2988.03|0
1619613000000|2021-04-28 12:30:00|2987.98|2987.98|2982.48|2982.48|2988.43|2988.43|2982.41|2982.41|0
1619613300000|2021-04-28 12:35:00|2982.36|2982.36|2981.47|2981.47|2983.91|2983.91|2980.86|2980.86|0
1619613600000|2021-04-28 12:40:00|2981.3|2981.3|2980.48|2980.48|2981.3|2981.3|2977.12|2977.12|0
1619613900000|2021-04-28 12:45:00|2980.64|2980.64|2978.09|2978.09|2981.06|2981.06|2977.37|2977.37|0
1619614200000|2021-04-28 12:50:00|2978.26|2978.26|2980.83|2980.83|2981.56|2981.56|2976.99|2976.99|0
1619614500000|2021-04-28 12:55:00|2980.89|2980.89|2983.95|2983.95|2985.03|2985.03|2980.08|2980.08|0
1619614800000|2021-04-28 13:00:00|2984.29|2984.29|2981.54|2981.54|2985.85|2985.85|2978.94|2978.94|0
1619615100000|2021-04-28 13:05:00|2981.59|2981.59|2979.92|2979.92|2983.57|2983.57|2979.92|2979.92|0
1619615400000|2021-04-28 13:10:00|2979.81|2979.81|2978.94|2978.94|2980.33|2980.33|2977.91|2977.91|0
1619615700000|2021-04-28 13:15:00|2978.83|2978.83|2986.63|2986.63|2986.79|2986.79|2977.96|2977.96|0
1619616000000|2021-04-28 13:20:00|2986.57|2986.57|2986.24|2986.24|2989.75|2989.75|2986.07|2986.07|0
1619616300000|2021-04-28 13:25:00|2986.35|2986.35|2987.86|2987.86|2988.28|2988.28|2984.24|2984.24|0
1619616600000|2021-04-28 13:30:00|2987.88|2987.88|3000.12|3000.12|3001.69|3001.69|2987.19|2987.19|0
1619616900000|2021-04-28 13:35:00|3000.29|3000.29|3003.4|3003.4|3006.59|3006.59|3000.29|3000.29|0
1619617200000|2021-04-28 13:40:00|3003.18|3003.18|2999.23|2999.23|3004.91|3004.91|2998.6|2998.6|0
1619617500000|2021-04-28 13:45:00|2999.17|2999.17|2997.97|2997.97|2999.97|2999.97|2995.14|2995.14|0
1619617800000|2021-04-28 13:50:00|2998.03|2998.03|2990.01|2990.01|2999.62|2999.62|2990.01|2990.01|0
1619618100000|2021-04-28 13:55:00|2989.93|2989.93|2990.44|2990.44|2992.57|2992.57|2989.82|2989.82|0
1619618400000|2021-04-28 14:00:00|2990.28|2990.28|2993.12|2993.12|2993.98|2993.98|2989.09|2989.09|0
1619618700000|2021-04-28 14:05:00|2992.73|2992.73|2993.74|2993.74|2994.01|2994.01|2989.39|2989.39|0
1619619000000|2021-04-28 14:10:00|2993.8|2993.8|2996.52|2996.52|2998.29|2998.29|2993.67|2993.67|0
1619619300000|2021-04-28 14:15:00|2996.8|2996.8|3000.62|3000.62|3000.62|3000.62|2996.8|2996.8|0
1619619600000|2021-04-28 14:20:00|3000.57|3000.57|2995.93|2995.93|3000.99|3000.99|2995.63|2995.63|0
1619619900000|2021-04-28 14:25:00|2995.98|2995.98|2997.69|2997.69|2999.51|2999.51|2995.98|2995.98|0
1619620200000|2021-04-28 14:30:00|2997.74|2997.74|3003.41|3003.41|3004.14|3004.14|2997.74|2997.74|0
1619620500000|2021-04-28 14:35:00|3003.33|3003.33|3002.13|3002.13|3003.54|3003.54|3001.05|3001.05|0
1619620800000|2021-04-28 14:40:00|3002.2|3002.2|3000.11|3000.11|3002.96|3002.96|2999.34|2999.34|0
1619621100000|2021-04-28 14:45:00|3000|3000|2999.9|2999.9|3000.55|3000.55|2997.7|2997.7|0
1619621400000|2021-04-28 14:50:00|2999.75|2999.75|2999.91|2999.91|3001.38|3001.38|2998.92|2998.92|0
1619621700000|2021-04-28 14:55:00|2999.58|2999.58|3002.67|3002.67|3002.88|3002.88|2999.58|2999.58|0
1619622000000|2021-04-28 15:00:00|3002.62|3002.62|3004.2|3004.2|3004.74|3004.74|3000.35|3000.35|0
1619622300000|2021-04-28 15:05:00|3004.14|3004.14|3000.35|3000.35|3004.14|3004.14|3000.23|3000.23|0
1619622600000|2021-04-28 15:10:00|3000.18|3000.18|2997.46|2997.46|3000.9|3000.9|2997.17|2997.17|0
1619622900000|2021-04-28 15:15:00|2997.45|2997.45|3000.71|3000.71|3001.29|3001.29|2996.13|2996.13|0
1619623200000|2021-04-28 15:20:00|3000.72|3000.72|3001.04|3001.04|3003.58|3003.58|3000.6|3000.6|0
1619623500000|2021-04-28 15:25:00|3000.98|3000.98|3000.47|3000.47|3001.72|3001.72|2998.63|2998.63|0
1619680500000|2021-04-29 07:15:00|3005.84|3005.84|3004.47|3004.47|3007.38|3007.38|3002.68|3002.68|0
1619680800000|2021-04-29 07:20:00|3004.42|3004.42|3008.15|3008.15|3008.68|3008.68|3003.79|3003.79|0
1619681100000|2021-04-29 07:25:00|3008.18|3008.18|3003.59|3003.59|3008.37|3008.37|3003.09|3003.09|0
1619681400000|2021-04-29 07:30:00|3003.51|3003.51|3008.63|3008.63|3008.85|3008.85|3003.17|3003.17|0
1619681700000|2021-04-29 07:35:00|3008.52|3008.52|3006.78|3006.78|3011.78|3011.78|3006.78|3006.78|0
1619682000000|2021-04-29 07:40:00|3006.89|3006.89|3003.91|3003.91|3006.89|3006.89|3002.15|3002.15|0
1619682300000|2021-04-29 07:45:00|3003.85|3003.85|3010.62|3010.62|3010.62|3010.62|3003.85|3003.85|0
1619682600000|2021-04-29 07:50:00|3010.66|3010.66|3013.17|3013.17|3013.62|3013.62|3010.66|3010.66|0
1619682900000|2021-04-29 07:55:00|3013.09|3013.09|3011.09|3011.09|3013.76|3013.76|3010.93|3010.93|0
1619683200000|2021-04-29 08:00:00|3011.2|3011.2|3014.2|3014.2|3014.69|3014.69|3010.55|3010.55|0
1619683500000|2021-04-29 08:05:00|3014.31|3014.31|3016.67|3016.67|3017.66|3017.66|3013.07|3013.07|0
1619683800000|2021-04-29 08:10:00|3016.84|3016.84|3018.32|3018.32|3019.24|3019.24|3016.08|3016.08|0
1619684100000|2021-04-29 08:15:00|3018.35|3018.35|3021.65|3021.65|3021.94|3021.94|3017.43|3017.43|0
1619684400000|2021-04-29 08:20:00|3021.54|3021.54|3025.4|3025.4|3026.44|3026.44|3021.54|3021.54|0
1619684700000|2021-04-29 08:25:00|3025.32|3025.32|3028.53|3028.53|3029.23|3029.23|3024.86|3024.86|0
1619685000000|2021-04-29 08:30:00|3028.46|3028.46|3028.81|3028.81|3029.18|3029.18|3026.54|3026.54|0
1619685300000|2021-04-29 08:35:00|3028.71|3028.71|3027|3027|3029.32|3029.32|3026.46|3026.46|0
1619685600000|2021-04-29 08:40:00|3026.94|3026.94|3026.99|3026.99|3028.91|3028.91|3026.83|3026.83|0
1619685900000|2021-04-29 08:45:00|3026.83|3026.83|3028.93|3028.93|3028.99|3028.99|3025.65|3025.65|0
1619686200000|2021-04-29 08:50:00|3028.87|3028.87|3033.33|3033.33|3033.45|3033.45|3028.59|3028.59|0
1619686500000|2021-04-29 08:55:00|3033.27|3033.27|3037.65|3037.65|3038.33|3038.33|3033.2|3033.2|0
1619686800000|2021-04-29 09:00:00|3037.6|3037.6|3041.89|3041.89|3042.19|3042.19|3037.59|3037.59|0
1619687100000|2021-04-29 09:05:00|3042.06|3042.06|3044.95|3044.95|3044.95|3044.95|3040.41|3040.41|0
1619687400000|2021-04-29 09:10:00|3044.62|3044.62|3045.42|3045.42|3046.17|3046.17|3043.08|3043.08|0
1619687700000|2021-04-29 09:15:00|3045.75|3045.75|3044.49|3044.49|3047.62|3047.62|3042.23|3042.23|0
1619688000000|2021-04-29 09:20:00|3044.43|3044.43|3044.42|3044.42|3048.77|3048.77|3044.34|3044.34|0
1619688300000|2021-04-29 09:25:00|3044.09|3044.09|3047.02|3047.02|3047.13|3047.13|3044.09|3044.09|0
1619688600000|2021-04-29 09:30:00|3047.01|3047.01|3052.27|3052.27|3052.85|3052.85|3046.91|3046.91|0
1619688900000|2021-04-29 09:35:00|3052.25|3052.25|3058.05|3058.05|3058.05|3058.05|3052.25|3052.25|0
1619689200000|2021-04-29 09:40:00|3057.89|3057.89|3057.18|3057.18|3059.9|3059.9|3053.51|3053.51|0
1619689500000|2021-04-29 09:45:00|3057.23|3057.23|3057.2|3057.2|3057.26|3057.26|3055.65|3055.65|0
1619689800000|2021-04-29 09:50:00|3057.37|3057.37|3061.49|3061.49|3062.33|3062.33|3056.53|3056.53|0
1619690100000|2021-04-29 09:55:00|3061.66|3061.66|3062.3|3062.3|3065.16|3065.16|3060.44|3060.44|0
1619690400000|2021-04-29 10:00:00|3061.96|3061.96|3065.61|3065.61|3066.63|3066.63|3061.73|3061.73|0
1619690700000|2021-04-29 10:05:00|3065.67|3065.67|3067.54|3067.54|3067.94|3067.94|3064.01|3064.01|0
1619691000000|2021-04-29 10:10:00|3067.87|3067.87|3070.65|3070.65|3071.79|3071.79|3067.7|3067.7|0
1619691300000|2021-04-29 10:15:00|3070.42|3070.42|3063.58|3063.58|3070.44|3070.44|3063.58|3063.58|0
1619691600000|2021-04-29 10:20:00|3063.41|3063.41|3059.78|3059.78|3063.41|3063.41|3055.38|3055.38|0
1619691900000|2021-04-29 10:25:00|3060.45|3060.45|3057.37|3057.37|3060.51|3060.51|3057.37|3057.37|0
1619692200000|2021-04-29 10:30:00|3056.8|3056.8|3056.91|3056.91|3058.03|3058.03|3055.96|3055.96|0
1619692500000|2021-04-29 10:35:00|3057.02|3057.02|3052.79|3052.79|3057.02|3057.02|3051.62|3051.62|0
1619692800000|2021-04-29 10:40:00|3052.9|3052.9|3054.37|3054.37|3054.54|3054.54|3051.77|3051.77|0
1619693100000|2021-04-29 10:45:00|3054.2|3054.2|3057.34|3057.34|3057.41|3057.41|3051.7|3051.7|0
1619693400000|2021-04-29 10:50:00|3057.5|3057.5|3057.96|3057.96|3060.83|3060.83|3056.79|3056.79|0
1619693700000|2021-04-29 10:55:00|3057.79|3057.79|3059.39|3059.39|3060.1|3060.1|3057.79|3057.79|0
1619694000000|2021-04-29 11:00:00|3059.33|3059.33|3060.91|3060.91|3061.11|3061.11|3057.17|3057.17|0
1619694300000|2021-04-29 11:05:00|3060.95|3060.95|3060.5|3060.5|3061.53|3061.53|3059.82|3059.82|0
1619694600000|2021-04-29 11:10:00|3060.84|3060.84|3062.35|3062.35|3064.48|3064.48|3060.5|3060.5|0
1619694900000|2021-04-29 11:15:00|3062.18|3062.18|3061.19|3061.19|3062.18|3062.18|3058.48|3058.48|0
1619695200000|2021-04-29 11:20:00|3061.14|3061.14|3054.98|3054.98|3061.19|3061.19|3054.5|3054.5|0
1619695500000|2021-04-29 11:25:00|3054.92|3054.92|3049.84|3049.84|3054.92|3054.92|3047.7|3047.7|0
1619695800000|2021-04-29 11:30:00|3049.76|3049.76|3049.23|3049.23|3051.84|3051.84|3047.52|3047.52|0
1619696100000|2021-04-29 11:35:00|3049.27|3049.27|3048.78|3048.78|3050.19|3050.19|3047.34|3047.34|0
1619696400000|2021-04-29 11:40:00|3048.9|3048.9|3048.76|3048.76|3050.84|3050.84|3048.59|3048.59|0
1619696700000|2021-04-29 11:45:00|3048.7|3048.7|3048.64|3048.64|3048.7|3048.7|3044.85|3044.85|0
1619697000000|2021-04-29 11:50:00|3048.69|3048.69|3046.6|3046.6|3048.77|3048.77|3045.74|3045.74|0
1619697300000|2021-04-29 11:55:00|3046.64|3046.64|3048.96|3048.96|3049.04|3049.04|3045.85|3045.85|0
1619697600000|2021-04-29 12:00:00|3048.9|3048.9|3047.94|3047.94|3049.25|3049.25|3045.69|3045.69|0
1619697900000|2021-04-29 12:05:00|3048.05|3048.05|3045.94|3045.94|3048.34|3048.34|3045.31|3045.31|0
1619698200000|2021-04-29 12:10:00|3045.9|3045.9|3047.78|3047.78|3047.78|3047.78|3045.15|3045.15|0
1619698500000|2021-04-29 12:15:00|3047.89|3047.89|3047.51|3047.51|3048.26|3048.26|3046.2|3046.2|0
1619698800000|2021-04-29 12:20:00|3047.57|3047.57|3051.02|3051.02|3051.59|3051.59|3047.57|3047.57|0
1619699100000|2021-04-29 12:25:00|3050.98|3050.98|3049.4|3049.4|3051.28|3051.28|3048.5|3048.5|0
1619699400000|2021-04-29 12:30:00|3049.62|3049.62|3043.75|3043.75|3049.62|3049.62|3043.69|3043.69|0
1619699700000|2021-04-29 12:35:00|3043.81|3043.81|3047.93|3047.93|3047.93|3047.93|3030.54|3030.54|0
1619700000000|2021-04-29 12:40:00|3048.1|3048.1|3047.83|3047.83|3050.78|3050.78|3038.94|3038.94|0
1619700300000|2021-04-29 12:45:00|3048.17|3048.17|3049.66|3049.66|3051.45|3051.45|3046.94|3046.94|0
1619700600000|2021-04-29 12:50:00|3049.5|3049.5|3050.66|3050.66|3053.67|3053.67|3049.49|3049.49|0
1619700900000|2021-04-29 12:55:00|3050.64|3050.64|3054|3054|3056.09|3056.09|3050.64|3050.64|0
1619701200000|2021-04-29 13:00:00|3054.02|3054.02|3054.04|3054.04|3055.32|3055.32|3050.23|3050.23|0
1619701500000|2021-04-29 13:05:00|3054.08|3054.08|3063.05|3063.05|3063.05|3063.05|3054.08|3054.08|0
1619701800000|2021-04-29 13:10:00|3063.09|3063.09|3064.01|3064.01|3065.18|3065.18|3060.98|3060.98|0
1619702100000|2021-04-29 13:15:00|3063.97|3063.97|3061.92|3061.92|3065.52|3065.52|3061.67|3061.67|0
1619702400000|2021-04-29 13:20:00|3061.86|3061.86|3060.71|3060.71|3065.56|3065.56|3060.71|3060.71|0
1619702700000|2021-04-29 13:25:00|3060.54|3060.54|3056.79|3056.79|3060.54|3060.54|3054.87|3054.87|0
1619703000000|2021-04-29 13:30:00|3056.91|3056.91|3060.77|3060.77|3061.12|3061.12|3055.88|3055.88|0
1619703300000|2021-04-29 13:35:00|3060.61|3060.61|3053.45|3053.45|3061.49|3061.49|3047.63|3047.63|0
1619703600000|2021-04-29 13:40:00|3053.56|3053.56|3055.61|3055.61|3056.09|3056.09|3053.15|3053.15|0
1619703900000|2021-04-29 13:45:00|3055.69|3055.69|3058.77|3058.77|3061.57|3061.57|3053.18|3053.18|0
1619704200000|2021-04-29 13:50:00|3058.94|3058.94|3058.29|3058.29|3061.86|3061.86|3056.83|3056.83|0
1619704500000|2021-04-29 13:55:00|3058.18|3058.18|3055.99|3055.99|3060.71|3060.71|3055.95|3055.95|0
1619704800000|2021-04-29 14:00:00|3055.83|3055.83|3054.33|3054.33|3055.83|3055.83|3048.35|3048.35|0
1619705100000|2021-04-29 14:05:00|3054.27|3054.27|3055.85|3055.85|3057.45|3057.45|3052.95|3052.95|0
1619705400000|2021-04-29 14:10:00|3055.79|3055.79|3056.38|3056.38|3060.43|3060.43|3055.43|3055.43|0
1619705700000|2021-04-29 14:15:00|3056.3|3056.3|3052.4|3052.4|3056.43|3056.43|3050.6|3050.6|0
1619706000000|2021-04-29 14:20:00|3052.24|3052.24|3058.84|3058.84|3058.84|3058.84|3051.02|3051.02|0
1619706300000|2021-04-29 14:25:00|3058.75|3058.75|3058.62|3058.62|3060.46|3060.46|3058.08|3058.08|0
1619706600000|2021-04-29 14:30:00|3058.64|3058.64|3055.69|3055.69|3058.81|3058.81|3053.61|3053.61|0
1619706900000|2021-04-29 14:35:00|3055.77|3055.77|3052.51|3052.51|3055.77|3055.77|3052.11|3052.11|0
1619707200000|2021-04-29 14:40:00|3052.62|3052.62|3052.26|3052.26|3054.82|3054.82|3051.85|3051.85|0
1619707500000|2021-04-29 14:45:00|3052.59|3052.59|3045.33|3045.33|3052.59|3052.59|3045.27|3045.27|0
1619707800000|2021-04-29 14:50:00|3045.16|3045.16|3048.67|3048.67|3050.51|3050.51|3042.71|3042.71|0
1619708100000|2021-04-29 14:55:00|3048.62|3048.62|3050.76|3050.76|3051.39|3051.39|3047.26|3047.26|0
1619708400000|2021-04-29 15:00:00|3050.59|3050.59|3051.01|3051.01|3051.8|3051.8|3048.6|3048.6|0
1619708700000|2021-04-29 15:05:00|3051.09|3051.09|3054.21|3054.21|3055.24|3055.24|3051.09|3051.09|0
1619709000000|2021-04-29 15:10:00|3054.23|3054.23|3052.81|3052.81|3055.01|3055.01|3049.83|3049.83|0
1619709300000|2021-04-29 15:15:00|3052.64|3052.64|3046.66|3046.66|3052.81|3052.81|3046.39|3046.39|0
1619709600000|2021-04-29 15:20:00|3046.49|3046.49|3047.85|3047.85|3048.77|3048.77|3045.19|3045.19|0
1619709900000|2021-04-29 15:25:00|3047.8|3047.8|3044.75|3044.75|3049.77|3049.77|3044.63|3044.63|0
1619766900000|2021-04-30 07:15:00|3004.16|3004.16|3002.43|3002.43|3010.45|3010.45|2998.57|2998.57|0
1619767200000|2021-04-30 07:20:00|3002.26|3002.26|3010.52|3010.52|3010.62|3010.62|2998.55|2998.55|0
1619767500000|2021-04-30 07:25:00|3010.61|3010.61|3006.36|3006.36|3011.24|3011.24|3006.36|3006.36|0
1619767800000|2021-04-30 07:30:00|3006.7|3006.7|3007.67|3007.67|3012.48|3012.48|3006.54|3006.54|0
1619768100000|2021-04-30 07:35:00|3007.72|3007.72|3012.57|3012.57|3015.54|3015.54|3007.72|3007.72|0
1619768400000|2021-04-30 07:40:00|3012.58|3012.58|3011.05|3011.05|3016.11|3016.11|3010.78|3010.78|0
1619768700000|2021-04-30 07:45:00|3010.89|3010.89|3008.73|3008.73|3011.24|3011.24|3005.76|3005.76|0
1619769000000|2021-04-30 07:50:00|3008.79|3008.79|3005.41|3005.41|3009.97|3009.97|3003.68|3003.68|0
1619769300000|2021-04-30 07:55:00|3005.58|3005.58|3006.02|3006.02|3009.59|3009.59|3005.58|3005.58|0
1619769600000|2021-04-30 08:00:00|3006.25|3006.25|3009.44|3009.44|3010.64|3010.64|3005.88|3005.88|0
1619769900000|2021-04-30 08:05:00|3009.4|3009.4|3008.99|3008.99|3011.76|3011.76|3008.26|3008.26|0
1619770200000|2021-04-30 08:10:00|3008.82|3008.82|3000.84|3000.84|3008.88|3008.88|2999.47|2999.47|0
1619770500000|2021-04-30 08:15:00|3000.73|3000.73|2996.86|2996.86|3001.53|3001.53|2994.64|2994.64|0
1619770800000|2021-04-30 08:20:00|2996.78|2996.78|2996.84|2996.84|2997.98|2997.98|2994.08|2994.08|0
1619771100000|2021-04-30 08:25:00|2996.91|2996.91|2998.45|2998.45|2998.95|2998.95|2995.13|2995.13|0
1619771400000|2021-04-30 08:30:00|2998.62|2998.62|3000.59|3000.59|3004.65|3004.65|2998.45|2998.45|0
1619771700000|2021-04-30 08:35:00|3000.58|3000.58|2997.63|2997.63|3000.58|3000.58|2996.82|2996.82|0
1619772000000|2021-04-30 08:40:00|2997.58|2997.58|3002.01|3002.01|3002.51|3002.51|2997.49|2997.49|0
1619772300000|2021-04-30 08:45:00|3002.08|3002.08|3007.19|3007.19|3007.19|3007.19|3000.29|3000.29|0
1619772600000|2021-04-30 08:50:00|3007.3|3007.3|3008.1|3008.1|3009.72|3009.72|3005.18|3005.18|0
1619772900000|2021-04-30 08:55:00|3008.11|3008.11|3011.95|3011.95|3013.48|3013.48|3008.11|3008.11|0
1619773200000|2021-04-30 09:00:00|3012.12|3012.12|3014.49|3014.49|3015.54|3015.54|3012.12|3012.12|0
1619773500000|2021-04-30 09:05:00|3014.1|3014.1|3016.94|3016.94|3017.28|3017.28|3011.73|3011.73|0
1619773800000|2021-04-30 09:10:00|3017.06|3017.06|3016.56|3016.56|3017.23|3017.23|3013.54|3013.54|0
1619774100000|2021-04-30 09:15:00|3016.67|3016.67|3019.72|3019.72|3020.85|3020.85|3016.67|3016.67|0
1619774400000|2021-04-30 09:20:00|3019.77|3019.77|3023.59|3023.59|3023.59|3023.59|3019.38|3019.38|0
1619774700000|2021-04-30 09:25:00|3023.61|3023.61|3024.89|3024.89|3027.62|3027.62|3023.1|3023.1|0
1619775000000|2021-04-30 09:30:00|3024.45|3024.45|3029.09|3029.09|3030.19|3030.19|3022.58|3022.58|0
1619775300000|2021-04-30 09:35:00|3029.2|3029.2|3024.41|3024.41|3030.51|3030.51|3023.64|3023.64|0
1619775600000|2021-04-30 09:40:00|3024.74|3024.74|3022.21|3022.21|3024.8|3024.8|3018.3|3018.3|0
1619775900000|2021-04-30 09:45:00|3022.37|3022.37|3020.53|3020.53|3022.64|3022.64|3018.91|3018.91|0
1619776200000|2021-04-30 09:50:00|3020.47|3020.47|3017.16|3017.16|3021.46|3021.46|3016.03|3016.03|0
1619776500000|2021-04-30 09:55:00|3017.21|3017.21|3014.58|3014.58|3018.06|3018.06|3013.9|3013.9|0
1619776800000|2021-04-30 10:00:00|3014.41|3014.41|3010.67|3010.67|3015.45|3015.45|3010.67|3010.67|0
1619777100000|2021-04-30 10:05:00|3010.61|3010.61|3010.01|3010.01|3010.61|3010.61|3006.24|3006.24|0
1619777400000|2021-04-30 10:10:00|3010.06|3010.06|3008.35|3008.35|3011.19|3011.19|3008.35|3008.35|0
1619777700000|2021-04-30 10:15:00|3008.32|3008.32|3005.64|3005.64|3008.55|3008.55|3003.4|3003.4|0
1619778000000|2021-04-30 10:20:00|3005.76|3005.76|3006.89|3006.89|3006.89|3006.89|3004.11|3004.11|0
1619778300000|2021-04-30 10:25:00|3007|3007|3009.61|3009.61|3011.08|3011.08|3007|3007|0
1619778600000|2021-04-30 10:30:00|3009.95|3009.95|3009.45|3009.45|3010.59|3010.59|3007.81|3007.81|0
1619778900000|2021-04-30 10:35:00|3009.51|3009.51|3008.08|3008.08|3009.84|3009.84|3007.73|3007.73|0
1619779200000|2021-04-30 10:40:00|3008.24|3008.24|3008.53|3008.53|3010.43|3010.43|3007.02|3007.02|0
1619779500000|2021-04-30 10:45:00|3008.47|3008.47|3007.35|3007.35|3008.66|3008.66|3004.62|3004.62|0
1619779800000|2021-04-30 10:50:00|3007.46|3007.46|3002.89|3002.89|3007.46|3007.46|3002.47|3002.47|0
1619780100000|2021-04-30 10:55:00|3003.06|3003.06|3001.43|3001.43|3003.64|3003.64|3001.43|3001.43|0
1619780400000|2021-04-30 11:00:00|3000.83|3000.83|3007.13|3007.13|3007.24|3007.24|3000.67|3000.67|0
1619780700000|2021-04-30 11:05:00|3007.21|3007.21|3010.54|3010.54|3011|3011|3006.17|3006.17|0
1619781000000|2021-04-30 11:10:00|3010.37|3010.37|3013.4|3013.4|3014.65|3014.65|3008.47|3008.47|0
1619781300000|2021-04-30 11:15:00|3013.29|3013.29|3006.22|3006.22|3014.8|3014.8|3006.17|3006.17|0
1619781600000|2021-04-30 11:20:00|3006.28|3006.28|3003.33|3003.33|3006.28|3006.28|3003.04|3003.04|0
1619781900000|2021-04-30 11:25:00|3003.5|3003.5|3002.15|3002.15|3004.56|3004.56|3001.46|3001.46|0
1619782200000|2021-04-30 11:30:00|3002.04|3002.04|3003.53|3003.53|3005.46|3005.46|3001.74|3001.74|0
1619782500000|2021-04-30 11:35:00|3003.7|3003.7|3006.3|3006.3|3006.39|3006.39|3003.12|3003.12|0
1619782800000|2021-04-30 11:40:00|3006.25|3006.25|3007.96|3007.96|3008.07|3008.07|3005.83|3005.83|0
1619783100000|2021-04-30 11:45:00|3008.02|3008.02|3009.51|3009.51|3011.04|3011.04|3007.97|3007.97|0
1619783400000|2021-04-30 11:50:00|3009.68|3009.68|3012.09|3012.09|3012.12|3012.12|3008.76|3008.76|0
1619783700000|2021-04-30 11:55:00|3011.87|3011.87|3011.84|3011.84|3011.87|3011.87|3008.81|3008.81|0
1619784000000|2021-04-30 12:00:00|3012.01|3012.01|3009.34|3009.34|3013.6|3013.6|3007.81|3007.81|0
1619784300000|2021-04-30 12:05:00|3009.57|3009.57|3011.4|3011.4|3011.62|3011.62|3007.94|3007.94|0
1619784600000|2021-04-30 12:10:00|3011.73|3011.73|3013.54|3013.54|3013.69|3013.69|3011.73|3011.73|0
1619784900000|2021-04-30 12:15:00|3013.45|3013.45|3012.73|3012.73|3015.99|3015.99|3012.73|3012.73|0
1619785200000|2021-04-30 12:20:00|3012.65|3012.65|3016.81|3016.81|3017.02|3017.02|3012.39|3012.39|0
1619785500000|2021-04-30 12:25:00|3016.85|3016.85|3017.8|3017.8|3019.94|3019.94|3016.81|3016.81|0
1619785800000|2021-04-30 12:30:00|3017.46|3017.46|3016.38|3016.38|3018.2|3018.2|3015.88|3015.88|0
1619786100000|2021-04-30 12:35:00|3016.45|3016.45|3014.21|3014.21|3016.83|3016.83|3012.4|3012.4|0
1619786400000|2021-04-30 12:40:00|3014.27|3014.27|3018.39|3018.39|3018.39|3018.39|3013.65|3013.65|0
1619786700000|2021-04-30 12:45:00|3018.43|3018.43|3018.67|3018.67|3021.23|3021.23|3018.15|3018.15|0
1619787000000|2021-04-30 12:50:00|3018.79|3018.79|3020.61|3020.61|3021.56|3021.56|3018.19|3018.19|0
1619787300000|2021-04-30 12:55:00|3020.89|3020.89|3021.28|3021.28|3024.03|3024.03|3020.77|3020.77|0
1619787600000|2021-04-30 13:00:00|3021.39|3021.39|3017.9|3017.9|3021.75|3021.75|3017|3017|0
1619787900000|2021-04-30 13:05:00|3017.73|3017.73|3010.89|3010.89|3017.77|3017.77|3010.42|3010.42|0
1619788200000|2021-04-30 13:10:00|3011.01|3011.01|3010.67|3010.67|3013.64|3013.64|3010.58|3010.58|0
1619788500000|2021-04-30 13:15:00|3010.62|3010.62|3008.91|3008.91|3011.03|3011.03|3008.87|3008.87|0
1619788800000|2021-04-30 13:20:00|3008.57|3008.57|3008.61|3008.61|3009.74|3009.74|3007.29|3007.29|0
1619789100000|2021-04-30 13:25:00|3008.44|3008.44|3011.32|3011.32|3011.44|3011.44|3007.77|3007.77|0
1619789400000|2021-04-30 13:30:00|3010.99|3010.99|3014.19|3014.19|3014.81|3014.81|3005.17|3005.17|0
1619789700000|2021-04-30 13:35:00|3014.08|3014.08|3006.27|3006.27|3014.58|3014.58|3005.01|3005.01|0
1619790000000|2021-04-30 13:40:00|3006.44|3006.44|3005.73|3005.73|3009.04|3009.04|3004.77|3004.77|0
1619790300000|2021-04-30 13:45:00|3005.9|3005.9|3012.9|3012.9|3012.9|3012.9|3005.9|3005.9|0
1619790600000|2021-04-30 13:50:00|3013.23|3013.23|3014.74|3014.74|3018.37|3018.37|3013.19|3013.19|0
1619790900000|2021-04-30 13:55:00|3014.91|3014.91|3012.36|3012.36|3015.15|3015.15|3011.91|3011.91|0
1619791200000|2021-04-30 14:00:00|3011.86|3011.86|3011.48|3011.48|3013.49|3013.49|3009.21|3009.21|0
1619791500000|2021-04-30 14:05:00|3011.71|3011.71|3009.38|3009.38|3016.1|3016.1|3008.84|3008.84|0
1619791800000|2021-04-30 14:10:00|3009.27|3009.27|3000.97|3000.97|3009.27|3009.27|3000.25|3000.25|0
1619792100000|2021-04-30 14:15:00|3000.91|3000.91|3001.87|3001.87|3003.5|3003.5|2999.61|2999.61|0
1619792400000|2021-04-30 14:20:00|3001.99|3001.99|3002.05|3002.05|3003.16|3003.16|3000.07|3000.07|0
1619792700000|2021-04-30 14:25:00|3002.13|3002.13|3009|3009|3010.47|3010.47|3001.3|3001.3|0
1619793000000|2021-04-30 14:30:00|3008.95|3008.95|3002.85|3002.85|3009|3009|3002.68|3002.68|0
1619793300000|2021-04-30 14:35:00|3002.63|3002.63|3004.21|3004.21|3005.11|3005.11|3000.28|3000.28|0
1619793600000|2021-04-30 14:40:00|3004.27|3004.27|3005.1|3005.1|3005.71|3005.71|3003.27|3003.27|0
1619793900000|2021-04-30 14:45:00|3005.16|3005.16|3004.27|3004.27|3007.29|3007.29|3004.19|3004.19|0
1619794200000|2021-04-30 14:50:00|3004.22|3004.22|3007.29|3007.29|3009.77|3009.77|3003.8|3003.8|0
1619794500000|2021-04-30 14:55:00|3007.41|3007.41|3008.68|3008.68|3009.22|3009.22|3005.82|3005.82|0
1619794800000|2021-04-30 15:00:00|3008.64|3008.64|3007.05|3007.05|3009|3009|3006.12|3006.12|0
1619795100000|2021-04-30 15:05:00|3007.22|3007.22|3008.33|3008.33|3012.05|3012.05|3007.11|3007.11|0
1619795400000|2021-04-30 15:10:00|3008.17|3008.17|3007.82|3007.82|3008.79|3008.79|3006.39|3006.39|0
1619795700000|2021-04-30 15:15:00|3007.99|3007.99|3009.68|3009.68|3010.05|3010.05|3006.76|3006.76|0
1619796000000|2021-04-30 15:20:00|3009.63|3009.63|3012.39|3012.39|3016.1|3016.1|3009.52|3009.52|0
1619796300000|2021-04-30 15:25:00|3012.33|3012.33|3008.78|3008.78|3012.33|3012.33|3005.61|3005.61|0
1620112500000|2021-05-04 07:15:00|3009.35|3009.35|3008.64|3008.64|3013.62|3013.62|3007.67|3007.67|0
1620112800000|2021-05-04 07:20:00|3008.69|3008.69|3012.14|3012.14|3016.2|3016.2|3008.64|3008.64|0
1620113100000|2021-05-04 07:25:00|3012.11|3012.11|3007.4|3007.4|3013.24|3013.24|3007.17|3007.17|0
1620113400000|2021-05-04 07:30:00|3007.63|3007.63|2998.27|2998.27|3007.63|3007.63|2998.27|2998.27|0
1620113700000|2021-05-04 07:35:00|2998.18|2998.18|3002.81|3002.81|3002.81|3002.81|2994.7|2994.7|0
1620114000000|2021-05-04 07:40:00|3002.93|3002.93|2999.73|2999.73|3003.01|3003.01|2999.23|2999.23|0
1620114300000|2021-05-04 07:45:00|2999.67|2999.67|2999.82|2999.82|3000.51|3000.51|2996.94|2996.94|0
1620114600000|2021-05-04 07:50:00|3000.32|3000.32|3002.59|3002.59|3003.07|3003.07|2998.46|2998.46|0
1620114900000|2021-05-04 07:55:00|3002.76|3002.76|3002.76|3002.76|3005.05|3005.05|3001.49|3001.49|0
1620115200000|2021-05-04 08:00:00|3002.82|3002.82|3000.82|3000.82|3002.94|3002.94|2998.58|2998.58|0
1620115500000|2021-05-04 08:05:00|3001|3001|3000.73|3000.73|3002.33|3002.33|2999.77|2999.77|0
1620115800000|2021-05-04 08:10:00|3000.68|3000.68|2995.71|2995.71|3001.09|3001.09|2995.71|2995.71|0
1620116100000|2021-05-04 08:15:00|2995.48|2995.48|2997.86|2997.86|2998.65|2998.65|2993.91|2993.91|0
1620116400000|2021-05-04 08:20:00|2997.8|2997.8|2999.2|2999.2|3000.41|3000.41|2996.93|2996.93|0
1620116700000|2021-05-04 08:25:00|2999.14|2999.14|2996.21|2996.21|3000.36|3000.36|2994.48|2994.48|0
1620117000000|2021-05-04 08:30:00|2996.27|2996.27|2998.49|2998.49|3000.37|3000.37|2996.27|2996.27|0
1620117300000|2021-05-04 08:35:00|2998.22|2998.22|2993.36|2993.36|2998.98|2998.98|2992.82|2992.82|0
1620117600000|2021-05-04 08:40:00|2993.42|2993.42|2996.34|2996.34|2996.38|2996.38|2993.36|2993.36|0
1620117900000|2021-05-04 08:45:00|2996.18|2996.18|2994.25|2994.25|2996.18|2996.18|2993.61|2993.61|0
1620118200000|2021-05-04 08:50:00|2994.19|2994.19|2998.55|2998.55|2998.56|2998.56|2994.19|2994.19|0
1620118500000|2021-05-04 08:55:00|2998.58|2998.58|3002.53|3002.53|3004.16|3004.16|2998.3|2998.3|0
1620118800000|2021-05-04 09:00:00|3002.55|3002.55|3003.75|3003.75|3004.04|3004.04|3001.29|3001.29|0
1620119100000|2021-05-04 09:05:00|3003.83|3003.83|3000.81|3000.81|3004.04|3004.04|3000.69|3000.69|0
1620119400000|2021-05-04 09:10:00|3000.75|3000.75|3000.06|3000.06|3002.21|3002.21|2998.9|2998.9|0
1620119700000|2021-05-04 09:15:00|3000.18|3000.18|2996.59|2996.59|3000.18|3000.18|2996.59|2996.59|0
1620120000000|2021-05-04 09:20:00|2996.64|2996.64|2994.64|2994.64|2996.65|2996.65|2992.85|2992.85|0
1620120300000|2021-05-04 09:25:00|2994.6|2994.6|2993.28|2993.28|2996.13|2996.13|2991.88|2991.88|0
1620120600000|2021-05-04 09:30:00|2993.32|2993.32|2994.3|2994.3|2994.92|2994.92|2992.63|2992.63|0
1620120900000|2021-05-04 09:35:00|2994.43|2994.43|2997.22|2997.22|2997.9|2997.9|2993.36|2993.36|0
1620121200000|2021-05-04 09:40:00|2996.89|2996.89|2995.61|2995.61|2997.02|2997.02|2994.78|2994.78|0
1620121500000|2021-05-04 09:45:00|2995.57|2995.57|2988.5|2988.5|2995.91|2995.91|2988.44|2988.44|0
1620121800000|2021-05-04 09:50:00|2988.45|2988.45|2986.34|2986.34|2988.56|2988.56|2986.34|2986.34|0
1620122100000|2021-05-04 09:55:00|2986.22|2986.22|2984.45|2984.45|2986.39|2986.39|2983.76|2983.76|0
1620122400000|2021-05-04 10:00:00|2984.5|2984.5|2984.21|2984.21|2987.18|2987.18|2983.07|2983.07|0
1620122700000|2021-05-04 10:05:00|2984.27|2984.27|2986.63|2986.63|2987.38|2987.38|2984.27|2984.27|0
1620123000000|2021-05-04 10:10:00|2987.08|2987.08|2987.04|2987.04|2988.09|2988.09|2984.63|2984.63|0
1620123300000|2021-05-04 10:15:00|2987.21|2987.21|2985.83|2985.83|2989.49|2989.49|2985.12|2985.12|0
1620123600000|2021-05-04 10:20:00|2985.94|2985.94|2988.97|2988.97|2988.97|2988.97|2985.2|2985.2|0
1620123900000|2021-05-04 10:25:00|2989.14|2989.14|2990.92|2990.92|2991.32|2991.32|2988.89|2988.89|0
1620124200000|2021-05-04 10:30:00|2990.75|2990.75|2994.32|2994.32|2994.65|2994.65|2990.75|2990.75|0
1620124500000|2021-05-04 10:35:00|2994.34|2994.34|2992.54|2992.54|2995.45|2995.45|2992.29|2992.29|0
1620124800000|2021-05-04 10:40:00|2992.46|2992.46|2988.29|2988.29|2992.79|2992.79|2988.29|2988.29|0
1620125100000|2021-05-04 10:45:00|2988.21|2988.21|2983.9|2983.9|2989.04|2989.04|2982.46|2982.46|0
1620125400000|2021-05-04 10:50:00|2983.57|2983.57|2988.07|2988.07|2988.4|2988.4|2983.55|2983.55|0
1620125700000|2021-05-04 10:55:00|2988.36|2988.36|2989.37|2989.37|2990.9|2990.9|2988.36|2988.36|0
1620126000000|2021-05-04 11:00:00|2989.54|2989.54|2991.36|2991.36|2991.74|2991.74|2988.03|2988.03|0
1620126300000|2021-05-04 11:05:00|2991.28|2991.28|2993.37|2993.37|2994.25|2994.25|2991.28|2991.28|0
1620126600000|2021-05-04 11:10:00|2993.31|2993.31|2996.49|2996.49|2996.79|2996.79|2993.09|2993.09|0
1620126900000|2021-05-04 11:15:00|2996.6|2996.6|3000.19|3000.19|3000.19|3000.19|2994.46|2994.46|0
1620127200000|2021-05-04 11:20:00|3000.02|3000.02|2997.66|2997.66|3000.57|3000.57|2997.47|2997.47|0
1620127500000|2021-05-04 11:25:00|2997.6|2997.6|2997.33|2997.33|2998.15|2998.15|2993.3|2993.3|0
1620127800000|2021-05-04 11:30:00|2997.27|2997.27|2999.52|2999.52|3000.18|3000.18|2996.94|2996.94|0
1620128100000|2021-05-04 11:35:00|2999.4|2999.4|2996.38|2996.38|3001.5|3001.5|2996.36|2996.36|0
1620128400000|2021-05-04 11:40:00|2996.16|2996.16|2991.23|2991.23|2996.16|2996.16|2981.33|2981.33|0
1620128700000|2021-05-04 11:45:00|2991.14|2991.14|2989.2|2989.2|2991.2|2991.2|2983.49|2983.49|0
1620129000000|2021-05-04 11:50:00|2989.53|2989.53|2991.01|2991.01|2992.8|2992.8|2983.36|2983.36|0
1620129300000|2021-05-04 11:55:00|2990.85|2990.85|2989.98|2989.98|2990.85|2990.85|2986.76|2986.76|0
1620129600000|2021-05-04 12:00:00|2990.13|2990.13|2988.21|2988.21|2990.3|2990.3|2986.14|2986.14|0
1620129900000|2021-05-04 12:05:00|2988.26|2988.26|2984.91|2984.91|2990.98|2990.98|2984.59|2984.59|0
1620130200000|2021-05-04 12:10:00|2985.24|2985.24|2976.97|2976.97|2985.38|2985.38|2976.51|2976.51|0
1620130500000|2021-05-04 12:15:00|2976.82|2976.82|2971.47|2971.47|2976.82|2976.82|2971.47|2971.47|0
1620130800000|2021-05-04 12:20:00|2971.7|2971.7|2966.9|2966.9|2971.7|2971.7|2963.82|2963.82|0
1620131100000|2021-05-04 12:25:00|2966.96|2966.96|2965.43|2965.43|2967.4|2967.4|2962.94|2962.94|0
1620131400000|2021-05-04 12:30:00|2965.54|2965.54|2975.52|2975.52|2975.52|2975.52|2964.18|2964.18|0
1620131700000|2021-05-04 12:35:00|2975.33|2975.33|2970.43|2970.43|2975.33|2975.33|2970.35|2970.35|0
1620132000000|2021-05-04 12:40:00|2970.44|2970.44|2967.98|2967.98|2970.55|2970.55|2966.89|2966.89|0
1620132300000|2021-05-04 12:45:00|2968.15|2968.15|2966.71|2966.71|2968.15|2968.15|2964.21|2964.21|0
1620132600000|2021-05-04 12:50:00|2966.59|2966.59|2963.95|2963.95|2966.59|2966.59|2963.95|2963.95|0
1620132900000|2021-05-04 12:55:00|2963.78|2963.78|2958.49|2958.49|2963.93|2963.93|2958.41|2958.41|0
1620133200000|2021-05-04 13:00:00|2958.33|2958.33|2955.44|2955.44|2958.33|2958.33|2955.25|2955.25|0
1620133500000|2021-05-04 13:05:00|2955.61|2955.61|2957.67|2957.67|2957.67|2957.67|2953.75|2953.75|0
1620133800000|2021-05-04 13:10:00|2957.73|2957.73|2967.16|2967.16|2967.16|2967.16|2957.73|2957.73|0
1620134100000|2021-05-04 13:15:00|2967.18|2967.18|2967.47|2967.47|2969.2|2969.2|2965.93|2965.93|0
1620134400000|2021-05-04 13:20:00|2967.42|2967.42|2965.66|2965.66|2968.43|2968.43|2963.83|2963.83|0
1620134700000|2021-05-04 13:25:00|2965.55|2965.55|2971.56|2971.56|2971.95|2971.95|2964.94|2964.94|0
1620135000000|2021-05-04 13:30:00|2971.61|2971.61|2981.67|2981.67|2983.42|2983.42|2970.89|2970.89|0
1620135300000|2021-05-04 13:35:00|2981.73|2981.73|2982.04|2982.04|2984.76|2984.76|2975.85|2975.85|0
1620135600000|2021-05-04 13:40:00|2981.87|2981.87|2975.06|2975.06|2983.13|2983.13|2975.06|2975.06|0
1620135900000|2021-05-04 13:45:00|2975.04|2975.04|2960.06|2960.06|2975.04|2975.04|2959.45|2959.45|0
1620136200000|2021-05-04 13:50:00|2959.9|2959.9|2956.26|2956.26|2960.75|2960.75|2954.26|2954.26|0
1620136500000|2021-05-04 13:55:00|2956.3|2956.3|2950.59|2950.59|2956.47|2956.47|2950.01|2950.01|0
1620136800000|2021-05-04 14:00:00|2950.55|2950.55|2943.36|2943.36|2950.55|2950.55|2942.58|2942.58|0
1620137100000|2021-05-04 14:05:00|2943.47|2943.47|2942.35|2942.35|2946.26|2946.26|2940.63|2940.63|0
1620137400000|2021-05-04 14:10:00|2942.19|2942.19|2937.51|2937.51|2942.19|2942.19|2935.15|2935.15|0
1620137700000|2021-05-04 14:15:00|2937.41|2937.41|2948.68|2948.68|2948.85|2948.85|2933.23|2933.23|0
1620138000000|2021-05-04 14:20:00|2948.56|2948.56|2951.91|2951.91|2952.51|2952.51|2946.06|2946.06|0
1620138300000|2021-05-04 14:25:00|2951.52|2951.52|2952.5|2952.5|2955.32|2955.32|2950.12|2950.12|0
1620138600000|2021-05-04 14:30:00|2952.44|2952.44|2945.22|2945.22|2952.55|2952.55|2945.16|2945.16|0
1620138900000|2021-05-04 14:35:00|2945.27|2945.27|2954.45|2954.45|2955|2955|2944.07|2944.07|0
1620139200000|2021-05-04 14:40:00|2954.74|2954.74|2953.36|2953.36|2956.32|2956.32|2951.62|2951.62|0
1620139500000|2021-05-04 14:45:00|2953.48|2953.48|2948.33|2948.33|2954.12|2954.12|2946.47|2946.47|0
1620139800000|2021-05-04 14:50:00|2947.97|2947.97|2940.59|2940.59|2947.97|2947.97|2940.16|2940.16|0
1620140100000|2021-05-04 14:55:00|2940.64|2940.64|2937.93|2937.93|2943.13|2943.13|2937.93|2937.93|0
1620140400000|2021-05-04 15:00:00|2937.6|2937.6|2937.24|2937.24|2939.29|2939.29|2933.57|2933.57|0
1620140700000|2021-05-04 15:05:00|2937.41|2937.41|2934.88|2934.88|2937.44|2937.44|2931.33|2931.33|0
1620141000000|2021-05-04 15:10:00|2934.76|2934.76|2933.62|2933.62|2934.76|2934.76|2930.62|2930.62|0
1620141300000|2021-05-04 15:15:00|2933.51|2933.51|2932.49|2932.49|2936.1|2936.1|2932.38|2932.38|0
1620141600000|2021-05-04 15:20:00|2932.55|2932.55|2931.43|2931.43|2934.13|2934.13|2930.96|2930.96|0
1620141900000|2021-05-04 15:25:00|2931.6|2931.6|2929.78|2929.78|2932.09|2932.09|2928.32|2928.32|0
1620198900000|2021-05-05 07:15:00|2969.9|2969.9|2966.26|2966.26|2971.14|2971.14|2963.53|2963.53|0
1620199200000|2021-05-05 07:20:00|2966.09|2966.09|2975.6|2975.6|2975.71|2975.71|2962.21|2962.21|0
1620199500000|2021-05-05 07:25:00|2975.37|2975.37|2976.38|2976.38|2978.11|2978.11|2973.17|2973.17|0
1620199800000|2021-05-05 07:30:00|2976.35|2976.35|2980.13|2980.13|2980.76|2980.76|2975.81|2975.81|0
1620200100000|2021-05-05 07:35:00|2980.09|2980.09|2985.71|2985.71|2985.99|2985.99|2980.09|2980.09|0
1620200400000|2021-05-05 07:40:00|2985.8|2985.8|2986.23|2986.23|2988.25|2988.25|2985.67|2985.67|0
1620200700000|2021-05-05 07:45:00|2986.56|2986.56|2987.13|2987.13|2989.18|2989.18|2985.05|2985.05|0
1620201000000|2021-05-05 07:50:00|2987.17|2987.17|2990.89|2990.89|2992.75|2992.75|2987.17|2987.17|0
1620201300000|2021-05-05 07:55:00|2990.77|2990.77|2987.75|2987.75|2991.71|2991.71|2986.67|2986.67|0
1620201600000|2021-05-05 08:00:00|2987.58|2987.58|2984.19|2984.19|2988.9|2988.9|2984.11|2984.11|0
1620201900000|2021-05-05 08:05:00|2984.14|2984.14|2984.52|2984.52|2987.21|2987.21|2982.45|2982.45|0
1620202200000|2021-05-05 08:10:00|2984.55|2984.55|2985.04|2985.04|2987.27|2987.27|2982.9|2982.9|0
1620202500000|2021-05-05 08:15:00|2984.99|2984.99|2988.48|2988.48|2988.53|2988.53|2984.92|2984.92|0
1620202800000|2021-05-05 08:20:00|2988.15|2988.15|2985.42|2985.42|2989.55|2989.55|2985.42|2985.42|0
1620203100000|2021-05-05 08:25:00|2985.25|2985.25|2985.17|2985.17|2988.61|2988.61|2985.17|2985.17|0
1620203400000|2021-05-05 08:30:00|2985.34|2985.34|2984.16|2984.16|2986|2986|2982.01|2982.01|0
1620203700000|2021-05-05 08:35:00|2984.28|2984.28|2981.52|2981.52|2986.04|2986.04|2981.51|2981.51|0
1620204000000|2021-05-05 08:40:00|2981.43|2981.43|2978.25|2978.25|2982.41|2982.41|2977.55|2977.55|0
1620204300000|2021-05-05 08:45:00|2978.28|2978.28|2977.73|2977.73|2981.09|2981.09|2977.73|2977.73|0
1620204600000|2021-05-05 08:50:00|2977.56|2977.56|2975.03|2975.03|2978.15|2978.15|2973.81|2973.81|0
1620204900000|2021-05-05 08:55:00|2974.99|2974.99|2977.12|2977.12|2979.76|2979.76|2974.99|2974.99|0
1620205200000|2021-05-05 09:00:00|2977.18|2977.18|2980.2|2980.2|2980.2|2980.2|2976.84|2976.84|0
1620205500000|2021-05-05 09:05:00|2980.32|2980.32|2978.68|2978.68|2982.51|2982.51|2978.68|2978.68|0
1620205800000|2021-05-05 09:10:00|2978.73|2978.73|2980.45|2980.45|2980.96|2980.96|2978.66|2978.66|0
1620206100000|2021-05-05 09:15:00|2980.34|2980.34|2980.36|2980.36|2981.46|2981.46|2979.74|2979.74|0
1620206400000|2021-05-05 09:20:00|2980.2|2980.2|2983.24|2983.24|2983.24|2983.24|2979.36|2979.36|0
1620206700000|2021-05-05 09:25:00|2983.08|2983.08|2984.71|2984.71|2985.36|2985.36|2983.08|2983.08|0
1620207000000|2021-05-05 09:30:00|2984.89|2984.89|2984.81|2984.81|2985.94|2985.94|2983.69|2983.69|0
1620207300000|2021-05-05 09:35:00|2984.7|2984.7|2983.98|2983.98|2984.75|2984.75|2982.31|2982.31|0
1620207600000|2021-05-05 09:40:00|2984|2984|2984.53|2984.53|2984.8|2984.8|2983.52|2983.52|0
1620207900000|2021-05-05 09:45:00|2984.6|2984.6|2985.25|2985.25|2986.14|2986.14|2984.52|2984.52|0
1620208200000|2021-05-05 09:50:00|2985.2|2985.2|2984.31|2984.31|2986.07|2986.07|2983.14|2983.14|0
1620208500000|2021-05-05 09:55:00|2984.48|2984.48|2982.71|2982.71|2984.83|2984.83|2982.71|2982.71|0
1620208800000|2021-05-05 10:00:00|2982.88|2982.88|2983.33|2983.33|2984.32|2984.32|2982.49|2982.49|0
1620209100000|2021-05-05 10:05:00|2983.29|2983.29|2981.43|2981.43|2984.33|2984.33|2980.77|2980.77|0
1620209400000|2021-05-05 10:10:00|2981.37|2981.37|2980.52|2980.52|2981.73|2981.73|2979.97|2979.97|0
1620209700000|2021-05-05 10:15:00|2980.67|2980.67|2978.36|2978.36|2981.07|2981.07|2978.05|2978.05|0
1620210000000|2021-05-05 10:20:00|2978.48|2978.48|2980.48|2980.48|2980.48|2980.48|2978.48|2978.48|0
1620210300000|2021-05-05 10:25:00|2980.47|2980.47|2981.4|2981.4|2981.4|2981.4|2979.69|2979.69|0
1620210600000|2021-05-05 10:30:00|2981.52|2981.52|2984.34|2984.34|2984.34|2984.34|2981.52|2981.52|0
1620210900000|2021-05-05 10:35:00|2984.01|2984.01|2983.61|2983.61|2986.22|2986.22|2983.53|2983.53|0
1620211200000|2021-05-05 10:40:00|2983.72|2983.72|2982.25|2982.25|2984|2984|2980.71|2980.71|0
1620211500000|2021-05-05 10:45:00|2982.24|2982.24|2981.82|2981.82|2982.39|2982.39|2981.11|2981.11|0
1620211800000|2021-05-05 10:50:00|2981.83|2981.83|2982.04|2982.04|2982.04|2982.04|2980.43|2980.43|0
1620212100000|2021-05-05 10:55:00|2981.85|2981.85|2980.9|2980.9|2983.08|2983.08|2980.4|2980.4|0
1620212400000|2021-05-05 11:00:00|2981.02|2981.02|2984.46|2984.46|2984.51|2984.51|2980.85|2980.85|0
1620212700000|2021-05-05 11:05:00|2984.52|2984.52|2982.29|2982.29|2985.52|2985.52|2982.29|2982.29|0
1620213000000|2021-05-05 11:10:00|2982.57|2982.57|2982.97|2982.97|2983.02|2983.02|2982.03|2982.03|0
1620213300000|2021-05-05 11:15:00|2982.85|2982.85|2982.12|2982.12|2982.85|2982.85|2980.99|2980.99|0
1620213600000|2021-05-05 11:20:00|2982.1|2982.1|2983.31|2983.31|2983.33|2983.33|2981.27|2981.27|0
1620213900000|2021-05-05 11:25:00|2983.48|2983.48|2984.98|2984.98|2984.98|2984.98|2983.42|2983.42|0
1620214200000|2021-05-05 11:30:00|2984.82|2984.82|2987.98|2987.98|2988.07|2988.07|2984.82|2984.82|0
1620214500000|2021-05-05 11:35:00|2987.65|2987.65|2987.07|2987.07|2988.95|2988.95|2987|2987|0
1620214800000|2021-05-05 11:40:00|2987.13|2987.13|2987.33|2987.33|2988.4|2988.4|2987.13|2987.13|0
1620215100000|2021-05-05 11:45:00|2987.21|2987.21|2985.5|2985.5|2987.21|2987.21|2985.1|2985.1|0
1620215400000|2021-05-05 11:50:00|2985.42|2985.42|2988.09|2988.09|2988.31|2988.31|2985.1|2985.1|0
1620215700000|2021-05-05 11:55:00|2988.15|2988.15|2988.44|2988.44|2988.65|2988.65|2986.62|2986.62|0
1620216000000|2021-05-05 12:00:00|2988.42|2988.42|2993.37|2993.37|2993.37|2993.37|2988.42|2988.42|0
1620216300000|2021-05-05 12:05:00|2993.4|2993.4|2995.44|2995.44|2995.9|2995.9|2993.4|2993.4|0
1620216600000|2021-05-05 12:10:00|2995.41|2995.41|2995.17|2995.17|2995.73|2995.73|2994.08|2994.08|0
1620216900000|2021-05-05 12:15:00|2995.12|2995.12|2996.15|2996.15|2998.17|2998.17|2994.92|2994.92|0
1620217200000|2021-05-05 12:20:00|2996.55|2996.55|2996.92|2996.92|2997.17|2997.17|2995.51|2995.51|0
1620217500000|2021-05-05 12:25:00|2996.8|2996.8|2999.05|2999.05|2999.05|2999.05|2996.09|2996.09|0
1620217800000|2021-05-05 12:30:00|2998.93|2998.93|2999.49|2999.49|3001.08|3001.08|2998.6|2998.6|0
1620218100000|2021-05-05 12:35:00|2999.67|2999.67|3002.37|3002.37|3002.37|3002.37|2998.72|2998.72|0
1620218400000|2021-05-05 12:40:00|3002.2|3002.2|3002.83|3002.83|3004.27|3004.27|3002.05|3002.05|0
1620218700000|2021-05-05 12:45:00|3002.89|3002.89|3000.17|3000.17|3002.89|3002.89|2999.63|2999.63|0
1620219000000|2021-05-05 12:50:00|3000.08|3000.08|3000.22|3000.22|3000.56|3000.56|2999.31|2999.31|0
1620219300000|2021-05-05 12:55:00|3000.28|3000.28|3000.78|3000.78|3001.07|3001.07|2999.8|2999.8|0
1620219600000|2021-05-05 13:00:00|3000.9|3000.9|3002.1|3002.1|3002.15|3002.15|2998.23|2998.23|0
1620219900000|2021-05-05 13:05:00|3002.26|3002.26|3000.06|3000.06|3002.84|3002.84|3000.06|3000.06|0
1620220200000|2021-05-05 13:10:00|3000.23|3000.23|3001.58|3001.58|3002.62|3002.62|3000.17|3000.17|0
1620220500000|2021-05-05 13:15:00|3001.64|3001.64|2999.11|2999.11|3001.81|3001.81|2999.11|2999.11|0
1620220800000|2021-05-05 13:20:00|2999.06|2999.06|3000.36|3000.36|3000.43|3000.43|2998.85|2998.85|0
1620221100000|2021-05-05 13:25:00|3000.19|3000.19|3000.92|3000.92|3001.92|3001.92|2999.13|2999.13|0
1620221400000|2021-05-05 13:30:00|3000.84|3000.84|2995.57|2995.57|3001.43|3001.43|2992.25|2992.25|0
1620221700000|2021-05-05 13:35:00|2995.6|2995.6|2998.1|2998.1|3000.42|3000.42|2991.58|2991.58|0
1620222000000|2021-05-05 13:40:00|2997.93|2997.93|3000.73|3000.73|3001.24|3001.24|2994.53|2994.53|0
1620222300000|2021-05-05 13:45:00|3000.85|3000.85|3003|3003|3003.2|3003.2|3000.22|3000.22|0
1620222600000|2021-05-05 13:50:00|3003.17|3003.17|3006.19|3006.19|3008.07|3008.07|3003.17|3003.17|0
1620222900000|2021-05-05 13:55:00|3006.25|3006.25|3007.01|3007.01|3009.03|3009.03|3005.38|3005.38|0
1620223200000|2021-05-05 14:00:00|3006.9|3006.9|3003.63|3003.63|3007.7|3007.7|3003.08|3003.08|0
1620223500000|2021-05-05 14:05:00|3003.51|3003.51|3003.97|3003.97|3004.13|3004.13|2996.74|2996.74|0
1620223800000|2021-05-05 14:10:00|3004.02|3004.02|3005.41|3005.41|3006.87|3006.87|3003.78|3003.78|0
1620224100000|2021-05-05 14:15:00|3005.38|3005.38|3005.94|3005.94|3006.92|3006.92|3004.16|3004.16|0
1620224400000|2021-05-05 14:20:00|3005.98|3005.98|3005.95|3005.95|3007.3|3007.3|3005.04|3005.04|0
1620224700000|2021-05-05 14:25:00|3005.94|3005.94|3006.08|3006.08|3007.34|3007.34|3004.89|3004.89|0
1620225000000|2021-05-05 14:30:00|3005.74|3005.74|3003.59|3003.59|3006.08|3006.08|3002.27|3002.27|0
1620225300000|2021-05-05 14:35:00|3003.7|3003.7|3008.25|3008.25|3008.93|3008.93|3003.7|3003.7|0
1620225600000|2021-05-05 14:40:00|3008.28|3008.28|3012.99|3012.99|3013.34|3013.34|3008.28|3008.28|0
1620225900000|2021-05-05 14:45:00|3013|3013|3014.9|3014.9|3015.23|3015.23|3013|3013|0
1620226200000|2021-05-05 14:50:00|3014.82|3014.82|3014.18|3014.18|3016.07|3016.07|3012.46|3012.46|0
1620226500000|2021-05-05 14:55:00|3014.43|3014.43|3013.38|3013.38|3015.13|3015.13|3013.1|3013.1|0
1620226800000|2021-05-05 15:00:00|3013.22|3013.22|3012.72|3012.72|3016.33|3016.33|3012.72|3012.72|0
1620227100000|2021-05-05 15:05:00|3012.66|3012.66|3015.52|3015.52|3015.86|3015.86|3012.48|3012.48|0
1620227400000|2021-05-05 15:10:00|3015.51|3015.51|3017.87|3017.87|3020.67|3020.67|3015.51|3015.51|0
1620227700000|2021-05-05 15:15:00|3017.82|3017.82|3018.01|3018.01|3020.89|3020.89|3016.89|3016.89|0
1620228000000|2021-05-05 15:20:00|3017.95|3017.95|3018.99|3018.99|3021.77|3021.77|3017.69|3017.69|0
1620228300000|2021-05-05 15:25:00|3018.94|3018.94|3022.56|3022.56|3022.98|3022.98|3018.18|3018.18|0
1620285300000|2021-05-06 07:15:00|3020.4|3020.4|3025.09|3025.09|3027.54|3027.54|3020.4|3020.4|0
1620285600000|2021-05-06 07:20:00|3025.42|3025.42|3025.55|3025.55|3030.19|3030.19|3025.21|3025.21|0
1620285900000|2021-05-06 07:25:00|3025.72|3025.72|3031.35|3031.35|3033.26|3033.26|3025.03|3025.03|0
1620286200000|2021-05-06 07:30:00|3030.73|3030.73|3028.44|3028.44|3031.38|3031.38|3028.21|3028.21|0
1620286500000|2021-05-06 07:35:00|3028.83|3028.83|3025.35|3025.35|3029.37|3029.37|3025.35|3025.35|0
1620286800000|2021-05-06 07:40:00|3025.39|3025.39|3028.11|3028.11|3029.7|3029.7|3025.39|3025.39|0
1620287100000|2021-05-06 07:45:00|3028.2|3028.2|3028.6|3028.6|3029.7|3029.7|3027.43|3027.43|0
1620287400000|2021-05-06 07:50:00|3028.52|3028.52|3027.2|3027.2|3029.93|3029.93|3025.86|3025.86|0
1620287700000|2021-05-06 07:55:00|3027.09|3027.09|3026.43|3026.43|3030.81|3030.81|3024.92|3024.92|0
1620288000000|2021-05-06 08:00:00|3026.26|3026.26|3024.44|3024.44|3027.85|3027.85|3023.79|3023.79|0
1620288300000|2021-05-06 08:05:00|3024.45|3024.45|3029.95|3029.95|3030.52|3030.52|3024.37|3024.37|0
1620288600000|2021-05-06 08:10:00|3029.89|3029.89|3028.33|3028.33|3030.06|3030.06|3028.32|3028.32|0
1620288900000|2021-05-06 08:15:00|3027.99|3027.99|3030.4|3030.4|3030.78|3030.78|3026.52|3026.52|0
1620289200000|2021-05-06 08:20:00|3030.35|3030.35|3031.83|3031.83|3032.33|3032.33|3029.47|3029.47|0
1620289500000|2021-05-06 08:25:00|3031.79|3031.79|3030.51|3030.51|3031.98|3031.98|3029.13|3029.13|0
1620289800000|2021-05-06 08:30:00|3030.57|3030.57|3030.01|3030.01|3030.97|3030.97|3029.29|3029.29|0
1620290100000|2021-05-06 08:35:00|3030.08|3030.08|3028.68|3028.68|3030.08|3030.08|3028.68|3028.68|0
1620290400000|2021-05-06 08:40:00|3028.85|3028.85|3025.33|3025.33|3028.87|3028.87|3025.12|3025.12|0
1620290700000|2021-05-06 08:45:00|3025.28|3025.28|3018.95|3018.95|3025.72|3025.72|3018.45|3018.45|0
1620291000000|2021-05-06 08:50:00|3018.91|3018.91|3023.21|3023.21|3023.77|3023.77|3017.37|3017.37|0
1620291300000|2021-05-06 08:55:00|3023.23|3023.23|3025.32|3025.32|3025.33|3025.33|3022.7|3022.7|0
1620291600000|2021-05-06 09:00:00|3025.2|3025.2|3028.35|3028.35|3028.35|3028.35|3024.56|3024.56|0
1620291900000|2021-05-06 09:05:00|3028.29|3028.29|3026.86|3026.86|3029.31|3029.31|3026.27|3026.27|0
1620292200000|2021-05-06 09:10:00|3026.7|3026.7|3021.01|3021.01|3026.7|3026.7|3021.01|3021.01|0
1620292500000|2021-05-06 09:15:00|3021.07|3021.07|3016.05|3016.05|3021.5|3021.5|3015.86|3015.86|0
1620292800000|2021-05-06 09:20:00|3015.88|3015.88|3013.85|3013.85|3015.88|3015.88|3011.96|3011.96|0
1620293100000|2021-05-06 09:25:00|3014.08|3014.08|3017.18|3017.18|3017.45|3017.45|3013.29|3013.29|0
1620293400000|2021-05-06 09:30:00|3016.46|3016.46|3014.91|3014.91|3016.46|3016.46|3012.03|3012.03|0
1620293700000|2021-05-06 09:35:00|3014.57|3014.57|3012.25|3012.25|3014.57|3014.57|3012.18|3012.18|0
1620294000000|2021-05-06 09:40:00|3012.42|3012.42|3009.42|3009.42|3013.75|3013.75|3009.17|3009.17|0
1620294300000|2021-05-06 09:45:00|3009.43|3009.43|3014.52|3014.52|3014.6|3014.6|3009.43|3009.43|0
1620294600000|2021-05-06 09:50:00|3014.55|3014.55|3014.97|3014.97|3015.6|3015.6|3014.45|3014.45|0
1620294900000|2021-05-06 09:55:00|3015.14|3015.14|3014.01|3014.01|3016.8|3016.8|3013.74|3013.74|0
1620295200000|2021-05-06 10:00:00|3013.68|3013.68|3016.05|3016.05|3016.05|3016.05|3013.11|3013.11|0
1620295500000|2021-05-06 10:05:00|3016.11|3016.11|3022.52|3022.52|3022.74|3022.74|3016.11|3016.11|0
1620295800000|2021-05-06 10:10:00|3022.54|3022.54|3021.44|3021.44|3022.64|3022.64|3021.05|3021.05|0
1620296100000|2021-05-06 10:15:00|3021.45|3021.45|3024.88|3024.88|3024.94|3024.94|3021.38|3021.38|0
1620296400000|2021-05-06 10:20:00|3024.8|3024.8|3024.9|3024.9|3025.86|3025.86|3024.24|3024.24|0
1620296700000|2021-05-06 10:25:00|3024.73|3024.73|3020.9|3020.9|3024.73|3024.73|3020.73|3020.73|0
1620297000000|2021-05-06 10:30:00|3020.84|3020.84|3021.96|3021.96|3022.19|3022.19|3018.72|3018.72|0
1620297300000|2021-05-06 10:35:00|3022|3022|3024.44|3024.44|3024.53|3024.53|3022|3022|0
1620297600000|2021-05-06 10:40:00|3024.67|3024.67|3022.5|3022.5|3024.87|3024.87|3022.36|3022.36|0
1620297900000|2021-05-06 10:45:00|3022.17|3022.17|3021.83|3021.83|3022.94|3022.94|3021.71|3021.71|0
1620298200000|2021-05-06 10:50:00|3021.77|3021.77|3020.12|3020.12|3021.88|3021.88|3019.96|3019.96|0
1620298500000|2021-05-06 10:55:00|3020.18|3020.18|3018.84|3018.84|3021.14|3021.14|3018.84|3018.84|0
1620298800000|2021-05-06 11:00:00|3018.78|3018.78|3028.82|3028.82|3029.08|3029.08|3018.16|3018.16|0
1620299100000|2021-05-06 11:05:00|3027.91|3027.91|3026.21|3026.21|3028.28|3028.28|3024.51|3024.51|0
1620299400000|2021-05-06 11:10:00|3026.14|3026.14|3022.25|3022.25|3026.78|3026.78|3022.25|3022.25|0
1620299700000|2021-05-06 11:15:00|3022.42|3022.42|3020.2|3020.2|3023.46|3023.46|3019.84|3019.84|0
1620300000000|2021-05-06 11:20:00|3020.31|3020.31|3019.13|3019.13|3020.65|3020.65|3018.53|3018.53|0
1620300300000|2021-05-06 11:25:00|3019.02|3019.02|3020.15|3020.15|3020.29|3020.29|3016.88|3016.88|0
1620300600000|2021-05-06 11:30:00|3020.16|3020.16|3018.94|3018.94|3020.29|3020.29|3018.94|3018.94|0
1620300900000|2021-05-06 11:35:00|3018.77|3018.77|3019.76|3019.76|3020.8|3020.8|3018.56|3018.56|0
1620301200000|2021-05-06 11:40:00|3019.87|3019.87|3019.2|3019.2|3019.87|3019.87|3018.44|3018.44|0
1620301500000|2021-05-06 11:45:00|3019.19|3019.19|3020.04|3020.04|3020.54|3020.54|3018.93|3018.93|0
1620301800000|2021-05-06 11:50:00|3019.98|3019.98|3019.45|3019.45|3020.3|3020.3|3019.11|3019.11|0
1620302100000|2021-05-06 11:55:00|3018.95|3018.95|3019.97|3019.97|3019.97|3019.97|3018.69|3018.69|0
1620302400000|2021-05-06 12:00:00|3020.14|3020.14|3020.73|3020.73|3021.87|3021.87|3020.14|3020.14|0
1620302700000|2021-05-06 12:05:00|3020.72|3020.72|3018.59|3018.59|3020.72|3020.72|3017.87|3017.87|0
1620303000000|2021-05-06 12:10:00|3018.53|3018.53|3016.61|3016.61|3018.53|3018.53|3016.46|3016.46|0
1620303300000|2021-05-06 12:15:00|3016.56|3016.56|3013.48|3013.48|3016.67|3016.67|3013.46|3013.46|0
1620303600000|2021-05-06 12:20:00|3013.43|3013.43|3016.01|3016.01|3016.62|3016.62|3013.24|3013.24|0
1620303900000|2021-05-06 12:25:00|3016.07|3016.07|3016.25|3016.25|3018.4|3018.4|3014.81|3014.81|0
1620304200000|2021-05-06 12:30:00|3016.26|3016.26|3020.77|3020.77|3020.77|3020.77|3015.89|3015.89|0
1620304500000|2021-05-06 12:35:00|3021.11|3021.11|3019|3019|3022.27|3022.27|3018.37|3018.37|0
1620304800000|2021-05-06 12:40:00|3018.89|3018.89|3019.85|3019.85|3019.99|3019.99|3018.15|3018.15|0
1620305100000|2021-05-06 12:45:00|3020.02|3020.02|3018.4|3018.4|3020.99|3020.99|3018.15|3018.15|0
1620305400000|2021-05-06 12:50:00|3018.29|3018.29|3017.28|3017.28|3018.29|3018.29|3016.32|3016.32|0
1620305700000|2021-05-06 12:55:00|3016.94|3016.94|3017.57|3017.57|3017.57|3017.57|3015.09|3015.09|0
1620306000000|2021-05-06 13:00:00|3017.61|3017.61|3022.52|3022.52|3022.58|3022.58|3017.37|3017.37|0
1620306300000|2021-05-06 13:05:00|3022.41|3022.41|3024.12|3024.12|3025.09|3025.09|3022.18|3022.18|0
1620306600000|2021-05-06 13:10:00|3024.18|3024.18|3027.24|3027.24|3027.41|3027.41|3024.12|3024.12|0
1620306900000|2021-05-06 13:15:00|3027.41|3027.41|3029.27|3029.27|3029.78|3029.78|3027.41|3027.41|0
1620307200000|2021-05-06 13:20:00|3029.04|3029.04|3028.59|3028.59|3029.81|3029.81|3028.42|3028.42|0
1620307500000|2021-05-06 13:25:00|3028.5|3028.5|3031.35|3031.35|3032.39|3032.39|3028.45|3028.45|0
1620307800000|2021-05-06 13:30:00|3031.52|3031.52|3024.93|3024.93|3032.52|3032.52|3023.83|3023.83|0
1620308100000|2021-05-06 13:35:00|3024.54|3024.54|3030.99|3030.99|3035.8|3035.8|3024.5|3024.5|0
1620308400000|2021-05-06 13:40:00|3030.88|3030.88|3026.21|3026.21|3030.88|3030.88|3021.57|3021.57|0
1620308700000|2021-05-06 13:45:00|3026.04|3026.04|3025.7|3025.7|3030.64|3030.64|3025.49|3025.49|0
1620309000000|2021-05-06 13:50:00|3025.59|3025.59|3023.84|3023.84|3026.46|3026.46|3023.46|3023.46|0
1620309300000|2021-05-06 13:55:00|3023.69|3023.69|3017.94|3017.94|3023.69|3023.69|3017.94|3017.94|0
1620309600000|2021-05-06 14:00:00|3017.95|3017.95|3013.66|3013.66|3017.95|3017.95|3008.55|3008.55|0
1620309900000|2021-05-06 14:05:00|3013.63|3013.63|3010.37|3010.37|3013.64|3013.64|3009.96|3009.96|0
1620310200000|2021-05-06 14:10:00|3010.38|3010.38|3012.85|3012.85|3016.1|3016.1|3009.63|3009.63|0
1620310500000|2021-05-06 14:15:00|3012.86|3012.86|3008.56|3008.56|3014|3014|3007.96|3007.96|0
1620310800000|2021-05-06 14:20:00|3008.22|3008.22|3010.34|3010.34|3010.93|3010.93|3007.77|3007.77|0
1620311100000|2021-05-06 14:25:00|3010.22|3010.22|3014.15|3014.15|3015.16|3015.16|3008.95|3008.95|0
1620311400000|2021-05-06 14:30:00|3014.11|3014.11|3019.59|3019.59|3019.59|3019.59|3013.29|3013.29|0
1620311700000|2021-05-06 14:35:00|3019.93|3019.93|3017.96|3017.96|3021.41|3021.41|3017.96|3017.96|0
1620312000000|2021-05-06 14:40:00|3017.88|3017.88|3017.68|3017.68|3019.01|3019.01|3016.87|3016.87|0
1620312300000|2021-05-06 14:45:00|3017.74|3017.74|3011.5|3011.5|3018.08|3018.08|3011.33|3011.33|0
1620312600000|2021-05-06 14:50:00|3011.55|3011.55|3014.69|3014.69|3014.85|3014.85|3011.55|3011.55|0
1620312900000|2021-05-06 14:55:00|3014.72|3014.72|3016.83|3016.83|3016.83|3016.83|3013.95|3013.95|0
1620313200000|2021-05-06 15:00:00|3016.99|3016.99|3014.97|3014.97|3017.34|3017.34|3013.61|3013.61|0
1620313500000|2021-05-06 15:05:00|3015.03|3015.03|3014.83|3014.83|3017.31|3017.31|3013.84|3013.84|0
1620313800000|2021-05-06 15:10:00|3014.77|3014.77|3017.3|3017.3|3017.3|3017.3|3014.77|3014.77|0
1620314100000|2021-05-06 15:15:00|3017.36|3017.36|3018.62|3018.62|3018.62|3018.62|3016.02|3016.02|0
1620314400000|2021-05-06 15:20:00|3018.66|3018.66|3019.02|3019.02|3020.07|3020.07|3018.24|3018.24|0
1620314700000|2021-05-06 15:25:00|3018.97|3018.97|3019.9|3019.9|3020.36|3020.36|3017.88|3017.88|0
1620371700000|2021-05-07 07:15:00|3031.5|3031.5|3028.94|3028.94|3034.12|3034.12|3028.94|3028.94|0
1620372000000|2021-05-07 07:20:00|3028.91|3028.91|3028.89|3028.89|3029.13|3029.13|3026.65|3026.65|0
1620372300000|2021-05-07 07:25:00|3028.95|3028.95|3032.01|3032.01|3033.63|3033.63|3028.95|3028.95|0
1620372600000|2021-05-07 07:30:00|3031.89|3031.89|3036.04|3036.04|3036.04|3036.04|3029.96|3029.96|0
1620372900000|2021-05-07 07:35:00|3035.7|3035.7|3036.12|3036.12|3037.18|3037.18|3034.36|3034.36|0
1620373200000|2021-05-07 07:40:00|3035.9|3035.9|3035.06|3035.06|3035.9|3035.9|3033.91|3033.91|0
1620373500000|2021-05-07 07:45:00|3035|3035|3031.97|3031.97|3035.6|3035.6|3030.91|3030.91|0
1620373800000|2021-05-07 07:50:00|3032.19|3032.19|3033.23|3033.23|3033.46|3033.46|3030.3|3030.3|0
1620374100000|2021-05-07 07:55:00|3033.39|3033.39|3035.34|3035.34|3035.69|3035.69|3032.76|3032.76|0
1620374400000|2021-05-07 08:00:00|3035.28|3035.28|3037.28|3037.28|3037.28|3037.28|3034.28|3034.28|0
1620374700000|2021-05-07 08:05:00|3037.45|3037.45|3042.32|3042.32|3042.32|3042.32|3037.45|3037.45|0
1620375000000|2021-05-07 08:10:00|3042.26|3042.26|3039.86|3039.86|3042.32|3042.32|3039.47|3039.47|0
1620375300000|2021-05-07 08:15:00|3039.75|3039.75|3039.01|3039.01|3039.75|3039.75|3038.3|3038.3|0
1620375600000|2021-05-07 08:20:00|3038.95|3038.95|3039.28|3039.28|3040.17|3040.17|3037.09|3037.09|0
1620375900000|2021-05-07 08:25:00|3039.62|3039.62|3042.26|3042.26|3042.26|3042.26|3039.59|3039.59|0
1620376200000|2021-05-07 08:30:00|3042.14|3042.14|3042.21|3042.21|3042.76|3042.76|3040.38|3040.38|0
1620376500000|2021-05-07 08:35:00|3042.38|3042.38|3040.74|3040.74|3043.14|3043.14|3040.27|3040.27|0
1620376800000|2021-05-07 08:40:00|3040.57|3040.57|3041.2|3041.2|3041.2|3041.2|3039.07|3039.07|0
1620377100000|2021-05-07 08:45:00|3041.26|3041.26|3042.08|3042.08|3042.11|3042.11|3040.51|3040.51|0
1620377400000|2021-05-07 08:50:00|3042.04|3042.04|3040.26|3040.26|3042.72|3042.72|3040.26|3040.26|0
1620377700000|2021-05-07 08:55:00|3040.15|3040.15|3037.46|3037.46|3040.44|3040.44|3036.96|3036.96|0
1620378000000|2021-05-07 09:00:00|3037.57|3037.57|3037.28|3037.28|3038.99|3038.99|3036.73|3036.73|0
1620378300000|2021-05-07 09:05:00|3037.26|3037.26|3039.51|3039.51|3039.53|3039.53|3036.71|3036.71|0
1620378600000|2021-05-07 09:10:00|3039.96|3039.96|3040.7|3040.7|3042.05|3042.05|3039.96|3039.96|0
1620378900000|2021-05-07 09:15:00|3040.71|3040.71|3038.91|3038.91|3040.86|3040.86|3038.91|3038.91|0
1620379200000|2021-05-07 09:20:00|3039.08|3039.08|3037.92|3037.92|3041.15|3041.15|3037.71|3037.71|0
1620379500000|2021-05-07 09:25:00|3037.9|3037.9|3038.69|3038.69|3038.94|3038.94|3036.2|3036.2|0
1620379800000|2021-05-07 09:30:00|3038.71|3038.71|3037.46|3037.46|3039.27|3039.27|3036.86|3036.86|0
1620380100000|2021-05-07 09:35:00|3037.29|3037.29|3039.41|3039.41|3039.41|3039.41|3037.29|3037.29|0
1620380400000|2021-05-07 09:40:00|3039.47|3039.47|3040.35|3040.35|3040.74|3040.74|3039.25|3039.25|0
1620380700000|2021-05-07 09:45:00|3040.52|3040.52|3039.66|3039.66|3040.63|3040.63|3038.79|3038.79|0
1620381000000|2021-05-07 09:50:00|3039.77|3039.77|3039.63|3039.63|3039.77|3039.77|3038.67|3038.67|0
1620381300000|2021-05-07 09:55:00|3039.61|3039.61|3039.73|3039.73|3041.01|3041.01|3039.31|3039.31|0
1620381600000|2021-05-07 10:00:00|3039.77|3039.77|3042.83|3042.83|3042.96|3042.96|3039.77|3039.77|0
1620381900000|2021-05-07 10:05:00|3043.12|3043.12|3044.76|3044.76|3045.46|3045.46|3043.12|3043.12|0
1620382200000|2021-05-07 10:10:00|3044.65|3044.65|3047.49|3047.49|3047.49|3047.49|3043.56|3043.56|0
1620382500000|2021-05-07 10:15:00|3047.54|3047.54|3047.53|3047.53|3049.76|3049.76|3047.47|3047.47|0
1620382800000|2021-05-07 10:20:00|3047.47|3047.47|3048.08|3048.08|3048.63|3048.63|3047.36|3047.36|0
1620383100000|2021-05-07 10:25:00|3048.14|3048.14|3048.71|3048.71|3048.77|3048.77|3047.33|3047.33|0
1620383400000|2021-05-07 10:30:00|3048.96|3048.96|3048.91|3048.91|3051.19|3051.19|3048.71|3048.71|0
1620383700000|2021-05-07 10:35:00|3048.89|3048.89|3052.32|3052.32|3052.32|3052.32|3048.69|3048.69|0
1620384000000|2021-05-07 10:40:00|3052.47|3052.47|3053.34|3053.34|3054.17|3054.17|3052.47|3052.47|0
1620384300000|2021-05-07 10:45:00|3053.45|3053.45|3055.37|3055.37|3055.94|3055.94|3053.13|3053.13|0
1620384600000|2021-05-07 10:50:00|3055.29|3055.29|3055.5|3055.5|3055.62|3055.62|3054.82|3054.82|0
1620384900000|2021-05-07 10:55:00|3055.31|3055.31|3053.61|3053.61|3055.31|3055.31|3053.09|3053.09|0
1620385200000|2021-05-07 11:00:00|3053.43|3053.43|3051.15|3051.15|3054.08|3054.08|3050.5|3050.5|0
1620385500000|2021-05-07 11:05:00|3051.23|3051.23|3051.38|3051.38|3052.02|3052.02|3050.14|3050.14|0
1620385800000|2021-05-07 11:10:00|3051.32|3051.32|3051.06|3051.06|3051.33|3051.33|3050.56|3050.56|0
1620386100000|2021-05-07 11:15:00|3051.12|3051.12|3048.55|3048.55|3051.29|3051.29|3047.95|3047.95|0
1620386400000|2021-05-07 11:20:00|3048.47|3048.47|3049.14|3049.14|3049.46|3049.46|3048.39|3048.39|0
1620386700000|2021-05-07 11:25:00|3049.13|3049.13|3047.37|3047.37|3049.13|3049.13|3045.8|3045.8|0
1620387000000|2021-05-07 11:30:00|3047.43|3047.43|3047.03|3047.03|3047.83|3047.83|3046.52|3046.52|0
1620387300000|2021-05-07 11:35:00|3046.98|3046.98|3045.73|3045.73|3048.36|3048.36|3045.48|3045.48|0
1620387600000|2021-05-07 11:40:00|3045.67|3045.67|3044.47|3044.47|3045.83|3045.83|3044.25|3044.25|0
1620387900000|2021-05-07 11:45:00|3044.53|3044.53|3045.7|3045.7|3045.7|3045.7|3043.9|3043.9|0
1620388200000|2021-05-07 11:50:00|3045.75|3045.75|3046.47|3046.47|3047.17|3047.17|3045.64|3045.64|0
1620388500000|2021-05-07 11:55:00|3046.42|3046.42|3047.14|3047.14|3047.68|3047.68|3046.24|3046.24|0
1620388800000|2021-05-07 12:00:00|3046.95|3046.95|3047.31|3047.31|3047.31|3047.31|3046.16|3046.16|0
1620389100000|2021-05-07 12:05:00|3047.25|3047.25|3047.38|3047.38|3047.89|3047.89|3046.69|3046.69|0
1620389400000|2021-05-07 12:10:00|3047.26|3047.26|3049.24|3049.24|3050.42|3050.42|3047.17|3047.17|0
1620389700000|2021-05-07 12:15:00|3048.91|3048.91|3047.41|3047.41|3049.55|3049.55|3047.41|3047.41|0
1620390000000|2021-05-07 12:20:00|3047.69|3047.69|3048.59|3048.59|3048.76|3048.76|3047.46|3047.46|0
1620390300000|2021-05-07 12:25:00|3048.68|3048.68|3049.13|3049.13|3050.65|3050.65|3048.68|3048.68|0
1620390600000|2021-05-07 12:30:00|3048.97|3048.97|3019.18|3019.18|3048.97|3048.97|3018.41|3018.41|0
1620390900000|2021-05-07 12:35:00|3019.68|3019.68|3025.73|3025.73|3032.77|3032.77|3018.77|3018.77|0
1620391200000|2021-05-07 12:40:00|3025.68|3025.68|3018.83|3018.83|3025.68|3025.68|3016.6|3016.6|0
1620391500000|2021-05-07 12:45:00|3018.68|3018.68|3018.71|3018.71|3019.66|3019.66|3015.94|3015.94|0
1620391800000|2021-05-07 12:50:00|3018.94|3018.94|3017.61|3017.61|3020.12|3020.12|3017.38|3017.38|0
1620392100000|2021-05-07 12:55:00|3017.49|3017.49|3012.99|3012.99|3018.07|3018.07|3012.99|3012.99|0
1620392400000|2021-05-07 13:00:00|3012.92|3012.92|3013.8|3013.8|3013.81|3013.81|3010.73|3010.73|0
1620392700000|2021-05-07 13:05:00|3013.86|3013.86|3017.89|3017.89|3017.95|3017.95|3013.62|3013.62|0
1620393000000|2021-05-07 13:10:00|3017.73|3017.73|3019.98|3019.98|3020.21|3020.21|3017.37|3017.37|0
1620393300000|2021-05-07 13:15:00|3019.41|3019.41|3018.42|3018.42|3021.48|3021.48|3017.69|3017.69|0
1620393600000|2021-05-07 13:20:00|3018.19|3018.19|3019.53|3019.53|3020.29|3020.29|3018.19|3018.19|0
1620393900000|2021-05-07 13:25:00|3019.7|3019.7|3015.44|3015.44|3020.82|3020.82|3015.27|3015.27|0
1620394200000|2021-05-07 13:30:00|3015.16|3015.16|3015.96|3015.96|3016.24|3016.24|3002.82|3002.82|0
1620394500000|2021-05-07 13:35:00|3016.04|3016.04|3029.08|3029.08|3029.29|3029.29|3015.88|3015.88|0
1620394800000|2021-05-07 13:40:00|3029.13|3029.13|3038.1|3038.1|3038.58|3038.58|3029.13|3029.13|0
1620395100000|2021-05-07 13:45:00|3038.06|3038.06|3043.02|3043.02|3043.02|3043.02|3036.86|3036.86|0
1620395400000|2021-05-07 13:50:00|3043.19|3043.19|3041.11|3041.11|3043.49|3043.49|3038.51|3038.51|0
1620395700000|2021-05-07 13:55:00|3041.22|3041.22|3040.07|3040.07|3041.61|3041.61|3036.57|3036.57|0
1620396000000|2021-05-07 14:00:00|3039.9|3039.9|3038.44|3038.44|3043.72|3043.72|3037.95|3037.95|0
1620396300000|2021-05-07 14:05:00|3038.94|3038.94|3036.46|3036.46|3039.06|3039.06|3032.51|3032.51|0
1620396600000|2021-05-07 14:10:00|3036.29|3036.29|3032.95|3032.95|3036.29|3036.29|3030.96|3030.96|0
1620396900000|2021-05-07 14:15:00|3033.12|3033.12|3029.86|3029.86|3033.12|3033.12|3029.48|3029.48|0
1620397200000|2021-05-07 14:20:00|3029.92|3029.92|3026.38|3026.38|3031.49|3031.49|3026.07|3026.07|0
1620397500000|2021-05-07 14:25:00|3026.4|3026.4|3029.04|3029.04|3030.34|3030.34|3026.37|3026.37|0
1620397800000|2021-05-07 14:30:00|3029.21|3029.21|3029.62|3029.62|3031.54|3031.54|3028.15|3028.15|0
1620398100000|2021-05-07 14:35:00|3029.29|3029.29|3033.39|3033.39|3033.89|3033.89|3029.13|3029.13|0
1620398400000|2021-05-07 14:40:00|3033.45|3033.45|3037.75|3037.75|3037.75|3037.75|3033.45|3033.45|0
1620398700000|2021-05-07 14:45:00|3037.81|3037.81|3039.06|3039.06|3039.06|3039.06|3036.76|3036.76|0
1620399000000|2021-05-07 14:50:00|3039.4|3039.4|3041.27|3041.27|3041.51|3041.51|3038.52|3038.52|0
1620399300000|2021-05-07 14:55:00|3041.38|3041.38|3037.56|3037.56|3042.03|3042.03|3035.89|3035.89|0
1620399600000|2021-05-07 15:00:00|3037.61|3037.61|3034.09|3034.09|3038.17|3038.17|3033|3033|0
1620399900000|2021-05-07 15:05:00|3034.54|3034.54|3030.45|3030.45|3034.54|3034.54|3029.7|3029.7|0
1620400200000|2021-05-07 15:10:00|3030.37|3030.37|3029.88|3029.88|3030.83|3030.83|3028.02|3028.02|0
1620400500000|2021-05-07 15:15:00|3029.94|3029.94|3025.79|3025.79|3030.92|3030.92|3025.76|3025.76|0
1620400800000|2021-05-07 15:20:00|3025.8|3025.8|3025.64|3025.64|3027.33|3027.33|3024.05|3024.05|0
1620401100000|2021-05-07 15:25:00|3025.48|3025.48|3027.36|3027.36|3028.4|3028.4|3024.87|3024.87|0
1620630900000|2021-05-10 07:15:00|3038.89|3038.89|3044.24|3044.24|3045.31|3045.31|3038.28|3038.28|0
1620631200000|2021-05-10 07:20:00|3044.31|3044.31|3044.1|3044.1|3045.1|3045.1|3041.98|3041.98|0
1620631500000|2021-05-10 07:25:00|3044.02|3044.02|3045.99|3045.99|3046.23|3046.23|3042.42|3042.42|0
1620631800000|2021-05-10 07:30:00|3046.05|3046.05|3050.36|3050.36|3050.67|3050.67|3045.73|3045.73|0
1620632100000|2021-05-10 07:35:00|3050.42|3050.42|3048.68|3048.68|3050.42|3050.42|3047.02|3047.02|0
1620632400000|2021-05-10 07:40:00|3048.57|3048.57|3050.58|3050.58|3050.74|3050.74|3047.48|3047.48|0
1620632700000|2021-05-10 07:45:00|3051.04|3051.04|3048.65|3048.65|3052.81|3052.81|3048.02|3048.02|0
1620633000000|2021-05-10 07:50:00|3048.63|3048.63|3049.13|3049.13|3049.75|3049.75|3048.24|3048.24|0
1620633300000|2021-05-10 07:55:00|3049.17|3049.17|3046.49|3046.49|3049.39|3049.39|3045.47|3045.47|0
1620633600000|2021-05-10 08:00:00|3046.43|3046.43|3050.13|3050.13|3050.39|3050.39|3045.39|3045.39|0
1620633900000|2021-05-10 08:05:00|3050.08|3050.08|3052.24|3052.24|3053.98|3053.98|3049.96|3049.96|0
1620634200000|2021-05-10 08:10:00|3052.07|3052.07|3052.25|3052.25|3052.51|3052.51|3049.72|3049.72|0
1620634500000|2021-05-10 08:15:00|3052.48|3052.48|3052.41|3052.41|3053.46|3053.46|3050.62|3050.62|0
1620634800000|2021-05-10 08:20:00|3052.47|3052.47|3056.77|3056.77|3056.77|3056.77|3052.35|3052.35|0
1620635100000|2021-05-10 08:25:00|3056.85|3056.85|3054.77|3054.77|3056.85|3056.85|3053.69|3053.69|0
1620635400000|2021-05-10 08:30:00|3054.82|3054.82|3058.4|3058.4|3059.43|3059.43|3054.82|3054.82|0
1620635700000|2021-05-10 08:35:00|3058.57|3058.57|3059.09|3059.09|3061.42|3061.42|3058.57|3058.57|0
1620636000000|2021-05-10 08:40:00|3059.14|3059.14|3058.21|3058.21|3060.08|3060.08|3056.98|3056.98|0
1620636300000|2021-05-10 08:45:00|3058.12|3058.12|3052.8|3052.8|3058.18|3058.18|3052.52|3052.52|0
1620636600000|2021-05-10 08:50:00|3053.08|3053.08|3053.34|3053.34|3053.37|3053.37|3050.26|3050.26|0
1620636900000|2021-05-10 08:55:00|3053.29|3053.29|3058.82|3058.82|3059.88|3059.88|3053.29|3053.29|0
1620637200000|2021-05-10 09:00:00|3058.71|3058.71|3062.59|3062.59|3063.29|3063.29|3058.58|3058.58|0
1620637500000|2021-05-10 09:05:00|3062.56|3062.56|3063.2|3063.2|3064.44|3064.44|3061.87|3061.87|0
1620637800000|2021-05-10 09:10:00|3062.97|3062.97|3060.7|3060.7|3063.09|3063.09|3060.59|3060.59|0
1620638100000|2021-05-10 09:15:00|3060.76|3060.76|3057.61|3057.61|3060.82|3060.82|3057.61|3057.61|0
1620638400000|2021-05-10 09:20:00|3057.44|3057.44|3056.52|3056.52|3058.77|3058.77|3056.12|3056.12|0
1620638700000|2021-05-10 09:25:00|3056.19|3056.19|3054.61|3054.61|3056.19|3056.19|3053.05|3053.05|0
1620639000000|2021-05-10 09:30:00|3054.67|3054.67|3054.74|3054.74|3054.74|3054.74|3052.52|3052.52|0
1620639300000|2021-05-10 09:35:00|3054.69|3054.69|3055.26|3055.26|3055.6|3055.6|3052.52|3052.52|0
1620639600000|2021-05-10 09:40:00|3055.1|3055.1|3054.77|3054.77|3057.34|3057.34|3054.41|3054.41|0
1620639900000|2021-05-10 09:45:00|3054.79|3054.79|3056.74|3056.74|3056.91|3056.91|3051.59|3051.59|0
1620640200000|2021-05-10 09:50:00|3056.8|3056.8|3058.64|3058.64|3059.08|3059.08|3056.79|3056.79|0
1620640500000|2021-05-10 09:55:00|3058.69|3058.69|3055.65|3055.65|3058.86|3058.86|3055.53|3055.53|0
1620640800000|2021-05-10 10:00:00|3055.76|3055.76|3061.13|3061.13|3061.13|3061.13|3055.63|3055.63|0
1620641100000|2021-05-10 10:05:00|3061.1|3061.1|3059.28|3059.28|3061.51|3061.51|3059.13|3059.13|0
1620641400000|2021-05-10 10:10:00|3059.25|3059.25|3057.99|3057.99|3059.39|3059.39|3057.48|3057.48|0
1620641700000|2021-05-10 10:15:00|3057.49|3057.49|3057.06|3057.06|3057.85|3057.85|3056.37|3056.37|0
1620642000000|2021-05-10 10:20:00|3057.02|3057.02|3055.06|3055.06|3057.02|3057.02|3054.48|3054.48|0
1620642300000|2021-05-10 10:25:00|3055.23|3055.23|3059.7|3059.7|3059.7|3059.7|3054.53|3054.53|0
1620642600000|2021-05-10 10:30:00|3059.82|3059.82|3060.26|3060.26|3060.48|3060.48|3058.54|3058.54|0
1620642900000|2021-05-10 10:35:00|3060.09|3060.09|3062.85|3062.85|3063.36|3063.36|3059.2|3059.2|0
1620643200000|2021-05-10 10:40:00|3062.88|3062.88|3063.62|3063.62|3063.62|3063.62|3061.86|3061.86|0
1620643500000|2021-05-10 10:45:00|3063.46|3063.46|3062.26|3062.26|3063.53|3063.53|3061.39|3061.39|0
1620643800000|2021-05-10 10:50:00|3062.34|3062.34|3061.11|3061.11|3062.62|3062.62|3060.72|3060.72|0
1620644100000|2021-05-10 10:55:00|3061.16|3061.16|3060.14|3060.14|3061.22|3061.22|3059.8|3059.8|0
1620644400000|2021-05-10 11:00:00|3060.2|3060.2|3057.55|3057.55|3060.2|3060.2|3056.1|3056.1|0
1620644700000|2021-05-10 11:05:00|3057.38|3057.38|3056.33|3056.33|3057.55|3057.55|3055.65|3055.65|0
1620645000000|2021-05-10 11:10:00|3056.44|3056.44|3056.1|3056.1|3057.58|3057.58|3055.36|3055.36|0
1620645300000|2021-05-10 11:15:00|3056.21|3056.21|3059.53|3059.53|3059.53|3059.53|3056.21|3056.21|0
1620645600000|2021-05-10 11:20:00|3059.3|3059.3|3060.05|3060.05|3061.02|3061.02|3058.66|3058.66|0
1620645900000|2021-05-10 11:25:00|3060.11|3060.11|3060.62|3060.62|3061.86|3061.86|3059.65|3059.65|0
1620646200000|2021-05-10 11:30:00|3060.56|3060.56|3061.92|3061.92|3061.97|3061.97|3060.41|3060.41|0
1620646500000|2021-05-10 11:35:00|3062|3062|3063.38|3063.38|3063.64|3063.64|3062|3062|0
1620646800000|2021-05-10 11:40:00|3063.44|3063.44|3062.78|3062.78|3063.67|3063.67|3061.92|3061.92|0
1620647100000|2021-05-10 11:45:00|3062.84|3062.84|3063.77|3063.77|3064.33|3064.33|3062.84|3062.84|0
1620647400000|2021-05-10 11:50:00|3063.71|3063.71|3063.33|3063.33|3063.71|3063.71|3062.22|3062.22|0
1620647700000|2021-05-10 11:55:00|3063.44|3063.44|3065.13|3065.13|3065.13|3065.13|3063.1|3063.1|0
1620648000000|2021-05-10 12:00:00|3065.12|3065.12|3063.68|3063.68|3065.12|3065.12|3063.45|3063.45|0
1620648300000|2021-05-10 12:05:00|3063.85|3063.85|3067.22|3067.22|3067.45|3067.45|3063.6|3063.6|0
1620648600000|2021-05-10 12:10:00|3067.28|3067.28|3062.81|3062.81|3068.03|3068.03|3062.81|3062.81|0
1620648900000|2021-05-10 12:15:00|3062.14|3062.14|3063.1|3063.1|3064.5|3064.5|3062.14|3062.14|0
1620649200000|2021-05-10 12:20:00|3063.02|3063.02|3062.36|3062.36|3063.02|3063.02|3060.08|3060.08|0
1620649500000|2021-05-10 12:25:00|3062.34|3062.34|3061.92|3061.92|3062.65|3062.65|3060.58|3060.58|0
1620649800000|2021-05-10 12:30:00|3061.98|3061.98|3062.77|3062.77|3063.04|3063.04|3059.79|3059.79|0
1620650100000|2021-05-10 12:35:00|3062.82|3062.82|3062.2|3062.2|3064.82|3064.82|3062.2|3062.2|0
1620650400000|2021-05-10 12:40:00|3062.09|3062.09|3059.08|3059.08|3062.23|3062.23|3058.88|3058.88|0
1620650700000|2021-05-10 12:45:00|3059|3059|3054.04|3054.04|3059|3059|3053.68|3053.68|0
1620651000000|2021-05-10 12:50:00|3053.96|3053.96|3050.87|3050.87|3056.48|3056.48|3050.87|3050.87|0
1620651300000|2021-05-10 12:55:00|3050.74|3050.74|3054.11|3054.11|3054.33|3054.33|3050.27|3050.27|0
1620651600000|2021-05-10 13:00:00|3053.94|3053.94|3052.24|3052.24|3055|3055|3051.93|3051.93|0
1620651900000|2021-05-10 13:05:00|3052.13|3052.13|3053.87|3053.87|3055.29|3055.29|3051.14|3051.14|0
1620652200000|2021-05-10 13:10:00|3053.89|3053.89|3058.28|3058.28|3059.26|3059.26|3053.83|3053.83|0
1620652500000|2021-05-10 13:15:00|3058.45|3058.45|3064.4|3064.4|3064.4|3064.4|3057.78|3057.78|0
1620652800000|2021-05-10 13:20:00|3064.42|3064.42|3066.82|3066.82|3068.1|3068.1|3063.83|3063.83|0
1620653100000|2021-05-10 13:25:00|3066.71|3066.71|3067.97|3067.97|3068.32|3068.32|3065.1|3065.1|0
1620653400000|2021-05-10 13:30:00|3068.02|3068.02|3072.67|3072.67|3073.98|3073.98|3066.27|3066.27|0
1620653700000|2021-05-10 13:35:00|3072.62|3072.62|3075.99|3075.99|3075.99|3075.99|3070.94|3070.94|0
1620654000000|2021-05-10 13:40:00|3076.32|3076.32|3072.4|3072.4|3077.06|3077.06|3071.69|3071.69|0
1620654300000|2021-05-10 13:45:00|3072.56|3072.56|3069.03|3069.03|3072.56|3072.56|3067.92|3067.92|0
1620654600000|2021-05-10 13:50:00|3069|3069|3070.27|3070.27|3072.07|3072.07|3066.08|3066.08|0
1620654900000|2021-05-10 13:55:00|3070.44|3070.44|3075.09|3075.09|3075.7|3075.7|3069.8|3069.8|0
1620655200000|2021-05-10 14:00:00|3075.31|3075.31|3077.11|3077.11|3077.33|3077.33|3069.9|3069.9|0
1620655500000|2021-05-10 14:05:00|3077.17|3077.17|3078.68|3078.68|3080.13|3080.13|3075.62|3075.62|0
1620655800000|2021-05-10 14:10:00|3078.84|3078.84|3077.28|3077.28|3080.45|3080.45|3076.96|3076.96|0
1620656100000|2021-05-10 14:15:00|3077.45|3077.45|3080.08|3080.08|3082.1|3082.1|3077.45|3077.45|0
1620656400000|2021-05-10 14:20:00|3080.09|3080.09|3077.13|3077.13|3080.53|3080.53|3076.55|3076.55|0
1620656700000|2021-05-10 14:25:00|3077.3|3077.3|3068.67|3068.67|3077.31|3077.31|3066.9|3066.9|0
1620657000000|2021-05-10 14:30:00|3068.33|3068.33|3059.4|3059.4|3068.63|3068.63|3054.87|3054.87|0
1620657300000|2021-05-10 14:35:00|3059.25|3059.25|3059.51|3059.51|3060.42|3060.42|3050.49|3050.49|0
1620657600000|2021-05-10 14:40:00|3059.45|3059.45|3058.36|3058.36|3060.63|3060.63|3056.38|3056.38|0
1620657900000|2021-05-10 14:45:00|3058.31|3058.31|3057.57|3057.57|3058.31|3058.31|3056.02|3056.02|0
1620658200000|2021-05-10 14:50:00|3057.51|3057.51|3058.83|3058.83|3060.24|3060.24|3056.04|3056.04|0
1620658500000|2021-05-10 14:55:00|3058.89|3058.89|3062.2|3062.2|3062.25|3062.25|3056.19|3056.19|0
1620658800000|2021-05-10 15:00:00|3062.31|3062.31|3066.77|3066.77|3067.34|3067.34|3061.47|3061.47|0
1620659100000|2021-05-10 15:05:00|3066.71|3066.71|3064.7|3064.7|3066.71|3066.71|3064.47|3064.47|0
1620659400000|2021-05-10 15:10:00|3064.81|3064.81|3066.69|3066.69|3066.74|3066.74|3064.53|3064.53|0
1620659700000|2021-05-10 15:15:00|3066.52|3066.52|3066.73|3066.73|3067.22|3067.22|3064.54|3064.54|0
1620660000000|2021-05-10 15:20:00|3066.9|3066.9|3069.03|3069.03|3069.09|3069.09|3065.31|3065.31|0
1620660300000|2021-05-10 15:25:00|3068.99|3068.99|3068.65|3068.65|3069.53|3069.53|3068.36|3068.36|0
1620630900000|2021-05-10 07:15:00|3038.89|3038.89|3044.24|3044.24|3045.31|3045.31|3038.28|3038.28|0
1620631200000|2021-05-10 07:20:00|3044.31|3044.31|3044.1|3044.1|3045.1|3045.1|3041.98|3041.98|0
1620631500000|2021-05-10 07:25:00|3044.02|3044.02|3045.99|3045.99|3046.23|3046.23|3042.42|3042.42|0
1620631800000|2021-05-10 07:30:00|3046.05|3046.05|3050.36|3050.36|3050.67|3050.67|3045.73|3045.73|0
1620632100000|2021-05-10 07:35:00|3050.42|3050.42|3048.68|3048.68|3050.42|3050.42|3047.02|3047.02|0
1620632400000|2021-05-10 07:40:00|3048.57|3048.57|3050.58|3050.58|3050.74|3050.74|3047.48|3047.48|0
1620632700000|2021-05-10 07:45:00|3051.04|3051.04|3048.65|3048.65|3052.81|3052.81|3048.02|3048.02|0
1620633000000|2021-05-10 07:50:00|3048.63|3048.63|3049.13|3049.13|3049.75|3049.75|3048.24|3048.24|0
1620633300000|2021-05-10 07:55:00|3049.17|3049.17|3046.49|3046.49|3049.39|3049.39|3045.47|3045.47|0
1620633600000|2021-05-10 08:00:00|3046.43|3046.43|3050.13|3050.13|3050.39|3050.39|3045.39|3045.39|0
1620633900000|2021-05-10 08:05:00|3050.08|3050.08|3052.24|3052.24|3053.98|3053.98|3049.96|3049.96|0
1620634200000|2021-05-10 08:10:00|3052.07|3052.07|3052.25|3052.25|3052.51|3052.51|3049.72|3049.72|0
1620634500000|2021-05-10 08:15:00|3052.48|3052.48|3052.41|3052.41|3053.46|3053.46|3050.62|3050.62|0
1620634800000|2021-05-10 08:20:00|3052.47|3052.47|3056.77|3056.77|3056.77|3056.77|3052.35|3052.35|0
1620635100000|2021-05-10 08:25:00|3056.85|3056.85|3054.77|3054.77|3056.85|3056.85|3053.69|3053.69|0
1620635400000|2021-05-10 08:30:00|3054.82|3054.82|3058.4|3058.4|3059.43|3059.43|3054.82|3054.82|0
1620635700000|2021-05-10 08:35:00|3058.57|3058.57|3059.09|3059.09|3061.42|3061.42|3058.57|3058.57|0
1620636000000|2021-05-10 08:40:00|3059.14|3059.14|3058.21|3058.21|3060.08|3060.08|3056.98|3056.98|0
1620636300000|2021-05-10 08:45:00|3058.12|3058.12|3052.8|3052.8|3058.18|3058.18|3052.52|3052.52|0
1620636600000|2021-05-10 08:50:00|3053.08|3053.08|3053.34|3053.34|3053.37|3053.37|3050.26|3050.26|0
1620636900000|2021-05-10 08:55:00|3053.29|3053.29|3058.82|3058.82|3059.88|3059.88|3053.29|3053.29|0
1620637200000|2021-05-10 09:00:00|3058.71|3058.71|3062.59|3062.59|3063.29|3063.29|3058.58|3058.58|0
1620637500000|2021-05-10 09:05:00|3062.56|3062.56|3063.2|3063.2|3064.44|3064.44|3061.87|3061.87|0
1620637800000|2021-05-10 09:10:00|3062.97|3062.97|3060.7|3060.7|3063.09|3063.09|3060.59|3060.59|0
1620638100000|2021-05-10 09:15:00|3060.76|3060.76|3057.61|3057.61|3060.82|3060.82|3057.61|3057.61|0
1620638400000|2021-05-10 09:20:00|3057.44|3057.44|3056.52|3056.52|3058.77|3058.77|3056.12|3056.12|0
1620638700000|2021-05-10 09:25:00|3056.19|3056.19|3054.61|3054.61|3056.19|3056.19|3053.05|3053.05|0
1620639000000|2021-05-10 09:30:00|3054.67|3054.67|3054.74|3054.74|3054.74|3054.74|3052.52|3052.52|0
1620639300000|2021-05-10 09:35:00|3054.69|3054.69|3055.26|3055.26|3055.6|3055.6|3052.52|3052.52|0
1620639600000|2021-05-10 09:40:00|3055.1|3055.1|3054.77|3054.77|3057.34|3057.34|3054.41|3054.41|0
1620639900000|2021-05-10 09:45:00|3054.79|3054.79|3056.74|3056.74|3056.91|3056.91|3051.59|3051.59|0
1620640200000|2021-05-10 09:50:00|3056.8|3056.8|3058.64|3058.64|3059.08|3059.08|3056.79|3056.79|0
1620640500000|2021-05-10 09:55:00|3058.69|3058.69|3055.65|3055.65|3058.86|3058.86|3055.53|3055.53|0
1620640800000|2021-05-10 10:00:00|3055.76|3055.76|3061.13|3061.13|3061.13|3061.13|3055.63|3055.63|0
1620641100000|2021-05-10 10:05:00|3061.1|3061.1|3059.28|3059.28|3061.51|3061.51|3059.13|3059.13|0
1620641400000|2021-05-10 10:10:00|3059.25|3059.25|3057.99|3057.99|3059.39|3059.39|3057.48|3057.48|0
1620641700000|2021-05-10 10:15:00|3057.49|3057.49|3057.06|3057.06|3057.85|3057.85|3056.37|3056.37|0
1620642000000|2021-05-10 10:20:00|3057.02|3057.02|3055.06|3055.06|3057.02|3057.02|3054.48|3054.48|0
1620642300000|2021-05-10 10:25:00|3055.23|3055.23|3059.7|3059.7|3059.7|3059.7|3054.53|3054.53|0
1620642600000|2021-05-10 10:30:00|3059.82|3059.82|3060.26|3060.26|3060.48|3060.48|3058.54|3058.54|0
1620642900000|2021-05-10 10:35:00|3060.09|3060.09|3062.85|3062.85|3063.36|3063.36|3059.2|3059.2|0
1620643200000|2021-05-10 10:40:00|3062.88|3062.88|3063.62|3063.62|3063.62|3063.62|3061.86|3061.86|0
1620643500000|2021-05-10 10:45:00|3063.46|3063.46|3062.26|3062.26|3063.53|3063.53|3061.39|3061.39|0
1620643800000|2021-05-10 10:50:00|3062.34|3062.34|3061.11|3061.11|3062.62|3062.62|3060.72|3060.72|0
1620644100000|2021-05-10 10:55:00|3061.16|3061.16|3060.14|3060.14|3061.22|3061.22|3059.8|3059.8|0
1620644400000|2021-05-10 11:00:00|3060.2|3060.2|3057.55|3057.55|3060.2|3060.2|3056.1|3056.1|0
1620644700000|2021-05-10 11:05:00|3057.38|3057.38|3056.33|3056.33|3057.55|3057.55|3055.65|3055.65|0
1620645000000|2021-05-10 11:10:00|3056.44|3056.44|3056.1|3056.1|3057.58|3057.58|3055.36|3055.36|0
1620645300000|2021-05-10 11:15:00|3056.21|3056.21|3059.53|3059.53|3059.53|3059.53|3056.21|3056.21|0
1620645600000|2021-05-10 11:20:00|3059.3|3059.3|3060.05|3060.05|3061.02|3061.02|3058.66|3058.66|0
1620645900000|2021-05-10 11:25:00|3060.11|3060.11|3060.62|3060.62|3061.86|3061.86|3059.65|3059.65|0
1620646200000|2021-05-10 11:30:00|3060.56|3060.56|3061.92|3061.92|3061.97|3061.97|3060.41|3060.41|0
1620646500000|2021-05-10 11:35:00|3062|3062|3063.38|3063.38|3063.64|3063.64|3062|3062|0
1620646800000|2021-05-10 11:40:00|3063.44|3063.44|3062.78|3062.78|3063.67|3063.67|3061.92|3061.92|0
1620647100000|2021-05-10 11:45:00|3062.84|3062.84|3063.77|3063.77|3064.33|3064.33|3062.84|3062.84|0
1620647400000|2021-05-10 11:50:00|3063.71|3063.71|3063.33|3063.33|3063.71|3063.71|3062.22|3062.22|0
1620647700000|2021-05-10 11:55:00|3063.44|3063.44|3065.13|3065.13|3065.13|3065.13|3063.1|3063.1|0
1620648000000|2021-05-10 12:00:00|3065.12|3065.12|3063.68|3063.68|3065.12|3065.12|3063.45|3063.45|0
1620648300000|2021-05-10 12:05:00|3063.85|3063.85|3067.22|3067.22|3067.45|3067.45|3063.6|3063.6|0
1620648600000|2021-05-10 12:10:00|3067.28|3067.28|3062.81|3062.81|3068.03|3068.03|3062.81|3062.81|0
1620648900000|2021-05-10 12:15:00|3062.14|3062.14|3063.1|3063.1|3064.5|3064.5|3062.14|3062.14|0
1620649200000|2021-05-10 12:20:00|3063.02|3063.02|3062.36|3062.36|3063.02|3063.02|3060.08|3060.08|0
1620649500000|2021-05-10 12:25:00|3062.34|3062.34|3061.92|3061.92|3062.65|3062.65|3060.58|3060.58|0
1620649800000|2021-05-10 12:30:00|3061.98|3061.98|3062.77|3062.77|3063.04|3063.04|3059.79|3059.79|0
1620650100000|2021-05-10 12:35:00|3062.82|3062.82|3062.2|3062.2|3064.82|3064.82|3062.2|3062.2|0
1620650400000|2021-05-10 12:40:00|3062.09|3062.09|3059.08|3059.08|3062.23|3062.23|3058.88|3058.88|0
1620650700000|2021-05-10 12:45:00|3059|3059|3054.04|3054.04|3059|3059|3053.68|3053.68|0
1620651000000|2021-05-10 12:50:00|3053.96|3053.96|3050.87|3050.87|3056.48|3056.48|3050.87|3050.87|0
1620651300000|2021-05-10 12:55:00|3050.74|3050.74|3054.11|3054.11|3054.33|3054.33|3050.27|3050.27|0
1620651600000|2021-05-10 13:00:00|3053.94|3053.94|3052.24|3052.24|3055|3055|3051.93|3051.93|0
1620651900000|2021-05-10 13:05:00|3052.13|3052.13|3053.87|3053.87|3055.29|3055.29|3051.14|3051.14|0
1620652200000|2021-05-10 13:10:00|3053.89|3053.89|3058.28|3058.28|3059.26|3059.26|3053.83|3053.83|0
1620652500000|2021-05-10 13:15:00|3058.45|3058.45|3064.4|3064.4|3064.4|3064.4|3057.78|3057.78|0
1620652800000|2021-05-10 13:20:00|3064.42|3064.42|3066.82|3066.82|3068.1|3068.1|3063.83|3063.83|0
1620653100000|2021-05-10 13:25:00|3066.71|3066.71|3067.97|3067.97|3068.32|3068.32|3065.1|3065.1|0
1620653400000|2021-05-10 13:30:00|3068.02|3068.02|3072.67|3072.67|3073.98|3073.98|3066.27|3066.27|0
1620653700000|2021-05-10 13:35:00|3072.62|3072.62|3075.99|3075.99|3075.99|3075.99|3070.94|3070.94|0
1620654000000|2021-05-10 13:40:00|3076.32|3076.32|3072.4|3072.4|3077.06|3077.06|3071.69|3071.69|0
1620654300000|2021-05-10 13:45:00|3072.56|3072.56|3069.03|3069.03|3072.56|3072.56|3067.92|3067.92|0
1620654600000|2021-05-10 13:50:00|3069|3069|3070.27|3070.27|3072.07|3072.07|3066.08|3066.08|0
1620654900000|2021-05-10 13:55:00|3070.44|3070.44|3075.09|3075.09|3075.7|3075.7|3069.8|3069.8|0
1620655200000|2021-05-10 14:00:00|3075.31|3075.31|3077.11|3077.11|3077.33|3077.33|3069.9|3069.9|0
1620655500000|2021-05-10 14:05:00|3077.17|3077.17|3078.68|3078.68|3080.13|3080.13|3075.62|3075.62|0
1620655800000|2021-05-10 14:10:00|3078.84|3078.84|3077.28|3077.28|3080.45|3080.45|3076.96|3076.96|0
1620656100000|2021-05-10 14:15:00|3077.45|3077.45|3080.08|3080.08|3082.1|3082.1|3077.45|3077.45|0
1620656400000|2021-05-10 14:20:00|3080.09|3080.09|3077.13|3077.13|3080.53|3080.53|3076.55|3076.55|0
1620656700000|2021-05-10 14:25:00|3077.3|3077.3|3068.67|3068.67|3077.31|3077.31|3066.9|3066.9|0
1620657000000|2021-05-10 14:30:00|3068.33|3068.33|3059.4|3059.4|3068.63|3068.63|3054.87|3054.87|0
1620657300000|2021-05-10 14:35:00|3059.25|3059.25|3059.51|3059.51|3060.42|3060.42|3050.49|3050.49|0
1620657600000|2021-05-10 14:40:00|3059.45|3059.45|3058.36|3058.36|3060.63|3060.63|3056.38|3056.38|0
1620657900000|2021-05-10 14:45:00|3058.31|3058.31|3057.57|3057.57|3058.31|3058.31|3056.02|3056.02|0
1620658200000|2021-05-10 14:50:00|3057.51|3057.51|3058.83|3058.83|3060.24|3060.24|3056.04|3056.04|0
1620658500000|2021-05-10 14:55:00|3058.89|3058.89|3062.2|3062.2|3062.25|3062.25|3056.19|3056.19|0
1620658800000|2021-05-10 15:00:00|3062.31|3062.31|3066.77|3066.77|3067.34|3067.34|3061.47|3061.47|0
1620659100000|2021-05-10 15:05:00|3066.71|3066.71|3064.7|3064.7|3066.71|3066.71|3064.47|3064.47|0
1620659400000|2021-05-10 15:10:00|3064.81|3064.81|3066.69|3066.69|3066.74|3066.74|3064.53|3064.53|0
1620659700000|2021-05-10 15:15:00|3066.52|3066.52|3066.73|3066.73|3067.22|3067.22|3064.54|3064.54|0
1620660000000|2021-05-10 15:20:00|3066.9|3066.9|3069.03|3069.03|3069.09|3069.09|3065.31|3065.31|0
1620660300000|2021-05-10 15:25:00|3068.99|3068.99|3068.65|3068.65|3069.53|3069.53|3068.36|3068.36|0
1620717300000|2021-05-11 07:15:00|2998.49|2998.49|3001.67|3001.67|3002.58|3002.58|2995.04|2995.04|0
1620717600000|2021-05-11 07:20:00|3001.61|3001.61|3000.65|3000.65|3004.49|3004.49|2998.98|2998.98|0
1620717900000|2021-05-11 07:25:00|3000.67|3000.67|3005.79|3005.79|3005.95|3005.95|2998.15|2998.15|0
1620718200000|2021-05-11 07:30:00|3006.12|3006.12|2999.52|2999.52|3006.12|3006.12|2999.52|2999.52|0
1620718500000|2021-05-11 07:35:00|2999.46|2999.46|3005.31|3005.31|3005.79|3005.79|2999.46|2999.46|0
1620718800000|2021-05-11 07:40:00|3005.2|3005.2|3002.15|3002.15|3006.58|3006.58|3001.4|3001.4|0
1620719100000|2021-05-11 07:45:00|3002.11|3002.11|2996.06|2996.06|3002.11|3002.11|2994.14|2994.14|0
1620719400000|2021-05-11 07:50:00|2996.95|2996.95|2997.45|2997.45|3001.94|3001.94|2996.13|2996.13|0
1620719700000|2021-05-11 07:55:00|2997.78|2997.78|2999.78|2999.78|3001.38|3001.38|2996.26|2996.26|0
1620720000000|2021-05-11 08:00:00|3000.12|3000.12|2990.05|2990.05|3001.58|3001.58|2990.05|2990.05|0
1620720300000|2021-05-11 08:05:00|2990.09|2990.09|2995.53|2995.53|2996.07|2996.07|2988.75|2988.75|0
1620720600000|2021-05-11 08:10:00|2995.59|2995.59|2991.93|2991.93|2996.21|2996.21|2991.53|2991.53|0
1620720900000|2021-05-11 08:15:00|2991.89|2991.89|2988.64|2988.64|2992.22|2992.22|2987.28|2987.28|0
1620721200000|2021-05-11 08:20:00|2988.75|2988.75|2991.23|2991.23|2993.58|2993.58|2988.75|2988.75|0
1620721500000|2021-05-11 08:25:00|2991.18|2991.18|2994.88|2994.88|2996.3|2996.3|2989.13|2989.13|0
1620721800000|2021-05-11 08:30:00|2994.84|2994.84|2995.49|2995.49|3001.31|3001.31|2993.09|2993.09|0
1620722100000|2021-05-11 08:35:00|2995.82|2995.82|2998.36|2998.36|2998.36|2998.36|2992.05|2992.05|0
1620722400000|2021-05-11 08:40:00|2998.31|2998.31|3003.03|3003.03|3004.43|3004.43|2998.31|2998.31|0
1620722700000|2021-05-11 08:45:00|3003.12|3003.12|3004.26|3004.26|3005.75|3005.75|3001.28|3001.28|0
1620723000000|2021-05-11 08:50:00|3004.2|3004.2|3001.13|3001.13|3004.66|3004.66|2999.3|2999.3|0
1620723300000|2021-05-11 08:55:00|3001.63|3001.63|3002.98|3002.98|3004.72|3004.72|3000.27|3000.27|0
1620723600000|2021-05-11 09:00:00|3002.95|3002.95|3009.12|3009.12|3009.12|3009.12|3002.69|3002.69|0
1620723900000|2021-05-11 09:05:00|3009.01|3009.01|3005.57|3005.57|3009.94|3009.94|3004.51|3004.51|0
1620724200000|2021-05-11 09:10:00|3005.65|3005.65|3006.6|3006.6|3006.98|3006.98|3004.19|3004.19|0
1620724500000|2021-05-11 09:15:00|3006.77|3006.77|3011.62|3011.62|3012.38|3012.38|3006.51|3006.51|0
1620724800000|2021-05-11 09:20:00|3011.58|3011.58|3008.52|3008.52|3011.96|3011.96|3008.45|3008.45|0
1620725100000|2021-05-11 09:25:00|3008.48|3008.48|3005.6|3005.6|3009.02|3009.02|3003.89|3003.89|0
1620725400000|2021-05-11 09:30:00|3005.44|3005.44|3009.49|3009.49|3012.05|3012.05|3004.97|3004.97|0
1620725700000|2021-05-11 09:35:00|3009.61|3009.61|3007.86|3007.86|3012.28|3012.28|3007.64|3007.64|0
1620726000000|2021-05-11 09:40:00|3007.7|3007.7|3012.06|3012.06|3012.2|3012.2|3006.95|3006.95|0
1620726300000|2021-05-11 09:45:00|3012.4|3012.4|3011.91|3011.91|3012.61|3012.61|3009.36|3009.36|0
1620726600000|2021-05-11 09:50:00|3011.97|3011.97|3015.08|3015.08|3015.08|3015.08|3010.56|3010.56|0
1620726900000|2021-05-11 09:55:00|3015.19|3015.19|3018.31|3018.31|3018.6|3018.6|3014.44|3014.44|0
1620727200000|2021-05-11 10:00:00|3018.48|3018.48|3012.9|3012.9|3018.92|3018.92|3011.58|3011.58|0
1620727500000|2021-05-11 10:05:00|3012.84|3012.84|3011.4|3011.4|3015.09|3015.09|3011.19|3011.19|0
1620727800000|2021-05-11 10:10:00|3011.35|3011.35|3010.2|3010.2|3012.76|3012.76|3008.78|3008.78|0
1620728100000|2021-05-11 10:15:00|3010.04|3010.04|3010.85|3010.85|3010.85|3010.85|3008.92|3008.92|0
1620728400000|2021-05-11 10:20:00|3010.8|3010.8|3010.23|3010.23|3011.11|3011.11|3007.83|3007.83|0
1620728700000|2021-05-11 10:25:00|3009.81|3009.81|3006.17|3006.17|3009.85|3009.85|3006|3006|0
1620729000000|2021-05-11 10:30:00|3006.5|3006.5|3004.31|3004.31|3006.95|3006.95|3003.48|3003.48|0
1620729300000|2021-05-11 10:35:00|3004.38|3004.38|3004.83|3004.83|3005.85|3005.85|3003.89|3003.89|0
1620729600000|2021-05-11 10:40:00|3004.52|3004.52|3003.55|3003.55|3004.52|3004.52|3001.21|3001.21|0
1620729900000|2021-05-11 10:45:00|3003.63|3003.63|3001.16|3001.16|3003.85|3003.85|3000.24|3000.24|0
1620730200000|2021-05-11 10:50:00|3001|3001|3005.01|3005.01|3005.35|3005.35|3000.02|3000.02|0
1620730500000|2021-05-11 10:55:00|3005.07|3005.07|3006.07|3006.07|3006.39|3006.39|3004.34|3004.34|0
1620730800000|2021-05-11 11:00:00|3005.95|3005.95|3008.21|3008.21|3009.22|3009.22|3005.75|3005.75|0
1620731100000|2021-05-11 11:05:00|3008.38|3008.38|3004.61|3004.61|3008.38|3008.38|3004.4|3004.4|0
1620731400000|2021-05-11 11:10:00|3004.56|3004.56|3006.27|3006.27|3006.7|3006.7|3004.11|3004.11|0
1620731700000|2021-05-11 11:15:00|3006.33|3006.33|3002.33|3002.33|3006.33|3006.33|3002.33|3002.33|0
1620732000000|2021-05-11 11:20:00|3002.27|3002.27|3001.94|3001.94|3002.4|3002.4|2999.91|2999.91|0
1620732300000|2021-05-11 11:25:00|3001.54|3001.54|3003.11|3003.11|3004.27|3004.27|3000.4|3000.4|0
1620732600000|2021-05-11 11:30:00|3003.07|3003.07|3000.02|3000.02|3003.66|3003.66|2999.44|2999.44|0
1620732900000|2021-05-11 11:35:00|2999.97|2999.97|2997.59|2997.59|3000.2|3000.2|2997.59|2997.59|0
1620733200000|2021-05-11 11:40:00|2997.55|2997.55|2999.39|2999.39|2999.51|2999.51|2995.92|2995.92|0
1620733500000|2021-05-11 11:45:00|2999.56|2999.56|2999.79|2999.79|3000.49|3000.49|2998.94|2998.94|0
1620733800000|2021-05-11 11:50:00|2999.75|2999.75|3003.34|3003.34|3003.4|3003.4|2999.43|2999.43|0
1620734100000|2021-05-11 11:55:00|3003.45|3003.45|2999.85|2999.85|3004.5|3004.5|2998.06|2998.06|0
1620734400000|2021-05-11 12:00:00|2999.79|2999.79|2999.49|2999.49|3001.13|3001.13|2998.97|2998.97|0
1620734700000|2021-05-11 12:05:00|2999.45|2999.45|2994.83|2994.83|3000.1|3000.1|2994.66|2994.66|0
1620735000000|2021-05-11 12:10:00|2994.89|2994.89|2996|2996|2996.32|2996.32|2993.85|2993.85|0
1620735300000|2021-05-11 12:15:00|2995.77|2995.77|2990.93|2990.93|2995.93|2995.93|2990.93|2990.93|0
1620735600000|2021-05-11 12:20:00|2990.69|2990.69|2989.01|2989.01|2992.77|2992.77|2988.07|2988.07|0
1620735900000|2021-05-11 12:25:00|2988.68|2988.68|2987.41|2987.41|2991.87|2991.87|2987.41|2987.41|0
1620736200000|2021-05-11 12:30:00|2987.24|2987.24|2985.84|2985.84|2988.6|2988.6|2985.54|2985.54|0
1620736500000|2021-05-11 12:35:00|2986.01|2986.01|2985.35|2985.35|2987.35|2987.35|2984.71|2984.71|0
1620736800000|2021-05-11 12:40:00|2985.52|2985.52|2988.13|2988.13|2988.13|2988.13|2984.22|2984.22|0
1620737100000|2021-05-11 12:45:00|2988.19|2988.19|2985.53|2985.53|2990.47|2990.47|2985.53|2985.53|0
1620737400000|2021-05-11 12:50:00|2985.41|2985.41|2983.99|2983.99|2985.58|2985.58|2982.98|2982.98|0
1620737700000|2021-05-11 12:55:00|2984.01|2984.01|2980.71|2980.71|2984.53|2984.53|2980.1|2980.1|0
1620738000000|2021-05-11 13:00:00|2981.04|2981.04|2978.73|2978.73|2983.36|2983.36|2978.55|2978.55|0
1620738300000|2021-05-11 13:05:00|2978.61|2978.61|2973.53|2973.53|2978.61|2978.61|2972.25|2972.25|0
1620738600000|2021-05-11 13:10:00|2973.58|2973.58|2970.84|2970.84|2975.96|2975.96|2970.67|2970.67|0
1620738900000|2021-05-11 13:15:00|2970.78|2970.78|2971.05|2971.05|2972.67|2972.67|2969.19|2969.19|0
1620739200000|2021-05-11 13:20:00|2971.39|2971.39|2974.56|2974.56|2977.96|2977.96|2970.85|2970.85|0
1620739500000|2021-05-11 13:25:00|2974.22|2974.22|2980.11|2980.11|2980.11|2980.11|2974.22|2974.22|0
1620739800000|2021-05-11 13:30:00|2980.77|2980.77|2996.46|2996.46|2998.01|2998.01|2976.72|2976.72|0
1620740100000|2021-05-11 13:35:00|2996.07|2996.07|2984.54|2984.54|2996.07|2996.07|2982.57|2982.57|0
1620740400000|2021-05-11 13:40:00|2984.5|2984.5|2995.28|2995.28|2996.19|2996.19|2982.81|2982.81|0
1620740700000|2021-05-11 13:45:00|2994.61|2994.61|2994.91|2994.91|2997.03|2997.03|2989.37|2989.37|0
1620741000000|2021-05-11 13:50:00|2995.03|2995.03|3002.35|3002.35|3003.45|3003.45|2995.03|2995.03|0
1620741300000|2021-05-11 13:55:00|3002.15|3002.15|3005.35|3005.35|3007.96|3007.96|3002.15|3002.15|0
1620741600000|2021-05-11 14:00:00|3005.52|3005.52|3007.66|3007.66|3008.49|3008.49|3004.24|3004.24|0
1620741900000|2021-05-11 14:05:00|3007.62|3007.62|2996|2996|3007.72|3007.72|2995.41|2995.41|0
1620742200000|2021-05-11 14:10:00|2995.83|2995.83|2990.23|2990.23|2997.82|2997.82|2990.23|2990.23|0
1620742500000|2021-05-11 14:15:00|2990.17|2990.17|2986.33|2986.33|2991.12|2991.12|2984.44|2984.44|0
1620742800000|2021-05-11 14:20:00|2986.43|2986.43|2987.31|2987.31|2993.18|2993.18|2986.43|2986.43|0
1620743100000|2021-05-11 14:25:00|2987.07|2987.07|2982|2982|2988.53|2988.53|2982|2982|0
1620743400000|2021-05-11 14:30:00|2981.99|2981.99|2974.7|2974.7|2981.99|2981.99|2973.54|2973.54|0
1620743700000|2021-05-11 14:35:00|2974.26|2974.26|2972.23|2972.23|2974.26|2974.26|2968.81|2968.81|0
1620744000000|2021-05-11 14:40:00|2972.18|2972.18|2973.9|2973.9|2977.69|2977.69|2971.44|2971.44|0
1620744300000|2021-05-11 14:45:00|2973.56|2973.56|2971.86|2971.86|2973.56|2973.56|2968.28|2968.28|0
1620744600000|2021-05-11 14:50:00|2971.8|2971.8|2975.42|2975.42|2976.65|2976.65|2970.76|2970.76|0
1620744900000|2021-05-11 14:55:00|2974.86|2974.86|2972.1|2972.1|2977.52|2977.52|2970.98|2970.98|0
1620745200000|2021-05-11 15:00:00|2971.64|2971.64|2969.61|2969.61|2973.05|2973.05|2968.67|2968.67|0
1620745500000|2021-05-11 15:05:00|2969.44|2969.44|2969.75|2969.75|2973.77|2973.77|2966.9|2966.9|0
1620745800000|2021-05-11 15:10:00|2969.67|2969.67|2969.8|2969.8|2970.01|2970.01|2965.81|2965.81|0
1620746100000|2021-05-11 15:15:00|2969.97|2969.97|2970.2|2970.2|2970.77|2970.77|2967.22|2967.22|0
1620746400000|2021-05-11 15:20:00|2970.26|2970.26|2972.58|2972.58|2973.7|2973.7|2969.83|2969.83|0
1620746700000|2021-05-11 15:25:00|2972.75|2972.75|2971.67|2971.67|2973.93|2973.93|2970.68|2970.68|0
1620803700000|2021-05-12 07:15:00|2966.05|2966.05|2968.86|2968.86|2971.23|2971.23|2965.88|2965.88|0
1620804000000|2021-05-12 07:20:00|2969.15|2969.15|2974.27|2974.27|2974.91|2974.91|2969.15|2969.15|0
1620804300000|2021-05-12 07:25:00|2974.22|2974.22|2971.45|2971.45|2978.48|2978.48|2971.18|2971.18|0
1620804600000|2021-05-12 07:30:00|2971.46|2971.46|2976.37|2976.37|2976.98|2976.98|2970.63|2970.63|0
1620804900000|2021-05-12 07:35:00|2976.55|2976.55|2975.76|2975.76|2978.26|2978.26|2974.38|2974.38|0
1620805200000|2021-05-12 07:40:00|2975.7|2975.7|2971.82|2971.82|2976.37|2976.37|2969.42|2969.42|0
1620805500000|2021-05-12 07:45:00|2971.7|2971.7|2970.89|2970.89|2973.94|2973.94|2969.37|2969.37|0
1620805800000|2021-05-12 07:50:00|2970.56|2970.56|2972.73|2972.73|2973.19|2973.19|2970.1|2970.1|0
1620806100000|2021-05-12 07:55:00|2972.83|2972.83|2976.04|2976.04|2977.08|2977.08|2972.83|2972.83|0
1620806400000|2021-05-12 08:00:00|2976|2976|2976.37|2976.37|2978.03|2978.03|2973.74|2973.74|0
1620806700000|2021-05-12 08:05:00|2976.4|2976.4|2979.05|2979.05|2980.17|2980.17|2976.25|2976.25|0
1620807000000|2021-05-12 08:10:00|2978.93|2978.93|2978.6|2978.6|2981.48|2981.48|2977.99|2977.99|0
1620807300000|2021-05-12 08:15:00|2979.1|2979.1|2977.06|2977.06|2980.45|2980.45|2974.67|2974.67|0
1620807600000|2021-05-12 08:20:00|2977.22|2977.22|2980.18|2980.18|2980.21|2980.21|2976.12|2976.12|0
1620807900000|2021-05-12 08:25:00|2980.21|2980.21|2977.73|2977.73|2981.35|2981.35|2977.73|2977.73|0
1620808200000|2021-05-12 08:30:00|2977.79|2977.79|2976.45|2976.45|2978.63|2978.63|2974.11|2974.11|0
1620808500000|2021-05-12 08:35:00|2976.54|2976.54|2979.13|2979.13|2980.12|2980.12|2975.77|2975.77|0
1620808800000|2021-05-12 08:40:00|2979.14|2979.14|2974.49|2974.49|2979.59|2979.59|2973.07|2973.07|0
1620809100000|2021-05-12 08:45:00|2974.6|2974.6|2975.77|2975.77|2978.77|2978.77|2974.6|2974.6|0
1620809400000|2021-05-12 08:50:00|2975.75|2975.75|2978.46|2978.46|2980.84|2980.84|2975.72|2975.72|0
1620809700000|2021-05-12 08:55:00|2978.4|2978.4|2977.09|2977.09|2978.48|2978.48|2973.65|2973.65|0
1620810000000|2021-05-12 09:00:00|2977.01|2977.01|2978.46|2978.46|2979.6|2979.6|2976.54|2976.54|0
1620810300000|2021-05-12 09:05:00|2978.29|2978.29|2977.69|2977.69|2979.64|2979.64|2975.65|2975.65|0
1620810600000|2021-05-12 09:10:00|2977.02|2977.02|2974.78|2974.78|2977.02|2977.02|2973.97|2973.97|0
1620810900000|2021-05-12 09:15:00|2974.61|2974.61|2974.49|2974.49|2975.46|2975.46|2972.71|2972.71|0
1620811200000|2021-05-12 09:20:00|2974.2|2974.2|2972.22|2972.22|2974.66|2974.66|2969.03|2969.03|0
1620811500000|2021-05-12 09:25:00|2972.33|2972.33|2971.29|2971.29|2974.53|2974.53|2970.76|2970.76|0
1620811800000|2021-05-12 09:30:00|2971.32|2971.32|2961.71|2961.71|2971.75|2971.75|2960.87|2960.87|0
1620812100000|2021-05-12 09:35:00|2961.94|2961.94|2960.58|2960.58|2963.63|2963.63|2959.96|2959.96|0
1620812400000|2021-05-12 09:40:00|2960.59|2960.59|2961.33|2961.33|2961.92|2961.92|2957.7|2957.7|0
1620812700000|2021-05-12 09:45:00|2961.16|2961.16|2959.78|2959.78|2961.16|2961.16|2959.1|2959.1|0
1620813000000|2021-05-12 09:50:00|2959.71|2959.71|2961.34|2961.34|2961.34|2961.34|2959|2959|0
1620813300000|2021-05-12 09:55:00|2961.38|2961.38|2962.92|2962.92|2962.92|2962.92|2961.12|2961.12|0
1620813600000|2021-05-12 10:00:00|2962.88|2962.88|2965.22|2965.22|2965.9|2965.9|2962.23|2962.23|0
1620813900000|2021-05-12 10:05:00|2965.11|2965.11|2970.22|2970.22|2970.22|2970.22|2964.96|2964.96|0
1620814200000|2021-05-12 10:10:00|2970.33|2970.33|2970.34|2970.34|2972.53|2972.53|2970|2970|0
1620814500000|2021-05-12 10:15:00|2970.51|2970.51|2970.05|2970.05|2970.9|2970.9|2969.14|2969.14|0
1620814800000|2021-05-12 10:20:00|2969.9|2969.9|2966.5|2966.5|2970.31|2970.31|2966.16|2966.16|0
1620815100000|2021-05-12 10:25:00|2966.55|2966.55|2967.28|2967.28|2967.99|2967.99|2965.6|2965.6|0
1620815400000|2021-05-12 10:30:00|2967.23|2967.23|2967.27|2967.27|2967.65|2967.65|2966.74|2966.74|0
1620815700000|2021-05-12 10:35:00|2967.43|2967.43|2971.07|2971.07|2971.37|2971.37|2967.35|2967.35|0
1620816000000|2021-05-12 10:40:00|2971.24|2971.24|2967.77|2967.77|2973.36|2973.36|2967.77|2967.77|0
1620816300000|2021-05-12 10:45:00|2967.74|2967.74|2964.11|2964.11|2967.98|2967.98|2962.96|2962.96|0
1620816600000|2021-05-12 10:50:00|2964.15|2964.15|2959.66|2959.66|2964.28|2964.28|2959.58|2959.58|0
1620816900000|2021-05-12 10:55:00|2959.72|2959.72|2957.04|2957.04|2959.83|2959.83|2954.4|2954.4|0
1620817200000|2021-05-12 11:00:00|2957.07|2957.07|2957.76|2957.76|2958.75|2958.75|2956.12|2956.12|0
1620817500000|2021-05-12 11:05:00|2957.98|2957.98|2956.77|2956.77|2958.23|2958.23|2954.87|2954.87|0
1620817800000|2021-05-12 11:10:00|2956.89|2956.89|2959.55|2959.55|2960.02|2960.02|2956.89|2956.89|0
1620818100000|2021-05-12 11:15:00|2959.5|2959.5|2961.72|2961.72|2962.82|2962.82|2958.54|2958.54|0
1620818400000|2021-05-12 11:20:00|2961.13|2961.13|2960.24|2960.24|2963.1|2963.1|2959.66|2959.66|0
1620818700000|2021-05-12 11:25:00|2960.3|2960.3|2960.42|2960.42|2961.89|2961.89|2959.54|2959.54|0
1620819000000|2021-05-12 11:30:00|2960.36|2960.36|2963.36|2963.36|2963.64|2963.64|2960.36|2960.36|0
1620819300000|2021-05-12 11:35:00|2963.38|2963.38|2964.57|2964.57|2964.92|2964.92|2963.38|2963.38|0
1620819600000|2021-05-12 11:40:00|2964.62|2964.62|2965.61|2965.61|2966.19|2966.19|2964.62|2964.62|0
1620819900000|2021-05-12 11:45:00|2965.95|2965.95|2967.77|2967.77|2968.32|2968.32|2965.85|2965.85|0
1620820200000|2021-05-12 11:50:00|2967.65|2967.65|2966.55|2966.55|2968.43|2968.43|2965.89|2965.89|0
1620820500000|2021-05-12 11:55:00|2966.5|2966.5|2963.39|2963.39|2966.5|2966.5|2963.18|2963.18|0
1620820800000|2021-05-12 12:00:00|2963.22|2963.22|2963.38|2963.38|2964.23|2964.23|2963.22|2963.22|0
1620821100000|2021-05-12 12:05:00|2963.3|2963.3|2962.32|2962.32|2963.64|2963.64|2961.7|2961.7|0
1620821400000|2021-05-12 12:10:00|2962.34|2962.34|2962.88|2962.88|2962.9|2962.9|2960.36|2960.36|0
1620821700000|2021-05-12 12:15:00|2962.94|2962.94|2962.9|2962.9|2965.91|2965.91|2962.77|2962.77|0
1620822000000|2021-05-12 12:20:00|2962.96|2962.96|2965.39|2965.39|2966.72|2966.72|2962.96|2962.96|0
1620822300000|2021-05-12 12:25:00|2965.34|2965.34|2965.49|2965.49|2966.44|2966.44|2964.77|2964.77|0
1620822600000|2021-05-12 12:30:00|2965.1|2965.1|2974.15|2974.15|2978.11|2978.11|2957.53|2957.53|0
1620822900000|2021-05-12 12:35:00|2974.21|2974.21|2985.16|2985.16|2985.16|2985.16|2974.21|2974.21|0
1620823200000|2021-05-12 12:40:00|2985.49|2985.49|2996.9|2996.9|2996.9|2996.9|2985.49|2985.49|0
1620823500000|2021-05-12 12:45:00|2997.12|2997.12|2996.27|2996.27|2999.17|2999.17|2996.27|2996.27|0
1620823800000|2021-05-12 12:50:00|2996.44|2996.44|2998.22|2998.22|3001.88|3001.88|2996.44|2996.44|0
1620824100000|2021-05-12 12:55:00|2998.64|2998.64|2999.8|2999.8|3000.09|3000.09|2993.4|2993.4|0
1620824400000|2021-05-12 13:00:00|3000.13|3000.13|2998.98|2998.98|3000.72|3000.72|2996.62|2996.62|0
1620824700000|2021-05-12 13:05:00|2999.04|2999.04|2998.05|2998.05|3001.7|3001.7|2998.05|2998.05|0
1620825000000|2021-05-12 13:10:00|2998|2998|2994.64|2994.64|2998.71|2998.71|2993.8|2993.8|0
1620825300000|2021-05-12 13:15:00|2994.67|2994.67|2988.33|2988.33|2995.83|2995.83|2987.65|2987.65|0
1620825600000|2021-05-12 13:20:00|2988.37|2988.37|2989.27|2989.27|2990.74|2990.74|2987.26|2987.26|0
1620825900000|2021-05-12 13:25:00|2989.43|2989.43|2995.72|2995.72|2997.25|2997.25|2989.23|2989.23|0
1620826200000|2021-05-12 13:30:00|2995.79|2995.79|3005.72|3005.72|3006.04|3006.04|2995.79|2995.79|0
1620826500000|2021-05-12 13:35:00|3005.91|3005.91|3002.2|3002.2|3010.2|3010.2|3001.04|3001.04|0
1620826800000|2021-05-12 13:40:00|3002.26|3002.26|3000.78|3000.78|3003.09|3003.09|2997.8|2997.8|0
1620827100000|2021-05-12 13:45:00|3000.85|3000.85|3004.02|3004.02|3008.24|3008.24|3000.85|3000.85|0
1620827400000|2021-05-12 13:50:00|3003.63|3003.63|2995.1|2995.1|3003.63|3003.63|2995.1|2995.1|0
1620827700000|2021-05-12 13:55:00|2994.87|2994.87|2995.06|2995.06|2999.88|2999.88|2993.88|2993.88|0
1620828000000|2021-05-12 14:00:00|2994.95|2994.95|3000.74|3000.74|3003.01|3003.01|2993.41|2993.41|0
1620828300000|2021-05-12 14:05:00|3000.8|3000.8|3006.3|3006.3|3006.73|3006.73|3000.8|3000.8|0
1620828600000|2021-05-12 14:10:00|3006.25|3006.25|2997.76|2997.76|3007.06|3007.06|2997.42|2997.42|0
1620828900000|2021-05-12 14:15:00|2997.42|2997.42|3001.75|3001.75|3002.71|3002.71|2997.42|2997.42|0
1620829200000|2021-05-12 14:20:00|3002.25|3002.25|3002.42|3002.42|3005.08|3005.08|3001.71|3001.71|0
1620829500000|2021-05-12 14:25:00|3002.41|3002.41|2997.17|2997.17|3004.54|3004.54|2997.17|2997.17|0
1620829800000|2021-05-12 14:30:00|2997.01|2997.01|2999.89|2999.89|3001.19|3001.19|2996.95|2996.95|0
1620830100000|2021-05-12 14:35:00|2999.95|2999.95|3008.39|3008.39|3008.39|3008.39|2999.92|2999.92|0
1620830400000|2021-05-12 14:40:00|3008.23|3008.23|3006.12|3006.12|3009.31|3009.31|3005.27|3005.27|0
1620830700000|2021-05-12 14:45:00|3006.06|3006.06|3003.58|3003.58|3006.58|3006.58|3002.62|3002.62|0
1620831000000|2021-05-12 14:50:00|3003.09|3003.09|3003.5|3003.5|3006.86|3006.86|3003.01|3003.01|0
1620831300000|2021-05-12 14:55:00|3003.67|3003.67|3003.7|3003.7|3005.83|3005.83|3002.38|3002.38|0
1620831600000|2021-05-12 15:00:00|3003.76|3003.76|3008.15|3008.15|3008.97|3008.97|3002.82|3002.82|0
1620831900000|2021-05-12 15:05:00|3008.1|3008.1|3005.87|3005.87|3008.14|3008.14|3004.66|3004.66|0
1620832200000|2021-05-12 15:10:00|3005.54|3005.54|3000.67|3000.67|3005.54|3005.54|2999.34|2999.34|0
1620832500000|2021-05-12 15:15:00|3000.73|3000.73|3000.32|3000.32|3001.15|3001.15|2998.79|2998.79|0
1620832800000|2021-05-12 15:20:00|3000.26|3000.26|2998.57|2998.57|3000.89|3000.89|2998.49|2998.49|0
1620833100000|2021-05-12 15:25:00|2998.63|2998.63|2999.47|2999.47|3000.89|3000.89|2996.64|2996.64|0
1620890100000|2021-05-13 07:15:00|2958.47|2958.47|2959.45|2959.45|2960.17|2960.17|2952.25|2952.25|0
1620890400000|2021-05-13 07:20:00|2959.17|2959.17|2960.38|2960.38|2962.04|2962.04|2957|2957|0
1620890700000|2021-05-13 07:25:00|2960.04|2960.04|2959.69|2959.69|2961.25|2961.25|2952|2952|0
1620891000000|2021-05-13 07:30:00|2960.36|2960.36|2962.15|2962.15|2963.91|2963.91|2955.14|2955.14|0
1620891300000|2021-05-13 07:35:00|2962.19|2962.19|2958.91|2958.91|2963.87|2963.87|2958.13|2958.13|0
1620891600000|2021-05-13 07:40:00|2959.05|2959.05|2956.19|2956.19|2959.05|2959.05|2954.25|2954.25|0
1620891900000|2021-05-13 07:45:00|2956.36|2956.36|2953.92|2953.92|2959.32|2959.32|2953.34|2953.34|0
1620892200000|2021-05-13 07:50:00|2953.58|2953.58|2951.76|2951.76|2955.69|2955.69|2949.32|2949.32|0
1620892500000|2021-05-13 07:55:00|2951.79|2951.79|2950.58|2950.58|2954.49|2954.49|2950.5|2950.5|0
1620892800000|2021-05-13 08:00:00|2950.7|2950.7|2945.39|2945.39|2950.79|2950.79|2942.44|2942.44|0
1620893100000|2021-05-13 08:05:00|2945.06|2945.06|2944.19|2944.19|2947.56|2947.56|2944|2944|0
1620893400000|2021-05-13 08:10:00|2944.02|2944.02|2936.33|2936.33|2944.02|2944.02|2935.03|2935.03|0
1620893700000|2021-05-13 08:15:00|2936.44|2936.44|2930.69|2930.69|2937.52|2937.52|2930.68|2930.68|0
1620894000000|2021-05-13 08:20:00|2930.19|2930.19|2938.03|2938.03|2938.08|2938.08|2930.19|2930.19|0
1620894300000|2021-05-13 08:25:00|2937.47|2937.47|2928.59|2928.59|2937.49|2937.49|2927.7|2927.7|0
1620894600000|2021-05-13 08:30:00|2929.48|2929.48|2922.16|2922.16|2929.48|2929.48|2919.67|2919.67|0
1620894900000|2021-05-13 08:35:00|2921.95|2921.95|2926.81|2926.81|2926.81|2926.81|2920.69|2920.69|0
1620895200000|2021-05-13 08:40:00|2927.03|2927.03|2923.8|2923.8|2927.19|2927.19|2920.98|2920.98|0
1620895500000|2021-05-13 08:45:00|2923.99|2923.99|2926.03|2926.03|2927.05|2927.05|2923.99|2923.99|0
1620895800000|2021-05-13 08:50:00|2925.97|2925.97|2926.13|2926.13|2926.47|2926.47|2925.94|2925.94|0
1620896100000|2021-05-13 08:55:00|2925.79|2925.79|2924.2|2924.2|2925.79|2925.79|2923.53|2923.53|0
1620896400000|2021-05-13 09:00:00|2924.14|2924.14|2924.81|2924.81|2924.81|2924.81|2924.14|2924.14|0
1620896700000|2021-05-13 09:05:00|2924.64|2924.64|2923.36|2923.36|2924.85|2924.85|2923.36|2923.36|0
1620897000000|2021-05-13 09:10:00|2923.42|2923.42|2923.7|2923.7|2923.7|2923.7|2923.42|2923.42|0
1620897300000|2021-05-13 09:15:00|2923.76|2923.76|2924.05|2924.05|2924.53|2924.53|2923.7|2923.7|0
1620897600000|2021-05-13 09:20:00|2924.04|2924.04|2921.76|2921.76|2924.04|2924.04|2921.36|2921.36|0
1620897900000|2021-05-13 09:25:00|2921.6|2921.6|2920.38|2920.38|2921.6|2921.6|2920.38|2920.38|0
1620898200000|2021-05-13 09:30:00|2920.22|2920.22|2919.72|2919.72|2920.22|2920.22|2919.72|2919.72|0
1620898500000|2021-05-13 09:35:00|2919.71|2919.71|2920.28|2920.28|2920.28|2920.28|2919.08|2919.08|0
1620898800000|2021-05-13 09:40:00|2920.17|2920.17|2920.07|2920.07|2920.17|2920.17|2919.83|2919.83|0
1620899100000|2021-05-13 09:45:00|2920.15|2920.15|2919.64|2919.64|2920.15|2920.15|2919.47|2919.47|0
1620899400000|2021-05-13 09:50:00|2919.8|2919.8|2921.05|2921.05|2921.52|2921.52|2919.8|2919.8|0
1620899700000|2021-05-13 09:55:00|2921.11|2921.11|2919.64|2919.64|2921.11|2921.11|2919.64|2919.64|0
1620900000000|2021-05-13 10:00:00|2919.97|2919.97|2919.24|2919.24|2919.98|2919.98|2919.24|2919.24|0
1620900300000|2021-05-13 10:05:00|2919.27|2919.27|2918.66|2918.66|2919.39|2919.39|2918.66|2918.66|0
1620900600000|2021-05-13 10:10:00|2919.66|2919.66|2920.32|2920.32|2920.32|2920.32|2919.66|2919.66|0
1620900900000|2021-05-13 10:15:00|2919.65|2919.65|2921.81|2921.81|2921.97|2921.97|2919.65|2919.65|0
1620901200000|2021-05-13 10:20:00|2922.2|2922.2|2925.78|2925.78|2925.78|2925.78|2922.2|2922.2|0
1620901500000|2021-05-13 10:25:00|2925.57|2925.57|2926.78|2926.78|2926.78|2926.78|2925.48|2925.48|0
1620901800000|2021-05-13 10:30:00|2926.82|2926.82|2928.49|2928.49|2929.51|2929.51|2926.61|2926.61|0
1620902100000|2021-05-13 10:35:00|2927.7|2927.7|2927.53|2927.53|2930.11|2930.11|2927.53|2927.53|0
1620902400000|2021-05-13 10:40:00|2927.36|2927.36|2928.17|2928.17|2928.17|2928.17|2926.77|2926.77|0
1620902700000|2021-05-13 10:45:00|2928.4|2928.4|2930.44|2930.44|2930.6|2930.6|2928.4|2928.4|0
1620903000000|2021-05-13 10:50:00|2930.67|2930.67|2931.32|2931.32|2931.32|2931.32|2930.19|2930.19|0
1620903300000|2021-05-13 10:55:00|2931.29|2931.29|2939.22|2939.22|2940.21|2940.21|2930.72|2930.72|0
1620903600000|2021-05-13 11:00:00|2939.39|2939.39|2939.5|2939.5|2939.56|2939.56|2939.33|2939.33|0
1620903900000|2021-05-13 11:05:00|2939.44|2939.44|2938.98|2938.98|2939.88|2939.88|2938.98|2938.98|0
1620904200000|2021-05-13 11:10:00|2938.25|2938.25|2938.19|2938.19|2938.25|2938.25|2938.14|2938.14|0
1620904500000|2021-05-13 11:15:00|2938.02|2938.02|2938.25|2938.25|2938.73|2938.73|2938.02|2938.02|0
1620904800000|2021-05-13 11:20:00|2938.08|2938.08|2936.02|2936.02|2938.08|2938.08|2935.94|2935.94|0
1620905100000|2021-05-13 11:25:00|2936.03|2936.03|2938.19|2938.19|2938.19|2938.19|2935.75|2935.75|0
1620905400000|2021-05-13 11:30:00|2938.13|2938.13|2953.78|2953.78|2953.78|2953.78|2938.08|2938.08|0
1620905700000|2021-05-13 11:35:00|2953.61|2953.61|2951.8|2951.8|2955.16|2955.16|2951.47|2951.47|0
1620906000000|2021-05-13 11:40:00|2951.86|2951.86|2950.88|2950.88|2953.63|2953.63|2950.82|2950.82|0
1620906300000|2021-05-13 11:45:00|2950.79|2950.79|2948.5|2948.5|2950.92|2950.92|2948.47|2948.47|0
1620906600000|2021-05-13 11:50:00|2948.57|2948.57|2951.74|2951.74|2951.74|2951.74|2948.57|2948.57|0
1620906900000|2021-05-13 11:55:00|2951.85|2951.85|2952.56|2952.56|2954.73|2954.73|2951.85|2951.85|0
1620907200000|2021-05-13 12:00:00|2951.55|2951.55|2954.74|2954.74|2955.13|2955.13|2950.45|2950.45|0
1620907500000|2021-05-13 12:05:00|2954.4|2954.4|2956.75|2956.75|2956.75|2956.75|2953.82|2953.82|0
1620907800000|2021-05-13 12:10:00|2956.69|2956.69|2955.5|2955.5|2958.46|2958.46|2955.5|2955.5|0
1620908100000|2021-05-13 12:15:00|2955.44|2955.44|2955.3|2955.3|2955.59|2955.59|2953.54|2953.54|0
1620908400000|2021-05-13 12:20:00|2955.8|2955.8|2954.68|2954.68|2957.66|2957.66|2954.68|2954.68|0
1620908700000|2021-05-13 12:25:00|2954.45|2954.45|2955.02|2955.02|2957.09|2957.09|2954.45|2954.45|0
1620909000000|2021-05-13 12:30:00|2955.18|2955.18|2954.44|2954.44|2962.33|2962.33|2953.87|2953.87|0
1620909300000|2021-05-13 12:35:00|2954.5|2954.5|2953.29|2953.29|2957.03|2957.03|2952.85|2952.85|0
1620909600000|2021-05-13 12:40:00|2953.4|2953.4|2953.76|2953.76|2954.79|2954.79|2952.35|2952.35|0
1620909900000|2021-05-13 12:45:00|2954.16|2954.16|2952.34|2952.34|2955.42|2955.42|2951.61|2951.61|0
1620910200000|2021-05-13 12:50:00|2951.85|2951.85|2950.74|2950.74|2952.59|2952.59|2949.5|2949.5|0
1620910500000|2021-05-13 12:55:00|2950.9|2950.9|2951.42|2951.42|2951.97|2951.97|2949.03|2949.03|0
1620910800000|2021-05-13 13:00:00|2951.46|2951.46|2949.35|2949.35|2954.14|2954.14|2949.19|2949.19|0
1620911100000|2021-05-13 13:05:00|2949.52|2949.52|2954.55|2954.55|2954.78|2954.78|2949.52|2949.52|0
1620911400000|2021-05-13 13:10:00|2954.78|2954.78|2953.32|2953.32|2955.24|2955.24|2953.2|2953.2|0
1620911700000|2021-05-13 13:15:00|2953.28|2953.28|2953.12|2953.12|2953.56|2953.56|2952.41|2952.41|0
1620912000000|2021-05-13 13:20:00|2953.13|2953.13|2958.07|2958.07|2958.26|2958.26|2952.89|2952.89|0
1620912300000|2021-05-13 13:25:00|2958.41|2958.41|2959.2|2959.2|2959.8|2959.8|2957.34|2957.34|0
1620912600000|2021-05-13 13:30:00|2959.31|2959.31|2966.95|2966.95|2966.95|2966.95|2953.24|2953.24|0
1620912900000|2021-05-13 13:35:00|2967.12|2967.12|2971.52|2971.52|2973.74|2973.74|2966.7|2966.7|0
1620913200000|2021-05-13 13:40:00|2971.51|2971.51|2969.54|2969.54|2972.97|2972.97|2969.25|2969.25|0
1620913500000|2021-05-13 13:45:00|2969.71|2969.71|2972.16|2972.16|2975.62|2975.62|2969.71|2969.71|0
1620913800000|2021-05-13 13:50:00|2971.82|2971.82|2983.23|2983.23|2984.42|2984.42|2971.82|2971.82|0
1620914100000|2021-05-13 13:55:00|2983|2983|2983.27|2983.27|2986.47|2986.47|2982.03|2982.03|0
1620914400000|2021-05-13 14:00:00|2983.35|2983.35|2984.23|2984.23|2986.83|2986.83|2983.35|2983.35|0
1620914700000|2021-05-13 14:05:00|2984.29|2984.29|2974.97|2974.97|2986.12|2986.12|2974.97|2974.97|0
1620915000000|2021-05-13 14:10:00|2974.86|2974.86|2977.94|2977.94|2980.59|2980.59|2974.53|2974.53|0
1620915300000|2021-05-13 14:15:00|2978.01|2978.01|2974.86|2974.86|2981.49|2981.49|2974.86|2974.86|0
1620915600000|2021-05-13 14:20:00|2974.53|2974.53|2978.49|2978.49|2978.78|2978.78|2974.42|2974.42|0
1620915900000|2021-05-13 14:25:00|2978.45|2978.45|2982.87|2982.87|2983.36|2983.36|2978.36|2978.36|0
1620916200000|2021-05-13 14:30:00|2983.09|2983.09|2980.98|2980.98|2983.54|2983.54|2980.69|2980.69|0
1620916500000|2021-05-13 14:35:00|2980.95|2980.95|2984|2984|2985.81|2985.81|2980.83|2980.83|0
1620916800000|2021-05-13 14:40:00|2983.95|2983.95|2981.39|2981.39|2984.36|2984.36|2981.39|2981.39|0
1620917100000|2021-05-13 14:45:00|2981.27|2981.27|2980.31|2980.31|2982|2982|2979.39|2979.39|0
1620917400000|2021-05-13 14:50:00|2980.97|2980.97|2985.88|2985.88|2985.98|2985.98|2979.26|2979.26|0
1620917700000|2021-05-13 14:55:00|2985.91|2985.91|2986.54|2986.54|2988.72|2988.72|2985.11|2985.11|0
1620918000000|2021-05-13 15:00:00|2986.59|2986.59|2983.19|2983.19|2988.63|2988.63|2983.08|2983.08|0
1620918300000|2021-05-13 15:05:00|2983.13|2983.13|2981.99|2981.99|2984.04|2984.04|2980.93|2980.93|0
1620918600000|2021-05-13 15:10:00|2982.04|2982.04|2984.6|2984.6|2985.39|2985.39|2982.04|2982.04|0
1620918900000|2021-05-13 15:15:00|2984.56|2984.56|2991.24|2991.24|2991.24|2991.24|2983.69|2983.69|0
1620919200000|2021-05-13 15:20:00|2991.19|2991.19|2991.25|2991.25|2991.75|2991.75|2989.34|2989.34|0
1620919500000|2021-05-13 15:25:00|2991.09|2991.09|2979.59|2979.59|2991.09|2991.09|2979.59|2979.59|0
1620976500000|2021-05-14 07:15:00|3007.43|3007.43|3013.92|3013.92|3015.31|3015.31|3007.43|3007.43|0
1620976800000|2021-05-14 07:20:00|3014.2|3014.2|3014.19|3014.19|3018.45|3018.45|3012.52|3012.52|0
1620977100000|2021-05-14 07:25:00|3014.15|3014.15|3013.49|3013.49|3015.93|3015.93|3010.31|3010.31|0
1620977400000|2021-05-14 07:30:00|3013.65|3013.65|3012.64|3012.64|3014.86|3014.86|3012.16|3012.16|0
1620977700000|2021-05-14 07:35:00|3011.55|3011.55|3011.02|3011.02|3011.63|3011.63|3006.89|3006.89|0
1620978000000|2021-05-14 07:40:00|3011.13|3011.13|3009.47|3009.47|3014.05|3014.05|3009.47|3009.47|0
1620978300000|2021-05-14 07:45:00|3008.97|3008.97|3013.41|3013.41|3014.58|3014.58|3007.13|3007.13|0
1620978600000|2021-05-14 07:50:00|3013.58|3013.58|3010.2|3010.2|3015.56|3015.56|3009.77|3009.77|0
1620978900000|2021-05-14 07:55:00|3009.98|3009.98|3010.01|3010.01|3012.93|3012.93|3008.82|3008.82|0
1620979200000|2021-05-14 08:00:00|3009.35|3009.35|3012.52|3012.52|3012.52|3012.52|3008.79|3008.79|0
1620979500000|2021-05-14 08:05:00|3012.81|3012.81|3010.64|3010.64|3013.88|3013.88|3009.89|3009.89|0
1620979800000|2021-05-14 08:10:00|3010.58|3010.58|3006.95|3006.95|3010.58|3010.58|3006.3|3006.3|0
1620980100000|2021-05-14 08:15:00|3006.78|3006.78|3010.3|3010.3|3010.3|3010.3|3006.62|3006.62|0
1620980400000|2021-05-14 08:20:00|3010.26|3010.26|3010.44|3010.44|3011.96|3011.96|3008.74|3008.74|0
1620980700000|2021-05-14 08:25:00|3010.6|3010.6|3010.31|3010.31|3012|3012|3009.15|3009.15|0
1620981000000|2021-05-14 08:30:00|3010.09|3010.09|3012.7|3012.7|3013.17|3013.17|3009.13|3009.13|0
1620981300000|2021-05-14 08:35:00|3012.87|3012.87|3013.56|3013.56|3013.62|3013.62|3012.34|3012.34|0
1620981600000|2021-05-14 08:40:00|3013.65|3013.65|3012.86|3012.86|3014.06|3014.06|3011.81|3011.81|0
1620981900000|2021-05-14 08:45:00|3012.69|3012.69|3010.11|3010.11|3012.99|3012.99|3010.04|3010.04|0
1620982200000|2021-05-14 08:50:00|3009.88|3009.88|3010.02|3010.02|3011.46|3011.46|3009.11|3009.11|0
1620982500000|2021-05-14 08:55:00|3009.85|3009.85|3004.43|3004.43|3009.85|3009.85|3004.31|3004.31|0
1620982800000|2021-05-14 09:00:00|3004.93|3004.93|3006.01|3006.01|3008.75|3008.75|3004.54|3004.54|0
1620983100000|2021-05-14 09:05:00|3005.68|3005.68|3007.23|3007.23|3008.72|3008.72|3005.6|3005.6|0
1620983400000|2021-05-14 09:10:00|3007.38|3007.38|3003.01|3003.01|3007.47|3007.47|3003.01|3003.01|0
1620983700000|2021-05-14 09:15:00|3002.68|3002.68|3005.55|3005.55|3008.44|3008.44|3001.98|3001.98|0
1620984000000|2021-05-14 09:20:00|3005.61|3005.61|3008.09|3008.09|3009.79|3009.79|3005.61|3005.61|0
1620984300000|2021-05-14 09:25:00|3008.05|3008.05|3006.54|3006.54|3008.49|3008.49|3006.28|3006.28|0
1620984600000|2021-05-14 09:30:00|3006.37|3006.37|3007.1|3007.1|3008.09|3008.09|3005.42|3005.42|0
1620984900000|2021-05-14 09:35:00|3006.98|3006.98|3004.87|3004.87|3006.98|3006.98|3004.44|3004.44|0
1620985200000|2021-05-14 09:40:00|3005.03|3005.03|3010.6|3010.6|3011.13|3011.13|3004.81|3004.81|0
1620985500000|2021-05-14 09:45:00|3010.83|3010.83|3011.01|3011.01|3012.56|3012.56|3010.16|3010.16|0
1620985800000|2021-05-14 09:50:00|3010.95|3010.95|3011.39|3011.39|3011.55|3011.55|3007.7|3007.7|0
1620986100000|2021-05-14 09:55:00|3011.06|3011.06|3008.52|3008.52|3012.78|3012.78|3008.25|3008.25|0
1620986400000|2021-05-14 10:00:00|3008.75|3008.75|3011.13|3011.13|3011.13|3011.13|3006.95|3006.95|0
1620986700000|2021-05-14 10:05:00|3010.58|3010.58|3008.36|3008.36|3011.18|3011.18|3008.36|3008.36|0
1620987000000|2021-05-14 10:10:00|3008.4|3008.4|3009.5|3009.5|3010.2|3010.2|3008|3008|0
1620987300000|2021-05-14 10:15:00|3009.72|3009.72|3012.71|3012.71|3012.71|3012.71|3009.72|3009.72|0
1620987600000|2021-05-14 10:20:00|3012.72|3012.72|3014.43|3014.43|3014.43|3014.43|3011.71|3011.71|0
1620987900000|2021-05-14 10:25:00|3014.37|3014.37|3016.05|3016.05|3016.33|3016.33|3014.37|3014.37|0
1620988200000|2021-05-14 10:30:00|3015.88|3015.88|3019.07|3019.07|3019.07|3019.07|3015.22|3015.22|0
1620988500000|2021-05-14 10:35:00|3019.02|3019.02|3015.43|3015.43|3019.02|3019.02|3014.16|3014.16|0
1620988800000|2021-05-14 10:40:00|3015.49|3015.49|3016.01|3016.01|3018.04|3018.04|3015.43|3015.43|0
1620989100000|2021-05-14 10:45:00|3016.18|3016.18|3018.47|3018.47|3018.64|3018.64|3016.14|3016.14|0
1620989400000|2021-05-14 10:50:00|3018.52|3018.52|3020.3|3020.3|3020.63|3020.63|3018.4|3018.4|0
1620989700000|2021-05-14 10:55:00|3020.8|3020.8|3017.18|3017.18|3021.22|3021.22|3016.58|3016.58|0
1620990000000|2021-05-14 11:00:00|3017.35|3017.35|3020.57|3020.57|3020.74|3020.74|3016.1|3016.1|0
1620990300000|2021-05-14 11:05:00|3020.51|3020.51|3017.34|3017.34|3020.51|3020.51|3016.87|3016.87|0
1620990600000|2021-05-14 11:10:00|3017.01|3017.01|3017.57|3017.57|3018.15|3018.15|3016.12|3016.12|0
1620990900000|2021-05-14 11:15:00|3017.49|3017.49|3018.76|3018.76|3019.46|3019.46|3017.44|3017.44|0
1620991200000|2021-05-14 11:20:00|3018.87|3018.87|3020.82|3020.82|3022.61|3022.61|3018.87|3018.87|0
1620991500000|2021-05-14 11:25:00|3020.76|3020.76|3022.5|3022.5|3022.72|3022.72|3020.05|3020.05|0
1620991800000|2021-05-14 11:30:00|3022.33|3022.33|3018.23|3018.23|3022.39|3022.39|3018.23|3018.23|0
1620992100000|2021-05-14 11:35:00|3018.29|3018.29|3018.77|3018.77|3019.61|3019.61|3016.5|3016.5|0
1620992400000|2021-05-14 11:40:00|3018.73|3018.73|3019.57|3019.57|3020.42|3020.42|3018.73|3018.73|0
1620992700000|2021-05-14 11:45:00|3019.74|3019.74|3017.03|3017.03|3019.85|3019.85|3017.03|3017.03|0
1620993000000|2021-05-14 11:50:00|3016.97|3016.97|3016.03|3016.03|3017.79|3017.79|3015.62|3015.62|0
1620993300000|2021-05-14 11:55:00|3016.04|3016.04|3016.73|3016.73|3016.82|3016.82|3015.18|3015.18|0
1620993600000|2021-05-14 12:00:00|3016.9|3016.9|3016.47|3016.47|3018.66|3018.66|3016.47|3016.47|0
1620993900000|2021-05-14 12:05:00|3016.63|3016.63|3016.5|3016.5|3016.8|3016.8|3015.39|3015.39|0
1620994200000|2021-05-14 12:10:00|3016.51|3016.51|3013.67|3013.67|3016.79|3016.79|3013|3013|0
1620994500000|2021-05-14 12:15:00|3013.72|3013.72|3014|3014|3014.62|3014.62|3012.93|3012.93|0
1620994800000|2021-05-14 12:20:00|3013.98|3013.98|3015.2|3015.2|3016.12|3016.12|3013.98|3013.98|0
1620995100000|2021-05-14 12:25:00|3015.26|3015.26|3012.59|3012.59|3015.26|3015.26|3011.99|3011.99|0
1620995400000|2021-05-14 12:30:00|3012.5|3012.5|3011.9|3011.9|3012.9|3012.9|3010.29|3010.29|0
1620995700000|2021-05-14 12:35:00|3011.84|3011.84|3015.56|3015.56|3017.01|3017.01|3011.53|3011.53|0
1620996000000|2021-05-14 12:40:00|3015.67|3015.67|3018.28|3018.28|3018.39|3018.39|3015.66|3015.66|0
1620996300000|2021-05-14 12:45:00|3018.11|3018.11|3019.43|3019.43|3019.92|3019.92|3018.11|3018.11|0
1620996600000|2021-05-14 12:50:00|3019.42|3019.42|3019.63|3019.63|3020.67|3020.67|3018.81|3018.81|0
1620996900000|2021-05-14 12:55:00|3019.71|3019.71|3019.36|3019.36|3021.09|3021.09|3019.24|3019.24|0
1620997200000|2021-05-14 13:00:00|3019.27|3019.27|3021.95|3021.95|3022.28|3022.28|3019.11|3019.11|0
1620997500000|2021-05-14 13:05:00|3021.94|3021.94|3022.15|3022.15|3022.81|3022.81|3020.93|3020.93|0
1620997800000|2021-05-14 13:10:00|3022.18|3022.18|3022.39|3022.39|3023.35|3023.35|3021.89|3021.89|0
1620998100000|2021-05-14 13:15:00|3022.5|3022.5|3016.82|3016.82|3022.81|3022.81|3016.82|3016.82|0
1620998400000|2021-05-14 13:20:00|3016.99|3016.99|3019.07|3019.07|3019.24|3019.24|3016.82|3016.82|0
1620998700000|2021-05-14 13:25:00|3018.93|3018.93|3020.27|3020.27|3020.57|3020.57|3018.06|3018.06|0
1620999000000|2021-05-14 13:30:00|3020.48|3020.48|3017.71|3017.71|3027.25|3027.25|3017.38|3017.38|0
1620999300000|2021-05-14 13:35:00|3018.27|3018.27|3019.7|3019.7|3023.65|3023.65|3017.44|3017.44|0
1620999600000|2021-05-14 13:40:00|3019.76|3019.76|3022.3|3022.3|3022.85|3022.85|3017.04|3017.04|0
1620999900000|2021-05-14 13:45:00|3023.25|3023.25|3020.81|3020.81|3026.15|3026.15|3020.64|3020.64|0
1621000200000|2021-05-14 13:50:00|3020.98|3020.98|3025.97|3025.97|3028.49|3028.49|3020.87|3020.87|0
1621000500000|2021-05-14 13:55:00|3025.98|3025.98|3029.93|3029.93|3031.51|3031.51|3025.98|3025.98|0
1621000800000|2021-05-14 14:00:00|3030.33|3030.33|3027.01|3027.01|3031.27|3031.27|3026.43|3026.43|0
1621001100000|2021-05-14 14:05:00|3027.22|3027.22|3026.14|3026.14|3028.26|3028.26|3024.99|3024.99|0
1621001400000|2021-05-14 14:10:00|3026.52|3026.52|3022.84|3022.84|3027.36|3027.36|3021.82|3021.82|0
1621001700000|2021-05-14 14:15:00|3022.79|3022.79|3017.42|3017.42|3024.36|3024.36|3016.17|3016.17|0
1621002000000|2021-05-14 14:20:00|3017.39|3017.39|3022.82|3022.82|3023.88|3023.88|3017.39|3017.39|0
1621002300000|2021-05-14 14:25:00|3022.92|3022.92|3021.59|3021.59|3025.9|3025.9|3021.59|3021.59|0
1621002600000|2021-05-14 14:30:00|3021.46|3021.46|3027.1|3027.1|3027.1|3027.1|3021.46|3021.46|0
1621002900000|2021-05-14 14:35:00|3027.04|3027.04|3022.1|3022.1|3028.77|3028.77|3021.61|3021.61|0
1621003200000|2021-05-14 14:40:00|3022.5|3022.5|3023.52|3023.52|3025.28|3025.28|3022.45|3022.45|0
1621003500000|2021-05-14 14:45:00|3023.74|3023.74|3024.86|3024.86|3025.99|3025.99|3023.48|3023.48|0
1621003800000|2021-05-14 14:50:00|3024.87|3024.87|3024.78|3024.78|3026.32|3026.32|3023.59|3023.59|0
1621004100000|2021-05-14 14:55:00|3024.72|3024.72|3022.9|3022.9|3025.14|3025.14|3022.21|3022.21|0
1621004400000|2021-05-14 15:00:00|3022.56|3022.56|3023.16|3023.16|3023.86|3023.86|3020.12|3020.12|0
1621004700000|2021-05-14 15:05:00|3023.15|3023.15|3022.22|3022.22|3024.6|3024.6|3021.99|3021.99|0
1621005000000|2021-05-14 15:10:00|3022.28|3022.28|3021.99|3021.99|3023.89|3023.89|3021.99|3021.99|0
1621005300000|2021-05-14 15:15:00|3022.33|3022.33|3026.91|3026.91|3027.5|3027.5|3022.33|3022.33|0
1621005600000|2021-05-14 15:20:00|3026.97|3026.97|3027.35|3027.35|3028.41|3028.41|3026.02|3026.02|0
1621005900000|2021-05-14 15:25:00|3027.27|3027.27|3028.61|3028.61|3029.48|3029.48|3026.49|3026.49|0
1621235700000|2021-05-17 07:15:00|3016.26|3016.26|3013.98|3013.98|3017.68|3017.68|3013.98|3013.98|0
1621236000000|2021-05-17 07:20:00|3013.76|3013.76|3007.86|3007.86|3013.76|3013.76|3007.79|3007.79|0
1621236300000|2021-05-17 07:25:00|3008.19|3008.19|3006.76|3006.76|3008.75|3008.75|3006.27|3006.27|0
1621236600000|2021-05-17 07:30:00|3006.79|3006.79|3004.03|3004.03|3008.75|3008.75|3003.76|3003.76|0
1621236900000|2021-05-17 07:35:00|3004.05|3004.05|3008.77|3008.77|3009.54|3009.54|3003.99|3003.99|0
1621237200000|2021-05-17 07:40:00|3009.05|3009.05|3006.38|3006.38|3009.39|3009.39|3006.21|3006.21|0
1621237500000|2021-05-17 07:45:00|3005.72|3005.72|3001.4|3001.4|3006.97|3006.97|3000.7|3000.7|0
1621237800000|2021-05-17 07:50:00|3001.34|3001.34|2999.49|2999.49|3003.15|3003.15|2998.54|2998.54|0
1621238100000|2021-05-17 07:55:00|2999.66|2999.66|3001.09|3001.09|3003.87|3003.87|2999.57|2999.57|0
1621238400000|2021-05-17 08:00:00|3001.59|3001.59|3007.19|3007.19|3008.12|3008.12|3000.48|3000.48|0
1621238700000|2021-05-17 08:05:00|3007.36|3007.36|3005.15|3005.15|3007.67|3007.67|3004.49|3004.49|0
1621239000000|2021-05-17 08:10:00|3004.82|3004.82|3002|3002|3004.82|3004.82|3000.81|3000.81|0
1621239300000|2021-05-17 08:15:00|3002.12|3002.12|3004.03|3004.03|3004.06|3004.06|3000.3|3000.3|0
1621239600000|2021-05-17 08:20:00|3004.12|3004.12|3006.32|3006.32|3007.43|3007.43|3004.12|3004.12|0
1621239900000|2021-05-17 08:25:00|3006.27|3006.27|3007.53|3007.53|3008.59|3008.59|3005.72|3005.72|0
1621240200000|2021-05-17 08:30:00|3007.9|3007.9|3012.32|3012.32|3014.43|3014.43|3007.9|3007.9|0
1621240500000|2021-05-17 08:35:00|3012.38|3012.38|3010.36|3010.36|3013.06|3013.06|3010.36|3010.36|0
1621240800000|2021-05-17 08:40:00|3010.41|3010.41|3011.75|3011.75|3012.04|3012.04|3010.41|3010.41|0
1621241100000|2021-05-17 08:45:00|3011.41|3011.41|3008.86|3008.86|3011.41|3011.41|3008.46|3008.46|0
1621241400000|2021-05-17 08:50:00|3008.9|3008.9|3007.13|3007.13|3009.81|3009.81|3006.86|3006.86|0
1621241700000|2021-05-17 08:55:00|3007.25|3007.25|3007.86|3007.86|3008.9|3008.9|3007.25|3007.25|0
1621242000000|2021-05-17 09:00:00|3008.03|3008.03|3007.6|3007.6|3008.05|3008.05|3005.22|3005.22|0
1621242300000|2021-05-17 09:05:00|3007.62|3007.62|3007.97|3007.97|3008.28|3008.28|3006.8|3006.8|0
1621242600000|2021-05-17 09:10:00|3007.91|3007.91|3008.03|3008.03|3008.7|3008.7|3007.49|3007.49|0
1621242900000|2021-05-17 09:15:00|3007.86|3007.86|3003.57|3003.57|3008.24|3008.24|3003.28|3003.28|0
1621243200000|2021-05-17 09:20:00|3003.52|3003.52|3002.15|3002.15|3003.81|3003.81|3001.91|3001.91|0
1621243500000|2021-05-17 09:25:00|3002.31|3002.31|3003.4|3003.4|3003.4|3003.4|3001.68|3001.68|0
1621243800000|2021-05-17 09:30:00|3002.9|3002.9|3000.08|3000.08|3002.9|3002.9|2999.97|2999.97|0
1621244100000|2021-05-17 09:35:00|2999.91|2999.91|3000.72|3000.72|3001.14|3001.14|2996.9|2996.9|0
1621244400000|2021-05-17 09:40:00|3000.76|3000.76|3001.59|3001.59|3003.42|3003.42|3000.5|3000.5|0
1621244700000|2021-05-17 09:45:00|3001.48|3001.48|3002.86|3002.86|3003.58|3003.58|2999.61|2999.61|0
1621245000000|2021-05-17 09:50:00|3002.47|3002.47|2999.63|2999.63|3002.47|3002.47|2999.52|2999.52|0
1621245300000|2021-05-17 09:55:00|2999.58|2999.58|3000.21|3000.21|3000.81|3000.81|2998.91|2998.91|0
1621245600000|2021-05-17 10:00:00|3000.04|3000.04|2998.26|2998.26|3000.84|3000.84|2996.84|2996.84|0
1621245900000|2021-05-17 10:05:00|2998.32|2998.32|2995.38|2995.38|2998.87|2998.87|2995.1|2995.1|0
1621246200000|2021-05-17 10:10:00|2995.42|2995.42|2994.64|2994.64|2997.04|2997.04|2994.23|2994.23|0
1621246500000|2021-05-17 10:15:00|2994.66|2994.66|2990.64|2990.64|2994.66|2994.66|2988.73|2988.73|0
1621246800000|2021-05-17 10:20:00|2991.09|2991.09|2988.84|2988.84|2992.16|2992.16|2988.84|2988.84|0
1621247100000|2021-05-17 10:25:00|2988.9|2988.9|2985.12|2985.12|2989.65|2989.65|2985.01|2985.01|0
1621247400000|2021-05-17 10:30:00|2985.29|2985.29|2984.13|2984.13|2985.45|2985.45|2982.85|2982.85|0
1621247700000|2021-05-17 10:35:00|2984.17|2984.17|2983.41|2983.41|2984.45|2984.45|2980.79|2980.79|0
1621248000000|2021-05-17 10:40:00|2983.64|2983.64|2986.89|2986.89|2987.4|2987.4|2983.64|2983.64|0
1621248300000|2021-05-17 10:45:00|2987.05|2987.05|2984.87|2984.87|2987.05|2987.05|2983.62|2983.62|0
1621248600000|2021-05-17 10:50:00|2984.7|2984.7|2981.89|2981.89|2984.7|2984.7|2980.79|2980.79|0
1621248900000|2021-05-17 10:55:00|2981.94|2981.94|2981.63|2981.63|2983.61|2983.61|2981.63|2981.63|0
1621249200000|2021-05-17 11:00:00|2981.8|2981.8|2979.54|2979.54|2982.21|2982.21|2979.38|2979.38|0
1621249500000|2021-05-17 11:05:00|2979.5|2979.5|2982|2982|2982.07|2982.07|2978.25|2978.25|0
1621249800000|2021-05-17 11:10:00|2982.17|2982.17|2982.37|2982.37|2982.74|2982.74|2981.18|2981.18|0
1621250100000|2021-05-17 11:15:00|2982.31|2982.31|2984.84|2984.84|2984.97|2984.97|2981.6|2981.6|0
1621250400000|2021-05-17 11:20:00|2984.96|2984.96|2981.71|2981.71|2984.96|2984.96|2980.56|2980.56|0
1621250700000|2021-05-17 11:25:00|2981.21|2981.21|2982.48|2982.48|2982.6|2982.6|2980.59|2980.59|0
1621251000000|2021-05-17 11:30:00|2982.52|2982.52|2982.64|2982.64|2983.13|2983.13|2981.64|2981.64|0
1621251300000|2021-05-17 11:35:00|2982.89|2982.89|2980.03|2980.03|2983.81|2983.81|2979.98|2979.98|0
1621251600000|2021-05-17 11:40:00|2980.15|2980.15|2979.61|2979.61|2982.65|2982.65|2979.28|2979.28|0
1621251900000|2021-05-17 11:45:00|2979.73|2979.73|2978.6|2978.6|2980.27|2980.27|2977.84|2977.84|0
1621252200000|2021-05-17 11:50:00|2978.77|2978.77|2981.3|2981.3|2981.3|2981.3|2978.77|2978.77|0
1621252500000|2021-05-17 11:55:00|2981.47|2981.47|2983.37|2983.37|2983.66|2983.66|2981.47|2981.47|0
1621252800000|2021-05-17 12:00:00|2983.2|2983.2|2985.08|2985.08|2985.25|2985.25|2982.27|2982.27|0
1621253100000|2021-05-17 12:05:00|2984.75|2984.75|2984.25|2984.25|2985.56|2985.56|2983.91|2983.91|0
1621253400000|2021-05-17 12:10:00|2984.31|2984.31|2982.62|2982.62|2985.96|2985.96|2982.34|2982.34|0
1621253700000|2021-05-17 12:15:00|2982.66|2982.66|2983.12|2983.12|2983.89|2983.89|2981.72|2981.72|0
1621254000000|2021-05-17 12:20:00|2983.2|2983.2|2983.49|2983.49|2983.99|2983.99|2982.72|2982.72|0
1621254300000|2021-05-17 12:25:00|2983.57|2983.57|2985.02|2985.02|2985.85|2985.85|2983.4|2983.4|0
1621254600000|2021-05-17 12:30:00|2984.98|2984.98|2986.24|2986.24|2986.6|2986.6|2984.7|2984.7|0
1621254900000|2021-05-17 12:35:00|2986.25|2986.25|2985.58|2985.58|2986.91|2986.91|2984.22|2984.22|0
1621255200000|2021-05-17 12:40:00|2985.74|2985.74|2984.37|2984.37|2985.8|2985.8|2983.33|2983.33|0
1621255500000|2021-05-17 12:45:00|2984.43|2984.43|2984.82|2984.82|2985.2|2985.2|2983.6|2983.6|0
1621255800000|2021-05-17 12:50:00|2984.98|2984.98|2987.06|2987.06|2987.36|2987.36|2984.98|2984.98|0
1621256100000|2021-05-17 12:55:00|2986.83|2986.83|2987.62|2987.62|2987.66|2987.66|2986.82|2986.82|0
1621256400000|2021-05-17 13:00:00|2987.13|2987.13|2989.15|2989.15|2989.95|2989.95|2987.03|2987.03|0
1621256700000|2021-05-17 13:05:00|2988.82|2988.82|2989.61|2989.61|2989.94|2989.94|2986.89|2986.89|0
1621257000000|2021-05-17 13:10:00|2989.65|2989.65|2990.39|2990.39|2990.41|2990.41|2989.14|2989.14|0
1621257300000|2021-05-17 13:15:00|2990.56|2990.56|2995.19|2995.19|2995.24|2995.24|2990.54|2990.54|0
1621257600000|2021-05-17 13:20:00|2995.16|2995.16|2999.69|2999.69|2999.69|2999.69|2995.16|2995.16|0
1621257900000|2021-05-17 13:25:00|2999.81|2999.81|2999.37|2999.37|2999.81|2999.81|2997.56|2997.56|0
1621258200000|2021-05-17 13:30:00|2999.42|2999.42|3000.95|3000.95|3006.07|3006.07|2999.24|2999.24|0
1621258500000|2021-05-17 13:35:00|3001.01|3001.01|3005.04|3005.04|3006.67|3006.67|3000.84|3000.84|0
1621258800000|2021-05-17 13:40:00|3004.95|3004.95|2998.76|2998.76|3006.26|3006.26|2997.12|2997.12|0
1621259100000|2021-05-17 13:45:00|2998.93|2998.93|2995.13|2995.13|3001.2|3001.2|2995.13|2995.13|0
1621259400000|2021-05-17 13:50:00|2995.04|2995.04|2992.18|2992.18|2995.04|2995.04|2989.37|2989.37|0
1621259700000|2021-05-17 13:55:00|2992.07|2992.07|2992.7|2992.7|2993.25|2993.25|2991.09|2991.09|0
1621260000000|2021-05-17 14:00:00|2992.37|2992.37|2991.58|2991.58|2993.17|2993.17|2987.41|2987.41|0
1621260300000|2021-05-17 14:05:00|2991.25|2991.25|2995|2995|2996.78|2996.78|2991.1|2991.1|0
1621260600000|2021-05-17 14:10:00|2994.96|2994.96|2997.07|2997.07|2997.77|2997.77|2990.3|2990.3|0
1621260900000|2021-05-17 14:15:00|2997.11|2997.11|2998.62|2998.62|2999.17|2999.17|2995.24|2995.24|0
1621261200000|2021-05-17 14:20:00|2998.67|2998.67|2997.45|2997.45|2999.37|2999.37|2996.94|2996.94|0
1621261500000|2021-05-17 14:25:00|2997.28|2997.28|2992.79|2992.79|2998.67|2998.67|2992.79|2992.79|0
1621261800000|2021-05-17 14:30:00|2992.68|2992.68|2993.11|2993.11|2993.43|2993.43|2991.11|2991.11|0
1621262100000|2021-05-17 14:35:00|2992.78|2992.78|2999.75|2999.75|3000.77|3000.77|2992.34|2992.34|0
1621262400000|2021-05-17 14:40:00|2999.8|2999.8|2998.35|2998.35|3001.03|3001.03|2998.23|2998.23|0
1621262700000|2021-05-17 14:45:00|2998.51|2998.51|3003.72|3003.72|3003.92|3003.92|2997.82|2997.82|0
1621263000000|2021-05-17 14:50:00|3003.89|3003.89|3001.76|3001.76|3004.24|3004.24|3001.36|3001.36|0
1621263300000|2021-05-17 14:55:00|3001.7|3001.7|3000.7|3000.7|3001.7|3001.7|2999.21|2999.21|0
1621263600000|2021-05-17 15:00:00|3000.76|3000.76|2996.57|2996.57|3000.99|3000.99|2995.92|2995.92|0
1621263900000|2021-05-17 15:05:00|2996.53|2996.53|2995.83|2995.83|2997.28|2997.28|2994.45|2994.45|0
1621264200000|2021-05-17 15:10:00|2995.78|2995.78|3000.82|3000.82|3000.84|3000.84|2995.61|2995.61|0
1621264500000|2021-05-17 15:15:00|3000.98|3000.98|2999.43|2999.43|3001.53|3001.53|2999.26|2999.26|0
1621264800000|2021-05-17 15:20:00|2999.54|2999.54|3001.36|3001.36|3001.99|3001.99|2999.49|2999.49|0
1621265100000|2021-05-17 15:25:00|3001.52|3001.52|3001.02|3001.02|3001.75|3001.75|2999.21|2999.21|0
1621322100000|2021-05-18 07:15:00|3032.5|3032.5|3035.28|3035.28|3036.66|3036.66|3032.37|3032.37|0
1621322400000|2021-05-18 07:20:00|3035.2|3035.2|3036.47|3036.47|3036.58|3036.58|3033.83|3033.83|0
1621322700000|2021-05-18 07:25:00|3036.52|3036.52|3036.2|3036.2|3037.47|3037.47|3033.44|3033.44|0
1621323000000|2021-05-18 07:30:00|3036.16|3036.16|3035.4|3035.4|3036.71|3036.71|3032.54|3032.54|0
1621323300000|2021-05-18 07:35:00|3034.9|3034.9|3030.42|3030.42|3035.8|3035.8|3030.42|3030.42|0
1621323600000|2021-05-18 07:40:00|3030.58|3030.58|3033.62|3033.62|3034.93|3034.93|3030.16|3030.16|0
1621323900000|2021-05-18 07:45:00|3033.4|3033.4|3030.1|3030.1|3033.57|3033.57|3029.85|3029.85|0
1621324200000|2021-05-18 07:50:00|3030.35|3030.35|3034.97|3034.97|3037.84|3037.84|3029.69|3029.69|0
1621324500000|2021-05-18 07:55:00|3035.14|3035.14|3032.99|3032.99|3035.7|3035.7|3032.99|3032.99|0
1621324800000|2021-05-18 08:00:00|3032.77|3032.77|3032.83|3032.83|3033.68|3033.68|3031.45|3031.45|0
1621325100000|2021-05-18 08:05:00|3032.67|3032.67|3036.97|3036.97|3038.83|3038.83|3032.27|3032.27|0
1621325400000|2021-05-18 08:10:00|3036.8|3036.8|3039.46|3039.46|3039.68|3039.68|3035.25|3035.25|0
1621325700000|2021-05-18 08:15:00|3039.35|3039.35|3041.73|3041.73|3042.99|3042.99|3037.6|3037.6|0
1621326000000|2021-05-18 08:20:00|3041.89|3041.89|3041.9|3041.9|3042.23|3042.23|3039.32|3039.32|0
1621326300000|2021-05-18 08:25:00|3042.23|3042.23|3041.37|3041.37|3045|3045|3041.04|3041.04|0
1621326600000|2021-05-18 08:30:00|3041.54|3041.54|3033.36|3033.36|3042.26|3042.26|3032.8|3032.8|0
1621326900000|2021-05-18 08:35:00|3033.41|3033.41|3039.75|3039.75|3039.75|3039.75|3032.37|3032.37|0
1621327200000|2021-05-18 08:40:00|3039.83|3039.83|3034.92|3034.92|3040.33|3040.33|3034.92|3034.92|0
1621327500000|2021-05-18 08:45:00|3034.76|3034.76|3034.28|3034.28|3034.8|3034.8|3032.76|3032.76|0
1621327800000|2021-05-18 08:50:00|3034.23|3034.23|3031.73|3031.73|3034.23|3034.23|3029.37|3029.37|0
1621328100000|2021-05-18 08:55:00|3031.77|3031.77|3029.86|3029.86|3032.08|3032.08|3028.81|3028.81|0
1621328400000|2021-05-18 09:00:00|3030.09|3030.09|3032.73|3032.73|3032.73|3032.73|3030.09|3030.09|0
1621328700000|2021-05-18 09:05:00|3032.77|3032.77|3035.17|3035.17|3035.36|3035.36|3030.49|3030.49|0
1621329000000|2021-05-18 09:10:00|3035.22|3035.22|3034.35|3034.35|3035.78|3035.78|3034.35|3034.35|0
1621329300000|2021-05-18 09:15:00|3034.52|3034.52|3037.92|3037.92|3038.48|3038.48|3033.66|3033.66|0
1621329600000|2021-05-18 09:20:00|3038.03|3038.03|3036.69|3036.69|3038.25|3038.25|3036.19|3036.19|0
1621329900000|2021-05-18 09:25:00|3036.52|3036.52|3034.01|3034.01|3037.03|3037.03|3031.66|3031.66|0
1621330200000|2021-05-18 09:30:00|3033.84|3033.84|3028.99|3028.99|3033.89|3033.89|3027.98|3027.98|0
1621330500000|2021-05-18 09:35:00|3029|3029|3033.14|3033.14|3033.14|3033.14|3029|3029|0
1621330800000|2021-05-18 09:40:00|3033.3|3033.3|3033.12|3033.12|3034.67|3034.67|3032.93|3032.93|0
1621331100000|2021-05-18 09:45:00|3033.08|3033.08|3028.09|3028.09|3033.22|3033.22|3028.09|3028.09|0
1621331400000|2021-05-18 09:50:00|3027.93|3027.93|3029.18|3029.18|3030.66|3030.66|3027.32|3027.32|0
1621331700000|2021-05-18 09:55:00|3029.27|3029.27|3025.44|3025.44|3029.27|3029.27|3023.77|3023.77|0
1621332000000|2021-05-18 10:00:00|3025.16|3025.16|3028.98|3028.98|3030.23|3030.23|3024.68|3024.68|0
1621332300000|2021-05-18 10:05:00|3028.87|3028.87|3027.98|3027.98|3030.06|3030.06|3027.98|3027.98|0
1621332600000|2021-05-18 10:10:00|3028.04|3028.04|3028.02|3028.02|3029.09|3029.09|3026.86|3026.86|0
1621332900000|2021-05-18 10:15:00|3027.91|3027.91|3025.81|3025.81|3027.91|3027.91|3024.08|3024.08|0
1621333200000|2021-05-18 10:20:00|3025.9|3025.9|3024.2|3024.2|3025.9|3025.9|3023.54|3023.54|0
1621333500000|2021-05-18 10:25:00|3024.29|3024.29|3025.91|3025.91|3026.29|3026.29|3023.13|3023.13|0
1621333800000|2021-05-18 10:30:00|3026.03|3026.03|3029.48|3029.48|3030.48|3030.48|3026.03|3026.03|0
1621334100000|2021-05-18 10:35:00|3029.81|3029.81|3033.21|3033.21|3033.41|3033.41|3029.81|3029.81|0
1621334400000|2021-05-18 10:40:00|3033.15|3033.15|3032.85|3032.85|3034.43|3034.43|3032.34|3032.34|0
1621334700000|2021-05-18 10:45:00|3032.9|3032.9|3032.88|3032.88|3034.11|3034.11|3031.34|3031.34|0
1621335000000|2021-05-18 10:50:00|3033.05|3033.05|3035.19|3035.19|3035.98|3035.98|3032.39|3032.39|0
1621335300000|2021-05-18 10:55:00|3035.14|3035.14|3035.72|3035.72|3036.26|3036.26|3034.01|3034.01|0
1621335600000|2021-05-18 11:00:00|3035.55|3035.55|3031.59|3031.59|3035.55|3035.55|3030.55|3030.55|0
1621335900000|2021-05-18 11:05:00|3031.57|3031.57|3029.83|3029.83|3033.19|3033.19|3029.59|3029.59|0
1621336200000|2021-05-18 11:10:00|3029.87|3029.87|3032.62|3032.62|3032.62|3032.62|3029.87|3029.87|0
1621336500000|2021-05-18 11:15:00|3032.68|3032.68|3035.35|3035.35|3035.35|3035.35|3031.42|3031.42|0
1621336800000|2021-05-18 11:20:00|3035.29|3035.29|3030.39|3030.39|3035.29|3035.29|3030.19|3030.19|0
1621337100000|2021-05-18 11:25:00|3030.43|3030.43|3027.19|3027.19|3030.6|3030.6|3024.83|3024.83|0
1621337400000|2021-05-18 11:30:00|3027.3|3027.3|3026.16|3026.16|3028.67|3028.67|3025.87|3025.87|0
1621337700000|2021-05-18 11:35:00|3026.22|3026.22|3024.64|3024.64|3026.99|3026.99|3023.85|3023.85|0
1621338000000|2021-05-18 11:40:00|3024.58|3024.58|3022.02|3022.02|3026.13|3026.13|3021.95|3021.95|0
1621338300000|2021-05-18 11:45:00|3022.35|3022.35|3026.17|3026.17|3026.43|3026.43|3022.18|3022.18|0
1621338600000|2021-05-18 11:50:00|3025.67|3025.67|3025.09|3025.09|3026.96|3026.96|3025.09|3025.09|0
1621338900000|2021-05-18 11:55:00|3025.25|3025.25|3022.31|3022.31|3025.77|3025.77|3021.93|3021.93|0
1621339200000|2021-05-18 12:00:00|3022.25|3022.25|3022.74|3022.74|3022.74|3022.74|3019.76|3019.76|0
1621339500000|2021-05-18 12:05:00|3022.68|3022.68|3024.03|3024.03|3024.04|3024.04|3021.52|3021.52|0
1621339800000|2021-05-18 12:10:00|3023.99|3023.99|3027.22|3027.22|3027.64|3027.64|3023.61|3023.61|0
1621340100000|2021-05-18 12:15:00|3027.24|3027.24|3027.58|3027.58|3028.53|3028.53|3026.95|3026.95|0
1621340400000|2021-05-18 12:20:00|3027.7|3027.7|3025.48|3025.48|3028.25|3028.25|3025.26|3025.26|0
1621340700000|2021-05-18 12:25:00|3025.39|3025.39|3023.72|3023.72|3025.39|3025.39|3022.11|3022.11|0
1621341000000|2021-05-18 12:30:00|3023.78|3023.78|3022.09|3022.09|3024.52|3024.52|3020.01|3020.01|0
1621341300000|2021-05-18 12:35:00|3022.04|3022.04|3021.38|3021.38|3023.29|3023.29|3021.33|3021.33|0
1621341600000|2021-05-18 12:40:00|3021.33|3021.33|3017.91|3017.91|3021.33|3021.33|3017.09|3017.09|0
1621341900000|2021-05-18 12:45:00|3018.07|3018.07|3017.74|3017.74|3020.39|3020.39|3017.74|3017.74|0
1621342200000|2021-05-18 12:50:00|3017.57|3017.57|3021.67|3021.67|3022|3022|3017.57|3017.57|0
1621342500000|2021-05-18 12:55:00|3021.5|3021.5|3023.62|3023.62|3023.67|3023.67|3020.84|3020.84|0
1621342800000|2021-05-18 13:00:00|3023.79|3023.79|3022.77|3022.77|3024.54|3024.54|3022.38|3022.38|0
1621343100000|2021-05-18 13:05:00|3022.83|3022.83|3023.2|3023.2|3024.23|3024.23|3021.47|3021.47|0
1621343400000|2021-05-18 13:10:00|3022.87|3022.87|3023.77|3023.77|3025.23|3025.23|3022.55|3022.55|0
1621343700000|2021-05-18 13:15:00|3023.73|3023.73|3025.99|3025.99|3026.03|3026.03|3023.3|3023.3|0
1621344000000|2021-05-18 13:20:00|3026.05|3026.05|3030.24|3030.24|3031.49|3031.49|3026.05|3026.05|0
1621344300000|2021-05-18 13:25:00|3030.28|3030.28|3032.99|3032.99|3033.05|3033.05|3030.24|3030.24|0
1621344600000|2021-05-18 13:30:00|3033.11|3033.11|3029.63|3029.63|3042.08|3042.08|3029.63|3029.63|0
1621344900000|2021-05-18 13:35:00|3029.3|3029.3|3041.06|3041.06|3041.06|3041.06|3028.74|3028.74|0
1621345200000|2021-05-18 13:40:00|3041.17|3041.17|3039.87|3039.87|3041.67|3041.67|3037.58|3037.58|0
1621345500000|2021-05-18 13:45:00|3039.91|3039.91|3036.6|3036.6|3040.85|3040.85|3035.52|3035.52|0
1621345800000|2021-05-18 13:50:00|3036.64|3036.64|3035.64|3035.64|3038.13|3038.13|3035.08|3035.08|0
1621346100000|2021-05-18 13:55:00|3035.41|3035.41|3031.27|3031.27|3037.92|3037.92|3031.27|3031.27|0
1621346400000|2021-05-18 14:00:00|3030.98|3030.98|3029.13|3029.13|3031.04|3031.04|3026.2|3026.2|0
1621346700000|2021-05-18 14:05:00|3029.07|3029.07|3032.45|3032.45|3033.44|3033.44|3027.31|3027.31|0
1621347000000|2021-05-18 14:10:00|3032.4|3032.4|3031.84|3031.84|3032.44|3032.44|3030.04|3030.04|0
1621347300000|2021-05-18 14:15:00|3031.79|3031.79|3030.33|3030.33|3033.58|3033.58|3030.21|3030.21|0
1621347600000|2021-05-18 14:20:00|3030.39|3030.39|3035.69|3035.69|3036.15|3036.15|3029.48|3029.48|0
1621347900000|2021-05-18 14:25:00|3035.41|3035.41|3036.04|3036.04|3036.9|3036.9|3033.72|3033.72|0
1621348200000|2021-05-18 14:30:00|3035.98|3035.98|3033.88|3033.88|3036.18|3036.18|3032.39|3032.39|0
1621348500000|2021-05-18 14:35:00|3033.71|3033.71|3034.32|3034.32|3035.5|3035.5|3033.18|3033.18|0
1621348800000|2021-05-18 14:40:00|3034.16|3034.16|3032.26|3032.26|3035.64|3035.64|3031.38|3031.38|0
1621349100000|2021-05-18 14:45:00|3032.42|3032.42|3036.9|3036.9|3037.01|3037.01|3032.42|3032.42|0
1621349400000|2021-05-18 14:50:00|3036.95|3036.95|3034.09|3034.09|3037.5|3037.5|3033.87|3033.87|0
1621349700000|2021-05-18 14:55:00|3033.92|3033.92|3034.92|3034.92|3035.09|3035.09|3032.3|3032.3|0
1621350000000|2021-05-18 15:00:00|3034.76|3034.76|3030.52|3030.52|3034.76|3034.76|3030.52|3030.52|0
1621350300000|2021-05-18 15:05:00|3030.57|3030.57|3027.76|3027.76|3030.84|3030.84|3027.75|3027.75|0
1621350600000|2021-05-18 15:10:00|3027.74|3027.74|3027.81|3027.81|3030.08|3030.08|3027.74|3027.74|0
1621350900000|2021-05-18 15:15:00|3027.85|3027.85|3029.05|3029.05|3029.33|3029.33|3026.82|3026.82|0
1621351200000|2021-05-18 15:20:00|3028.88|3028.88|3034|3034|3034|3034|3028.88|3028.88|0
1621351500000|2021-05-18 15:25:00|3033.89|3033.89|3035.63|3035.63|3036.57|3036.57|3033.1|3033.1|0
1621408500000|2021-05-19 07:15:00|2999.56|2999.56|3010.82|3010.82|3010.82|3010.82|2993.16|2993.16|0
1621408800000|2021-05-19 07:20:00|3010.76|3010.76|3007.1|3007.1|3010.76|3010.76|3005.34|3005.34|0
1621409100000|2021-05-19 07:25:00|3007.32|3007.32|3002.7|3002.7|3007.89|3007.89|2999.63|2999.63|0
1621409400000|2021-05-19 07:30:00|3002.49|3002.49|3010.02|3010.02|3010.02|3010.02|3000.01|3000.01|0
1621409700000|2021-05-19 07:35:00|3010.47|3010.47|3017|3017|3017.93|3017.93|3006.18|3006.18|0
1621410000000|2021-05-19 07:40:00|3016.92|3016.92|3024.06|3024.06|3024.29|3024.29|3015.32|3015.32|0
1621410300000|2021-05-19 07:45:00|3024.73|3024.73|3022.08|3022.08|3025.11|3025.11|3020.63|3020.63|0
1621410600000|2021-05-19 07:50:00|3023.08|3023.08|3015.39|3015.39|3025.3|3025.3|3014.6|3014.6|0
1621410900000|2021-05-19 07:55:00|3015.56|3015.56|3010.4|3010.4|3016.21|3016.21|3007.63|3007.63|0
1621411200000|2021-05-19 08:00:00|3009.9|3009.9|3013.38|3013.38|3013.67|3013.67|3008.51|3008.51|0
1621411500000|2021-05-19 08:05:00|3013.42|3013.42|3013.21|3013.21|3017.55|3017.55|3013.21|3013.21|0
1621411800000|2021-05-19 08:10:00|3013.38|3013.38|3010.56|3010.56|3015.15|3015.15|3009.73|3009.73|0
1621412100000|2021-05-19 08:15:00|3010.23|3010.23|3009.26|3009.26|3011.95|3011.95|3006.4|3006.4|0
1621412400000|2021-05-19 08:20:00|3009.17|3009.17|3007.15|3007.15|3009.17|3009.17|3005.78|3005.78|0
1621412700000|2021-05-19 08:25:00|3007.03|3007.03|3010.43|3010.43|3010.43|3010.43|3005.09|3005.09|0
1621413000000|2021-05-19 08:30:00|3010.04|3010.04|3005.86|3005.86|3010.36|3010.36|3005.69|3005.69|0
1621413300000|2021-05-19 08:35:00|3005.52|3005.52|3008.33|3008.33|3008.33|3008.33|3002.59|3002.59|0
1621413600000|2021-05-19 08:40:00|3008.45|3008.45|3009.04|3009.04|3009.91|3009.91|3007.2|3007.2|0
1621413900000|2021-05-19 08:45:00|3009.39|3009.39|3005.98|3005.98|3009.62|3009.62|3004.47|3004.47|0
1621414200000|2021-05-19 08:50:00|3005.92|3005.92|3001.95|3001.95|3005.92|3005.92|3000.57|3000.57|0
1621414500000|2021-05-19 08:55:00|3002|3002|3004.73|3004.73|3004.89|3004.89|3002|3002|0
1621414800000|2021-05-19 09:00:00|3004.77|3004.77|3009.76|3009.76|3010.44|3010.44|3004.77|3004.77|0
1621415100000|2021-05-19 09:05:00|3009.81|3009.81|3009.91|3009.91|3010.52|3010.52|3007.61|3007.61|0
1621415400000|2021-05-19 09:10:00|3010.08|3010.08|3013.84|3013.84|3014.01|3014.01|3010.08|3010.08|0
1621415700000|2021-05-19 09:15:00|3013.78|3013.78|3018.57|3018.57|3018.57|3018.57|3013.37|3013.37|0
1621416000000|2021-05-19 09:20:00|3018.51|3018.51|3019.15|3019.15|3022.17|3022.17|3018.51|3018.51|0
1621416300000|2021-05-19 09:25:00|3019.25|3019.25|3018.92|3018.92|3022.41|3022.41|3018.92|3018.92|0
1621416600000|2021-05-19 09:30:00|3019|3019|3019.01|3019.01|3020.56|3020.56|3017.97|3017.97|0
1621416900000|2021-05-19 09:35:00|3018.9|3018.9|3023.15|3023.15|3023.27|3023.27|3018.09|3018.09|0
1621417200000|2021-05-19 09:40:00|3023.1|3023.1|3019.97|3019.97|3024.1|3024.1|3019.97|3019.97|0
1621417500000|2021-05-19 09:45:00|3019.92|3019.92|3017.1|3017.1|3020.7|3020.7|3015.84|3015.84|0
1621417800000|2021-05-19 09:50:00|3017.16|3017.16|3016.45|3016.45|3017.28|3017.28|3015.39|3015.39|0
1621418100000|2021-05-19 09:55:00|3016.39|3016.39|3015.59|3015.59|3016.77|3016.77|3014.58|3014.58|0
1621418400000|2021-05-19 10:00:00|3015.7|3015.7|3018.01|3018.01|3018.92|3018.92|3015.7|3015.7|0
1621418700000|2021-05-19 10:05:00|3017.95|3017.95|3013.44|3013.44|3017.95|3017.95|3013.44|3013.44|0
1621419000000|2021-05-19 10:10:00|3013.61|3013.61|3016.28|3016.28|3018.07|3018.07|3013.55|3013.55|0
1621419300000|2021-05-19 10:15:00|3016.2|3016.2|3017|3017|3018.06|3018.06|3015.05|3015.05|0
1621419600000|2021-05-19 10:20:00|3016.96|3016.96|3017.59|3017.59|3017.95|3017.95|3016.06|3016.06|0
1621419900000|2021-05-19 10:25:00|3017.25|3017.25|3014.72|3014.72|3017.25|3017.25|3013.95|3013.95|0
1621420200000|2021-05-19 10:30:00|3014.66|3014.66|3012|3012|3014.72|3014.72|3011.73|3011.73|0
1621420500000|2021-05-19 10:35:00|3011.95|3011.95|3010.19|3010.19|3014.2|3014.2|3009.8|3009.8|0
1621420800000|2021-05-19 10:40:00|3010.25|3010.25|3012.46|3012.46|3012.53|3012.53|3009.58|3009.58|0
1621421100000|2021-05-19 10:45:00|3012.8|3012.8|3013.09|3013.09|3013.93|3013.93|3012.33|3012.33|0
1621421400000|2021-05-19 10:50:00|3013.15|3013.15|3013.86|3013.86|3014.88|3014.88|3013.04|3013.04|0
1621421700000|2021-05-19 10:55:00|3013.75|3013.75|3017.63|3017.63|3018.17|3018.17|3013.61|3013.61|0
1621422000000|2021-05-19 11:00:00|3017.57|3017.57|3013.73|3013.73|3017.98|3017.98|3013.73|3013.73|0
1621422300000|2021-05-19 11:05:00|3013.6|3013.6|3013.77|3013.77|3013.77|3013.77|3012.26|3012.26|0
1621422600000|2021-05-19 11:10:00|3013.72|3013.72|3013.37|3013.37|3014.29|3014.29|3011.79|3011.79|0
1621422900000|2021-05-19 11:15:00|3013.15|3013.15|3009.15|3009.15|3013.68|3013.68|3009.04|3009.04|0
1621423200000|2021-05-19 11:20:00|3009.49|3009.49|3007.73|3007.73|3010.86|3010.86|3007.73|3007.73|0
1621423500000|2021-05-19 11:25:00|3007.84|3007.84|3008.93|3008.93|3010.78|3010.78|3007.25|3007.25|0
1621423800000|2021-05-19 11:30:00|3009.04|3009.04|3007.11|3007.11|3009.17|3009.17|3006.65|3006.65|0
1621424100000|2021-05-19 11:35:00|3007.06|3007.06|3003.88|3003.88|3007.17|3007.17|3003.74|3003.74|0
1621424400000|2021-05-19 11:40:00|3003.77|3003.77|3001.07|3001.07|3003.77|3003.77|2999.04|2999.04|0
1621424700000|2021-05-19 11:45:00|3001.01|3001.01|3003.31|3003.31|3004.62|3004.62|3000.05|3000.05|0
1621425000000|2021-05-19 11:50:00|3003.27|3003.27|2999.39|2999.39|3003.67|3003.67|2999.23|2999.23|0
1621425300000|2021-05-19 11:55:00|2999.51|2999.51|2997.58|2997.58|2999.84|2999.84|2997.35|2997.35|0
1621425600000|2021-05-19 12:00:00|2997.41|2997.41|2999.47|2999.47|2999.99|2999.99|2997.31|2997.31|0
1621425900000|2021-05-19 12:05:00|2999.43|2999.43|2997.12|2997.12|3000.27|3000.27|2996.6|2996.6|0
1621426200000|2021-05-19 12:10:00|2996.9|2996.9|2993.82|2993.82|2996.9|2996.9|2992.93|2992.93|0
1621426500000|2021-05-19 12:15:00|2993.77|2993.77|2995.28|2995.28|2995.28|2995.28|2993.29|2993.29|0
1621426800000|2021-05-19 12:20:00|2995.3|2995.3|2993.39|2993.39|2996.11|2996.11|2992.16|2992.16|0
1621427100000|2021-05-19 12:25:00|2993.34|2993.34|2994.22|2994.22|2994.53|2994.53|2992.83|2992.83|0
1621427400000|2021-05-19 12:30:00|2994.1|2994.1|2990.72|2990.72|2994.43|2994.43|2989.99|2989.99|0
1621427700000|2021-05-19 12:35:00|2990.88|2990.88|2989.59|2989.59|2993.54|2993.54|2989.31|2989.31|0
1621428000000|2021-05-19 12:40:00|2989.87|2989.87|2988.02|2988.02|2991.07|2991.07|2987.9|2987.9|0
1621428300000|2021-05-19 12:45:00|2988.52|2988.52|2987.85|2987.85|2988.86|2988.86|2987.84|2987.84|0
1621428600000|2021-05-19 12:50:00|2987.69|2987.69|2983.29|2983.29|2988.44|2988.44|2983.25|2983.25|0
1621428900000|2021-05-19 12:55:00|2983.25|2983.25|2978.85|2978.85|2983.25|2983.25|2977.91|2977.91|0
1621429200000|2021-05-19 13:00:00|2978.89|2978.89|2977.78|2977.78|2980.47|2980.47|2977.47|2977.47|0
1621429500000|2021-05-19 13:05:00|2977.79|2977.79|2984.12|2984.12|2984.31|2984.31|2977.79|2977.79|0
1621429800000|2021-05-19 13:10:00|2984.08|2984.08|2978.41|2978.41|2984.08|2984.08|2978.27|2978.27|0
1621430100000|2021-05-19 13:15:00|2978.36|2978.36|2982.39|2982.39|2984.42|2984.42|2977.7|2977.7|0
1621430400000|2021-05-19 13:20:00|2982.28|2982.28|2987.37|2987.37|2987.37|2987.37|2981.08|2981.08|0
1621430700000|2021-05-19 13:25:00|2987.87|2987.87|2988.02|2988.02|2990.4|2990.4|2987.68|2987.68|0
1621431000000|2021-05-19 13:30:00|2987.85|2987.85|2990.01|2990.01|2990.01|2990.01|2979|2979|0
1621431300000|2021-05-19 13:35:00|2990.02|2990.02|2979.39|2979.39|2990.08|2990.08|2977.59|2977.59|0
1621431600000|2021-05-19 13:40:00|2979.17|2979.17|2972.92|2972.92|2979.17|2979.17|2970.97|2970.97|0
1621431900000|2021-05-19 13:45:00|2972.86|2972.86|2972.88|2972.88|2977.15|2977.15|2971.62|2971.62|0
1621432200000|2021-05-19 13:50:00|2973|2973|2975.6|2975.6|2975.77|2975.77|2971.45|2971.45|0
1621432500000|2021-05-19 13:55:00|2975.38|2975.38|2977.7|2977.7|2979.49|2979.49|2972.89|2972.89|0
1621432800000|2021-05-19 14:00:00|2977.75|2977.75|2963.42|2963.42|2978.05|2978.05|2962.79|2962.79|0
1621433100000|2021-05-19 14:05:00|2963.31|2963.31|2962.93|2962.93|2967.35|2967.35|2961.44|2961.44|0
1621433400000|2021-05-19 14:10:00|2962.77|2962.77|2968.44|2968.44|2968.51|2968.51|2961.14|2961.14|0
1621433700000|2021-05-19 14:15:00|2968.27|2968.27|2976.66|2976.66|2977.67|2977.67|2962.64|2962.64|0
1621434000000|2021-05-19 14:20:00|2976.54|2976.54|2975.88|2975.88|2978.75|2978.75|2973.28|2973.28|0
1621434300000|2021-05-19 14:25:00|2975.71|2975.71|2985.97|2985.97|2986.08|2986.08|2975.33|2975.33|0
1621434600000|2021-05-19 14:30:00|2986.01|2986.01|2982.64|2982.64|2986.77|2986.77|2979.83|2979.83|0
1621434900000|2021-05-19 14:35:00|2982.59|2982.59|2976.29|2976.29|2984.04|2984.04|2975.04|2975.04|0
1621435200000|2021-05-19 14:40:00|2975.83|2975.83|2985.61|2985.61|2985.75|2985.75|2974.11|2974.11|0
1621435500000|2021-05-19 14:45:00|2985.79|2985.79|2984.09|2984.09|2986.71|2986.71|2982.05|2982.05|0
1621435800000|2021-05-19 14:50:00|2984.03|2984.03|2989.88|2989.88|2990.08|2990.08|2983.42|2983.42|0
1621436100000|2021-05-19 14:55:00|2989.93|2989.93|2996.22|2996.22|2996.89|2996.89|2989.28|2989.28|0
1621436400000|2021-05-19 15:00:00|2996.17|2996.17|2996.37|2996.37|2997.02|2997.02|2994.84|2994.84|0
1621436700000|2021-05-19 15:05:00|2996.25|2996.25|3001.34|3001.34|3002.29|3002.29|2995.33|2995.33|0
1621437000000|2021-05-19 15:10:00|3001.11|3001.11|3000.86|3000.86|3003.9|3003.9|3000.53|3000.53|0
1621437300000|2021-05-19 15:15:00|3000.75|3000.75|3002.34|3002.34|3003.59|3003.59|3000.68|3000.68|0
1621437600000|2021-05-19 15:20:00|3002.4|3002.4|3004.41|3004.41|3007.06|3007.06|3001.78|3001.78|0
1621437900000|2021-05-19 15:25:00|3004.47|3004.47|2995.4|2995.4|3004.47|3004.47|2995|2995|0
1621494900000|2021-05-20 07:15:00|3010.9|3010.9|3013.16|3013.16|3014.81|3014.81|3009.99|3009.99|0
1621495200000|2021-05-20 07:20:00|3013.1|3013.1|3012.84|3012.84|3016.68|3016.68|3012.55|3012.55|0
1621495500000|2021-05-20 07:25:00|3012.72|3012.72|3012.98|3012.98|3015.87|3015.87|3010.33|3010.33|0
1621495800000|2021-05-20 07:30:00|3012.77|3012.77|3009.49|3009.49|3013.28|3013.28|3008.54|3008.54|0
1621496100000|2021-05-20 07:35:00|3009.52|3009.52|3008.66|3008.66|3010.12|3010.12|3006.18|3006.18|0
1621496400000|2021-05-20 07:40:00|3008.55|3008.55|3000.48|3000.48|3008.63|3008.63|3000.48|3000.48|0
1621496700000|2021-05-20 07:45:00|3000.81|3000.81|2999.52|2999.52|3002.9|3002.9|2999.21|2999.21|0
1621497000000|2021-05-20 07:50:00|3000.02|3000.02|3000.18|3000.18|3002.27|3002.27|2998.9|2998.9|0
1621497300000|2021-05-20 07:55:00|3000.01|3000.01|2996.47|2996.47|3001.02|3001.02|2996.47|2996.47|0
1621497600000|2021-05-20 08:00:00|2996.26|2996.26|2989.51|2989.51|2996.51|2996.51|2989.51|2989.51|0
1621497900000|2021-05-20 08:05:00|2990.18|2990.18|2989.73|2989.73|2995.58|2995.58|2989.06|2989.06|0
1621498200000|2021-05-20 08:10:00|2989.79|2989.79|2987.05|2987.05|2991.15|2991.15|2987.05|2987.05|0
1621498500000|2021-05-20 08:15:00|2987.03|2987.03|2996.84|2996.84|2997.67|2997.67|2986.55|2986.55|0
1621498800000|2021-05-20 08:20:00|2996.67|2996.67|2994.94|2994.94|2996.67|2996.67|2993.04|2993.04|0
1621499100000|2021-05-20 08:25:00|2994.73|2994.73|2990.82|2990.82|2995.77|2995.77|2989.29|2989.29|0
1621499400000|2021-05-20 08:30:00|2990.49|2990.49|2991.59|2991.59|2993.75|2993.75|2990.11|2990.11|0
1621499700000|2021-05-20 08:35:00|2992.09|2992.09|2988.3|2988.3|2993.8|2993.8|2987.04|2987.04|0
1621500000000|2021-05-20 08:40:00|2988.47|2988.47|2986.33|2986.33|2990.26|2990.26|2985.98|2985.98|0
1621500300000|2021-05-20 08:45:00|2986.29|2986.29|2986.3|2986.3|2986.85|2986.85|2984.9|2984.9|0
1621500600000|2021-05-20 08:50:00|2986.19|2986.19|2987.21|2987.21|2987.21|2987.21|2984.87|2984.87|0
1621500900000|2021-05-20 08:55:00|2987.17|2987.17|2991.34|2991.34|2991.4|2991.4|2986.66|2986.66|0
1621501200000|2021-05-20 09:00:00|2990.84|2990.84|2988.82|2988.82|2991.04|2991.04|2987.67|2987.67|0
1621501500000|2021-05-20 09:05:00|2988.8|2988.8|2998.27|2998.27|2999.26|2999.26|2988.8|2988.8|0
1621501800000|2021-05-20 09:10:00|2997.77|2997.77|2994.06|2994.06|2997.87|2997.87|2993.68|2993.68|0
1621502100000|2021-05-20 09:15:00|2993.67|2993.67|2989.87|2989.87|2996.12|2996.12|2988.79|2988.79|0
1621502400000|2021-05-20 09:20:00|2989.76|2989.76|2986.57|2986.57|2989.76|2989.76|2985.65|2985.65|0
1621502700000|2021-05-20 09:25:00|2986.07|2986.07|2984.81|2984.81|2987.12|2987.12|2982.94|2982.94|0
1621503000000|2021-05-20 09:30:00|2984.64|2984.64|2982.97|2982.97|2986.12|2986.12|2982.14|2982.14|0
1621503300000|2021-05-20 09:35:00|2983.13|2983.13|2984.11|2984.11|2984.88|2984.88|2980.96|2980.96|0
1621503600000|2021-05-20 09:40:00|2984.61|2984.61|2987.1|2987.1|2987.66|2987.66|2984.31|2984.31|0
1621503900000|2021-05-20 09:45:00|2987.14|2987.14|2990.25|2990.25|2990.39|2990.39|2986.82|2986.82|0
1621504200000|2021-05-20 09:50:00|2990.27|2990.27|2987.31|2987.31|2990.74|2990.74|2985.46|2985.46|0
1621504500000|2021-05-20 09:55:00|2987.29|2987.29|2986.52|2986.52|2987.48|2987.48|2985.63|2985.63|0
1621504800000|2021-05-20 10:00:00|2986.57|2986.57|2986.21|2986.21|2988.52|2988.52|2985.76|2985.76|0
1621505100000|2021-05-20 10:05:00|2986.15|2986.15|2989.73|2989.73|2990|2990|2986.15|2986.15|0
1621505400000|2021-05-20 10:10:00|2989.96|2989.96|2989.93|2989.93|2990.42|2990.42|2988.69|2988.69|0
1621505700000|2021-05-20 10:15:00|2990.53|2990.53|2988.54|2988.54|2990.53|2990.53|2987.82|2987.82|0
1621506000000|2021-05-20 10:20:00|2988.48|2988.48|2992.4|2992.4|2992.4|2992.4|2988.48|2988.48|0
1621506300000|2021-05-20 10:25:00|2992.47|2992.47|2993.43|2993.43|2994.62|2994.62|2992.44|2992.44|0
1621506600000|2021-05-20 10:30:00|2993.47|2993.47|2994.58|2994.58|2995.36|2995.36|2993.36|2993.36|0
1621506900000|2021-05-20 10:35:00|2994.46|2994.46|2992.56|2992.56|2994.46|2994.46|2992.32|2992.32|0
1621507200000|2021-05-20 10:40:00|2992.84|2992.84|2992.91|2992.91|2993.78|2993.78|2991.9|2991.9|0
1621507500000|2021-05-20 10:45:00|2993|2993|2994.09|2994.09|2994.36|2994.36|2992.62|2992.62|0
1621507800000|2021-05-20 10:50:00|2994.14|2994.14|2997.88|2997.88|2997.88|2997.88|2992.46|2992.46|0
1621508100000|2021-05-20 10:55:00|2997.7|2997.7|2996.82|2996.82|2998.35|2998.35|2995.77|2995.77|0
1621508400000|2021-05-20 11:00:00|2996.86|2996.86|2998.97|2998.97|2999.05|2999.05|2995.12|2995.12|0
1621508700000|2021-05-20 11:05:00|2999.01|2999.01|2997.81|2997.81|3000.28|3000.28|2997.81|2997.81|0
1621509000000|2021-05-20 11:10:00|2997.73|2997.73|2995.36|2995.36|2997.73|2997.73|2995.11|2995.11|0
1621509300000|2021-05-20 11:15:00|2995.38|2995.38|2999.33|2999.33|2999.35|2999.35|2995.38|2995.38|0
1621509600000|2021-05-20 11:20:00|2999.35|2999.35|2999.78|2999.78|3001.28|3001.28|2998.51|2998.51|0
1621509900000|2021-05-20 11:25:00|2999.79|2999.79|2999.71|2999.71|3000.39|3000.39|2998.53|2998.53|0
1621510200000|2021-05-20 11:30:00|2999.79|2999.79|2999.57|2999.57|3000.59|3000.59|2999.29|2999.29|0
1621510500000|2021-05-20 11:35:00|2999.51|2999.51|2997.39|2997.39|3000.23|3000.23|2997.28|2997.28|0
1621510800000|2021-05-20 11:40:00|2997.16|2997.16|2998.52|2998.52|2999.18|2999.18|2996.67|2996.67|0
1621511100000|2021-05-20 11:45:00|2998.5|2998.5|2998.9|2998.9|2998.9|2998.9|2997.3|2997.3|0
1621511400000|2021-05-20 11:50:00|2998.73|2998.73|3003.27|3003.27|3003.31|3003.31|2998.61|2998.61|0
1621511700000|2021-05-20 11:55:00|3003.23|3003.23|3006.03|3006.03|3007.05|3007.05|3003.23|3003.23|0
1621512000000|2021-05-20 12:00:00|3005.87|3005.87|3009.58|3009.58|3010.08|3010.08|3005.87|3005.87|0
1621512300000|2021-05-20 12:05:00|3009.52|3009.52|3008.26|3008.26|3009.6|3009.6|3007.54|3007.54|0
1621512600000|2021-05-20 12:10:00|3008.28|3008.28|3010.32|3010.32|3010.32|3010.32|3007.42|3007.42|0
1621512900000|2021-05-20 12:15:00|3010.38|3010.38|3008.47|3008.47|3010.98|3010.98|3007.48|3007.48|0
1621513200000|2021-05-20 12:20:00|3008.43|3008.43|3008.64|3008.64|3010.13|3010.13|3008.26|3008.26|0
1621513500000|2021-05-20 12:25:00|3008.7|3008.7|3008.2|3008.2|3009.14|3009.14|3007.53|3007.53|0
1621513800000|2021-05-20 12:30:00|3008.37|3008.37|3009.58|3009.58|3009.58|3009.58|3006.78|3006.78|0
1621514100000|2021-05-20 12:35:00|3009.6|3009.6|3010.87|3010.87|3012.23|3012.23|3009.14|3009.14|0
1621514400000|2021-05-20 12:40:00|3010.75|3010.75|3012.46|3012.46|3013.71|3013.71|3010.64|3010.64|0
1621514700000|2021-05-20 12:45:00|3012.5|3012.5|3013.55|3013.55|3014.08|3014.08|3011.99|3011.99|0
1621515000000|2021-05-20 12:50:00|3013.38|3013.38|3014.55|3014.55|3016.03|3016.03|3012.99|3012.99|0
1621515300000|2021-05-20 12:55:00|3014.44|3014.44|3011.28|3011.28|3014.61|3014.61|3011.28|3011.28|0
1621515600000|2021-05-20 13:00:00|3011.33|3011.33|3010.28|3010.28|3012.71|3012.71|3010.24|3010.24|0
1621515900000|2021-05-20 13:05:00|3009.83|3009.83|3011.46|3011.46|3012.09|3012.09|3009.46|3009.46|0
1621516200000|2021-05-20 13:10:00|3011.55|3011.55|3011.14|3011.14|3011.55|3011.55|3010.12|3010.12|0
1621516500000|2021-05-20 13:15:00|3011.2|3011.2|3010.65|3010.65|3013.05|3013.05|3010.6|3010.6|0
1621516800000|2021-05-20 13:20:00|3010.71|3010.71|3008.71|3008.71|3011.19|3011.19|3008.7|3008.7|0
1621517100000|2021-05-20 13:25:00|3008.76|3008.76|3009.45|3009.45|3011.08|3011.08|3008.76|3008.76|0
1621517400000|2021-05-20 13:30:00|3009.15|3009.15|3005.05|3005.05|3012.08|3012.08|3005.05|3005.05|0
1621517700000|2021-05-20 13:35:00|3005|3005|2996.86|2996.86|3005|3005|2996.8|2996.8|0
1621518000000|2021-05-20 13:40:00|2996.81|2996.81|2999.51|2999.51|3000.67|3000.67|2996.44|2996.44|0
1621518300000|2021-05-20 13:45:00|2999.47|2999.47|3005.66|3005.66|3006.76|3006.76|2999.16|2999.16|0
1621518600000|2021-05-20 13:50:00|3005.75|3005.75|3003.69|3003.69|3007.7|3007.7|3001.95|3001.95|0
1621518900000|2021-05-20 13:55:00|3003.78|3003.78|3011.67|3011.67|3012.2|3012.2|3003.78|3003.78|0
1621519200000|2021-05-20 14:00:00|3011.78|3011.78|3010|3010|3012.38|3012.38|3006.82|3006.82|0
1621519500000|2021-05-20 14:05:00|3010.11|3010.11|3004.96|3004.96|3010.33|3010.33|3004.33|3004.33|0
1621519800000|2021-05-20 14:10:00|3005.13|3005.13|3008.34|3008.34|3008.56|3008.56|3005|3005|0
1621520100000|2021-05-20 14:15:00|3008.17|3008.17|3009.54|3009.54|3010.07|3010.07|3005.27|3005.27|0
1621520400000|2021-05-20 14:20:00|3009.71|3009.71|3011.2|3011.2|3012.13|3012.13|3008.66|3008.66|0
1621520700000|2021-05-20 14:25:00|3011.37|3011.37|3015.47|3015.47|3015.47|3015.47|3011.14|3011.14|0
1621521000000|2021-05-20 14:30:00|3015.77|3015.77|3011.77|3011.77|3015.77|3015.77|3011.63|3011.63|0
1621521300000|2021-05-20 14:35:00|3011.6|3011.6|3013.65|3013.65|3014.04|3014.04|3009.13|3009.13|0
1621521600000|2021-05-20 14:40:00|3013.48|3013.48|3016.52|3016.52|3017.76|3017.76|3013.43|3013.43|0
1621521900000|2021-05-20 14:45:00|3016.69|3016.69|3015.46|3015.46|3018.54|3018.54|3014.99|3014.99|0
1621522200000|2021-05-20 14:50:00|3015.24|3015.24|3013.39|3013.39|3015.81|3015.81|3013.22|3013.22|0
1621522500000|2021-05-20 14:55:00|3013.33|3013.33|3015.13|3015.13|3015.13|3015.13|3012.29|3012.29|0
1621522800000|2021-05-20 15:00:00|3015.19|3015.19|3019.29|3019.29|3019.69|3019.69|3015.12|3015.12|0
1621523100000|2021-05-20 15:05:00|3019.34|3019.34|3016.76|3016.76|3019.81|3019.81|3016.04|3016.04|0
1621523400000|2021-05-20 15:10:00|3017.18|3017.18|3014.39|3014.39|3018.12|3018.12|3014.3|3014.3|0
1621523700000|2021-05-20 15:15:00|3014.41|3014.41|3017.32|3017.32|3017.47|3017.47|3014.41|3014.41|0
1621524000000|2021-05-20 15:20:00|3017.38|3017.38|3018.16|3018.16|3020.55|3020.55|3017.2|3017.2|0
1621524300000|2021-05-20 15:25:00|3018.1|3018.1|3024.33|3024.33|3024.79|3024.79|3017.25|3017.25|0
1621581300000|2021-05-21 07:15:00|3013.85|3013.85|3014.97|3014.97|3017.02|3017.02|3013.77|3013.77|0
1621581600000|2021-05-21 07:20:00|3014.74|3014.74|3009.46|3009.46|3015.02|3015.02|3008.07|3008.07|0
1621581900000|2021-05-21 07:25:00|3009.42|3009.42|3012.57|3012.57|3014.92|3014.92|3008.59|3008.59|0
1621582200000|2021-05-21 07:30:00|3012.49|3012.49|3001.72|3001.72|3012.49|3012.49|3001.72|3001.72|0
1621582500000|2021-05-21 07:35:00|3001.67|3001.67|2999.15|2999.15|3001.67|3001.67|2997.88|2997.88|0
1621582800000|2021-05-21 07:40:00|2998.99|2998.99|2996.98|2996.98|2999.9|2999.9|2995.36|2995.36|0
1621583100000|2021-05-21 07:45:00|2997.02|2997.02|2992.53|2992.53|2997.53|2997.53|2992.52|2992.52|0
1621583400000|2021-05-21 07:50:00|2992.45|2992.45|2992.77|2992.77|2993.96|2993.96|2992.12|2992.12|0
1621583700000|2021-05-21 07:55:00|2992.71|2992.71|2989.38|2989.38|2993.62|2993.62|2989.01|2989.01|0
1621584000000|2021-05-21 08:00:00|2989.34|2989.34|2986.63|2986.63|2990.01|2990.01|2986.33|2986.33|0
1621584300000|2021-05-21 08:05:00|2987.45|2987.45|2989.91|2989.91|2991.48|2991.48|2986.05|2986.05|0
1621584600000|2021-05-21 08:10:00|2989.93|2989.93|2986.42|2986.42|2990.1|2990.1|2984.54|2984.54|0
1621584900000|2021-05-21 08:15:00|2986.09|2986.09|2984.48|2984.48|2986.79|2986.79|2983.37|2983.37|0
1621585200000|2021-05-21 08:20:00|2984.44|2984.44|2982.38|2982.38|2984.44|2984.44|2978.21|2978.21|0
1621585500000|2021-05-21 08:25:00|2982.48|2982.48|2988.93|2988.93|2992.18|2992.18|2982.48|2982.48|0
1621585800000|2021-05-21 08:30:00|2988.97|2988.97|2995.13|2995.13|2996.99|2996.99|2988.77|2988.77|0
1621586100000|2021-05-21 08:35:00|2995.3|2995.3|2993.18|2993.18|2996.66|2996.66|2992.85|2992.85|0
1621586400000|2021-05-21 08:40:00|2993.02|2993.02|2993.25|2993.25|2995.5|2995.5|2992.76|2992.76|0
1621586700000|2021-05-21 08:45:00|2993.42|2993.42|2996.46|2996.46|2996.95|2996.95|2993.42|2993.42|0
1621587000000|2021-05-21 08:50:00|2996.54|2996.54|2997.28|2997.28|2998.73|2998.73|2996.42|2996.42|0
1621587300000|2021-05-21 08:55:00|2997.44|2997.44|2997.1|2997.1|2998.65|2998.65|2996.5|2996.5|0
1621587600000|2021-05-21 09:00:00|2997.15|2997.15|3002.84|3002.84|3002.84|3002.84|2997.15|2997.15|0
1621587900000|2021-05-21 09:05:00|3002.93|3002.93|2996.88|2996.88|3003.81|3003.81|2996.88|2996.88|0
1621588200000|2021-05-21 09:10:00|2996.91|2996.91|2996.93|2996.93|2996.93|2996.93|2996.88|2996.88|0
1621588500000|2021-05-21 09:15:00|2997|2997|2996.4|2996.4|3001.66|3001.66|2996.04|2996.04|0
1621588800000|2021-05-21 09:20:00|2996.38|2996.38|2994.1|2994.1|2996.38|2996.38|2993.51|2993.51|0
1621589100000|2021-05-21 09:25:00|2994.18|2994.18|2995.19|2995.19|2995.91|2995.91|2991.84|2991.84|0
1621589400000|2021-05-21 09:30:00|2995.08|2995.08|2992.91|2992.91|2995.08|2995.08|2992.83|2992.83|0
1621589700000|2021-05-21 09:35:00|2992.85|2992.85|2994.66|2994.66|2994.66|2994.66|2992.14|2992.14|0
1621590000000|2021-05-21 09:40:00|2994.72|2994.72|2998.23|2998.23|2998.29|2998.29|2994.6|2994.6|0
1621590300000|2021-05-21 09:45:00|2998.32|2998.32|3001.08|3001.08|3001.08|3001.08|2997.63|2997.63|0
1621590600000|2021-05-21 09:50:00|3002.21|3002.21|3005.95|3005.95|3006.12|3006.12|3001.47|3001.47|0
1621590900000|2021-05-21 09:55:00|3006.09|3006.09|3005.69|3005.69|3008.04|3008.04|3004.92|3004.92|0
1621591200000|2021-05-21 10:00:00|3005.75|3005.75|3004.51|3004.51|3006.54|3006.54|3002.59|3002.59|0
1621591500000|2021-05-21 10:05:00|3004.34|3004.34|3006.85|3006.85|3009.78|3009.78|3004.31|3004.31|0
1621591800000|2021-05-21 10:10:00|3006.91|3006.91|3010.49|3010.49|3011.28|3011.28|3006.91|3006.91|0
1621592100000|2021-05-21 10:15:00|3010.44|3010.44|3011.33|3011.33|3011.7|3011.7|3009.46|3009.46|0
1621592400000|2021-05-21 10:20:00|3011.82|3011.82|3012.97|3012.97|3014.17|3014.17|3011.82|3011.82|0
1621592700000|2021-05-21 10:25:00|3012.75|3012.75|3009.78|3009.78|3012.88|3012.88|3008.91|3008.91|0
1621593000000|2021-05-21 10:30:00|3009.95|3009.95|3008.53|3008.53|3010.75|3010.75|3008.3|3008.3|0
1621593300000|2021-05-21 10:35:00|3008.52|3008.52|3007.04|3007.04|3008.89|3008.89|3006.93|3006.93|0
1621593600000|2021-05-21 10:40:00|3006.98|3006.98|3004.47|3004.47|3007|3007|3003.62|3003.62|0
1621593900000|2021-05-21 10:45:00|3004.53|3004.53|3007.18|3007.18|3007.52|3007.52|3004.53|3004.53|0
1621594200000|2021-05-21 10:50:00|3007.13|3007.13|3007.14|3007.14|3008.51|3008.51|3006.18|3006.18|0
1621594500000|2021-05-21 10:55:00|3007.47|3007.47|3004.92|3004.92|3007.95|3007.95|3004.64|3004.64|0
1621594800000|2021-05-21 11:00:00|3004.97|3004.97|3004.79|3004.79|3006.76|3006.76|3003.85|3003.85|0
1621595100000|2021-05-21 11:05:00|3004.62|3004.62|3004.9|3004.9|3005.54|3005.54|3004.46|3004.46|0
1621595400000|2021-05-21 11:10:00|3004.92|3004.92|3003.02|3003.02|3005.64|3005.64|3002.93|3002.93|0
1621595700000|2021-05-21 11:15:00|3003.19|3003.19|3001.22|3001.22|3003.41|3003.41|3001.22|3001.22|0
1621596000000|2021-05-21 11:20:00|3001.14|3001.14|3000.73|3000.73|3001.22|3001.22|2997.85|2997.85|0
1621596300000|2021-05-21 11:25:00|3001.06|3001.06|3002.54|3002.54|3002.54|3002.54|3001.06|3001.06|0
1621596600000|2021-05-21 11:30:00|3002.42|3002.42|3001.25|3001.25|3002.51|3002.51|3001.2|3001.2|0
1621596900000|2021-05-21 11:35:00|3001.34|3001.34|3002.54|3002.54|3002.59|3002.59|3001.08|3001.08|0
1621597200000|2021-05-21 11:40:00|3002.2|3002.2|3006.09|3006.09|3006.81|3006.81|3002.15|3002.15|0
1621597500000|2021-05-21 11:45:00|3006.03|3006.03|3006.61|3006.61|3007.41|3007.41|3005.97|3005.97|0
1621597800000|2021-05-21 11:50:00|3006.77|3006.77|3008.85|3008.85|3009.08|3009.08|3006.77|3006.77|0
1621598100000|2021-05-21 11:55:00|3008.79|3008.79|3010.3|3010.3|3010.67|3010.67|3008.79|3008.79|0
1621598400000|2021-05-21 12:00:00|3010.19|3010.19|3009.15|3009.15|3010.57|3010.57|3006.5|3006.5|0
1621598700000|2021-05-21 12:05:00|3009.09|3009.09|3010.62|3010.62|3011.09|3011.09|3008.87|3008.87|0
1621599000000|2021-05-21 12:10:00|3010.73|3010.73|3011.17|3011.17|3011.5|3011.5|3010.5|3010.5|0
1621599300000|2021-05-21 12:15:00|3011.28|3011.28|3010.9|3010.9|3012.83|3012.83|3010.9|3010.9|0
1621599600000|2021-05-21 12:20:00|3010.88|3010.88|3007.79|3007.79|3012.19|3012.19|3007.79|3007.79|0
1621599900000|2021-05-21 12:25:00|3007.85|3007.85|3006.15|3006.15|3008.29|3008.29|3005.76|3005.76|0
1621600200000|2021-05-21 12:30:00|3005.8|3005.8|3005.72|3005.72|3006.09|3006.09|3005.3|3005.3|0
1621600500000|2021-05-21 12:35:00|3005.66|3005.66|3007.4|3007.4|3007.4|3007.4|3005.52|3005.52|0
1621600800000|2021-05-21 12:40:00|3007.28|3007.28|3009.56|3009.56|3009.91|3009.91|3007.06|3007.06|0
1621601100000|2021-05-21 12:45:00|3009.64|3009.64|3010.81|3010.81|3010.9|3010.9|3009.25|3009.25|0
1621601400000|2021-05-21 12:50:00|3010.7|3010.7|3008.71|3008.71|3010.77|3010.77|3008.31|3008.31|0
1621601700000|2021-05-21 12:55:00|3008.82|3008.82|3009.98|3009.98|3010.59|3010.59|3008.82|3008.82|0
1621602000000|2021-05-21 13:00:00|3009.86|3009.86|3010.15|3010.15|3010.85|3010.85|3009.19|3009.19|0
1621602300000|2021-05-21 13:05:00|3010.04|3010.04|3010.52|3010.52|3010.84|3010.84|3009.71|3009.71|0
1621602600000|2021-05-21 13:10:00|3010.47|3010.47|3010.76|3010.76|3011|3011|3010.47|3010.47|0
1621602900000|2021-05-21 13:15:00|3010.82|3010.82|3008.48|3008.48|3012.66|3012.66|3008.36|3008.36|0
1621603200000|2021-05-21 13:20:00|3008.53|3008.53|3010.36|3010.36|3010.36|3010.36|3007.35|3007.35|0
1621603500000|2021-05-21 13:25:00|3010.47|3010.47|3012.88|3012.88|3013.04|3013.04|3010.06|3010.06|0
1621603800000|2021-05-21 13:30:00|3013.1|3013.1|3012.3|3012.3|3016.71|3016.71|3010.92|3010.92|0
1621604100000|2021-05-21 13:35:00|3012.19|3012.19|3013.61|3013.61|3014.83|3014.83|3011.08|3011.08|0
1621604400000|2021-05-21 13:40:00|3013.67|3013.67|3016.78|3016.78|3019.65|3019.65|3013.67|3013.67|0
1621604700000|2021-05-21 13:45:00|3016.72|3016.72|3018.85|3018.85|3020|3020|3016.72|3016.72|0
1621605000000|2021-05-21 13:50:00|3018.91|3018.91|3022.33|3022.33|3025.17|3025.17|3017.77|3017.77|0
1621605300000|2021-05-21 13:55:00|3022.32|3022.32|3019.6|3019.6|3023|3023|3019.54|3019.54|0
1621605600000|2021-05-21 14:00:00|3019.65|3019.65|3013.42|3013.42|3019.65|3019.65|3013.09|3013.09|0
1621605900000|2021-05-21 14:05:00|3013.15|3013.15|3015.95|3015.95|3016.25|3016.25|3012.02|3012.02|0
1621606200000|2021-05-21 14:10:00|3015.7|3015.7|3011.58|3011.58|3015.7|3015.7|3011.32|3011.32|0
1621606500000|2021-05-21 14:15:00|3011.63|3011.63|3015.03|3015.03|3015.29|3015.29|3011.3|3011.3|0
1621606800000|2021-05-21 14:20:00|3015.15|3015.15|3014.05|3014.05|3016.1|3016.1|3012.98|3012.98|0
1621607100000|2021-05-21 14:25:00|3014.22|3014.22|3015.1|3015.1|3016.8|3016.8|3014.08|3014.08|0
1621607400000|2021-05-21 14:30:00|3014.9|3014.9|3020.83|3020.83|3021.04|3021.04|3014.74|3014.74|0
1621607700000|2021-05-21 14:35:00|3020.77|3020.77|3020.71|3020.71|3020.84|3020.84|3019.52|3019.52|0
1621608000000|2021-05-21 14:40:00|3020.68|3020.68|3020.79|3020.79|3021.68|3021.68|3019.52|3019.52|0
1621608300000|2021-05-21 14:45:00|3020.73|3020.73|3019.6|3019.6|3020.8|3020.8|3019.14|3019.14|0
1621608600000|2021-05-21 14:50:00|3019.65|3019.65|3023.07|3023.07|3023.59|3023.59|3019.65|3019.65|0
1621608900000|2021-05-21 14:55:00|3023.09|3023.09|3024.56|3024.56|3025.15|3025.15|3023.09|3023.09|0
1621609200000|2021-05-21 15:00:00|3024.48|3024.48|3024.01|3024.01|3025.78|3025.78|3023.22|3023.22|0
1621609500000|2021-05-21 15:05:00|3024.07|3024.07|3023.38|3023.38|3025.33|3025.33|3022.69|3022.69|0
1621609800000|2021-05-21 15:10:00|3023.39|3023.39|3021.15|3021.15|3024.29|3024.29|3021.05|3021.05|0
1621610100000|2021-05-21 15:15:00|3021.21|3021.21|3023.31|3023.31|3023.42|3023.42|3021.02|3021.02|0
1621610400000|2021-05-21 15:20:00|3023.48|3023.48|3023.34|3023.34|3023.72|3023.72|3022.31|3022.31|0
1621610700000|2021-05-21 15:25:00|3023.32|3023.32|3021.22|3021.22|3023.74|3023.74|3020.13|3020.13|0
1621840500000|2021-05-24 07:15:00|3023.95|3023.95|3027.16|3027.16|3029.16|3029.16|3023.95|3023.95|0
1621840800000|2021-05-24 07:20:00|3027.14|3027.14|3025.71|3025.71|3027.8|3027.8|3022.99|3022.99|0
1621841100000|2021-05-24 07:25:00|3025.54|3025.54|3022.26|3022.26|3025.54|3025.54|3020.27|3020.27|0
1621841400000|2021-05-24 07:30:00|3022.32|3022.32|3024.57|3024.57|3025.54|3025.54|3020.32|3020.32|0
1621841700000|2021-05-24 07:35:00|3024.48|3024.48|3024.1|3024.1|3024.53|3024.53|3022.66|3022.66|0
1621842000000|2021-05-24 07:40:00|3024.08|3024.08|3026.96|3026.96|3027.27|3027.27|3023.95|3023.95|0
1621842300000|2021-05-24 07:45:00|3026.8|3026.8|3024.5|3024.5|3026.8|3026.8|3024.21|3024.21|0
1621842600000|2021-05-24 07:50:00|3024.16|3024.16|3024.45|3024.45|3024.45|3024.45|3022.73|3022.73|0
1621842900000|2021-05-24 07:55:00|3024.73|3024.73|3024.83|3024.83|3026.07|3026.07|3024.42|3024.42|0
1621843200000|2021-05-24 08:00:00|3024.55|3024.55|3022.03|3022.03|3024.55|3024.55|3021.91|3021.91|0
1621843500000|2021-05-24 08:05:00|3021.95|3021.95|3023.38|3023.38|3023.46|3023.46|3021.95|3021.95|0
1621843800000|2021-05-24 08:10:00|3023.45|3023.45|3022.3|3022.3|3023.71|3023.71|3020.63|3020.63|0
1621844100000|2021-05-24 08:15:00|3022.29|3022.29|3018.45|3018.45|3022.8|3022.8|3018.25|3018.25|0
1621844400000|2021-05-24 08:20:00|3018.05|3018.05|3018.77|3018.77|3018.79|3018.79|3017.01|3017.01|0
1621844700000|2021-05-24 08:25:00|3018.82|3018.82|3020.41|3020.41|3020.83|3020.83|3018.21|3018.21|0
1621845000000|2021-05-24 08:30:00|3020.58|3020.58|3017.78|3017.78|3020.58|3020.58|3017.37|3017.37|0
1621845300000|2021-05-24 08:35:00|3017.84|3017.84|3019.83|3019.83|3020.16|3020.16|3017.19|3017.19|0
1621845600000|2021-05-24 08:40:00|3020.32|3020.32|3022.17|3022.17|3022.17|3022.17|3019.22|3019.22|0
1621845900000|2021-05-24 08:45:00|3022.18|3022.18|3022.38|3022.38|3023.01|3023.01|3021.13|3021.13|0
1621846200000|2021-05-24 08:50:00|3022.26|3022.26|3021.58|3021.58|3022.66|3022.66|3021.28|3021.28|0
1621846500000|2021-05-24 08:55:00|3021.59|3021.59|3020.61|3020.61|3023.63|3023.63|3020.61|3020.61|0
1621846800000|2021-05-24 09:00:00|3020.59|3020.59|3020.81|3020.81|3022.35|3022.35|3019.43|3019.43|0
1621847100000|2021-05-24 09:05:00|3021.09|3021.09|3024.06|3024.06|3024.17|3024.17|3020.8|3020.8|0
1621847400000|2021-05-24 09:10:00|3024.23|3024.23|3026.03|3026.03|3026.3|3026.3|3023.83|3023.83|0
1621847700000|2021-05-24 09:15:00|3025.98|3025.98|3024.8|3024.8|3025.98|3025.98|3024.64|3024.64|0
1621848000000|2021-05-24 09:20:00|3024.97|3024.97|3022.61|3022.61|3024.97|3024.97|3022.57|3022.57|0
1621848300000|2021-05-24 09:25:00|3022.59|3022.59|3020.75|3020.75|3022.59|3022.59|3020.51|3020.51|0
1621848600000|2021-05-24 09:30:00|3020.63|3020.63|3020.69|3020.69|3022.22|3022.22|3020.63|3020.63|0
1621848900000|2021-05-24 09:35:00|3020.67|3020.67|3018.32|3018.32|3020.67|3020.67|3018.25|3018.25|0
1621849200000|2021-05-24 09:40:00|3018.29|3018.29|3015.72|3015.72|3018.51|3018.51|3015.72|3015.72|0
1621849500000|2021-05-24 09:45:00|3015.83|3015.83|3017.44|3017.44|3017.57|3017.57|3015.83|3015.83|0
1621849800000|2021-05-24 09:50:00|3016.62|3016.62|3018.73|3018.73|3019.47|3019.47|3016.62|3016.62|0
1621850100000|2021-05-24 09:55:00|3018.9|3018.9|3021.03|3021.03|3021.03|3021.03|3018.9|3018.9|0
1621850400000|2021-05-24 10:00:00|3021.09|3021.09|3023.79|3023.79|3024.6|3024.6|3020.11|3020.11|0
1621850700000|2021-05-24 10:05:00|3023.71|3023.71|3023.9|3023.9|3024.93|3024.93|3023.09|3023.09|0
1621851000000|2021-05-24 10:10:00|3023.65|3023.65|3021.91|3021.91|3023.79|3023.79|3021.91|3021.91|0
1621851300000|2021-05-24 10:15:00|3021.93|3021.93|3019.71|3019.71|3022.11|3022.11|3019.65|3019.65|0
1621851600000|2021-05-24 10:20:00|3019.72|3019.72|3018.84|3018.84|3020.05|3020.05|3018.02|3018.02|0
1621851900000|2021-05-24 10:25:00|3018.93|3018.93|3019.33|3019.33|3019.37|3019.37|3018.16|3018.16|0
1621852200000|2021-05-24 10:30:00|3019.31|3019.31|3020.23|3020.23|3020.27|3020.27|3018.81|3018.81|0
1621852500000|2021-05-24 10:35:00|3020.25|3020.25|3021.1|3021.1|3021.1|3021.1|3020.19|3020.19|0
1621852800000|2021-05-24 10:40:00|3021.19|3021.19|3021.96|3021.96|3021.96|3021.96|3020.81|3020.81|0
1621853100000|2021-05-24 10:45:00|3021.85|3021.85|3020.33|3020.33|3022.79|3022.79|3019.75|3019.75|0
1621853400000|2021-05-24 10:50:00|3020.16|3020.16|3017.91|3017.91|3020.16|3020.16|3017.13|3017.13|0
1621853700000|2021-05-24 10:55:00|3017.74|3017.74|3019.4|3019.4|3020.31|3020.31|3016.96|3016.96|0
1621854000000|2021-05-24 11:00:00|3019.51|3019.51|3021.67|3021.67|3021.69|3021.69|3019.51|3019.51|0
1621854300000|2021-05-24 11:05:00|3021.5|3021.5|3019.82|3019.82|3021.51|3021.51|3019.75|3019.75|0
1621854600000|2021-05-24 11:10:00|3019.65|3019.65|3020.11|3020.11|3020.22|3020.22|3019.65|3019.65|0
1621854900000|2021-05-24 11:15:00|3020.05|3020.05|3020.31|3020.31|3020.88|3020.88|3019.43|3019.43|0
1621855200000|2021-05-24 11:20:00|3019.87|3019.87|3019.45|3019.45|3021.37|3021.37|3019.4|3019.4|0
1621855500000|2021-05-24 11:25:00|3019.56|3019.56|3018.36|3018.36|3019.56|3019.56|3018.01|3018.01|0
1621855800000|2021-05-24 11:30:00|3018.35|3018.35|3017.73|3017.73|3018.51|3018.51|3017.45|3017.45|0
1621856100000|2021-05-24 11:35:00|3017.67|3017.67|3017.39|3017.39|3018.14|3018.14|3016.44|3016.44|0
1621856400000|2021-05-24 11:40:00|3017.47|3017.47|3018.03|3018.03|3018.37|3018.37|3017.47|3017.47|0
1621856700000|2021-05-24 11:45:00|3018.04|3018.04|3018.85|3018.85|3018.94|3018.94|3017.98|3017.98|0
1621857000000|2021-05-24 11:50:00|3018.74|3018.74|3016.41|3016.41|3018.74|3018.74|3016.41|3016.41|0
1621857300000|2021-05-24 11:55:00|3016.42|3016.42|3015.43|3015.43|3016.52|3016.52|3015.27|3015.27|0
1621857600000|2021-05-24 12:00:00|3015.27|3015.27|3016.34|3016.34|3016.34|3016.34|3014.93|3014.93|0
1621857900000|2021-05-24 12:05:00|3016.35|3016.35|3016.75|3016.75|3016.75|3016.75|3016.18|3016.18|0
1621858200000|2021-05-24 12:10:00|3016.8|3016.8|3015.65|3015.65|3016.97|3016.97|3015.65|3015.65|0
1621858500000|2021-05-24 12:15:00|3015.6|3015.6|3013.03|3013.03|3015.6|3015.6|3012.86|3012.86|0
1621858800000|2021-05-24 12:20:00|3012.7|3012.7|3012.36|3012.36|3012.7|3012.7|3011.71|3011.71|0
1621859100000|2021-05-24 12:25:00|3012.28|3012.28|3012.21|3012.21|3012.78|3012.78|3011.7|3011.7|0
1621859400000|2021-05-24 12:30:00|3012.26|3012.26|3013.76|3013.76|3013.86|3013.86|3011.21|3011.21|0
1621859700000|2021-05-24 12:35:00|3013.78|3013.78|3013.3|3013.3|3014.1|3014.1|3013.03|3013.03|0
1621860000000|2021-05-24 12:40:00|3013.13|3013.13|3013.35|3013.35|3013.56|3013.56|3012.34|3012.34|0
1621860300000|2021-05-24 12:45:00|3013.24|3013.24|3013.98|3013.98|3013.98|3013.98|3013.24|3013.24|0
1621860600000|2021-05-24 12:50:00|3013.93|3013.93|3015.21|3015.21|3015.46|3015.46|3013.75|3013.75|0
1621860900000|2021-05-24 12:55:00|3015.09|3015.09|3012.99|3012.99|3015.15|3015.15|3012.59|3012.59|0
1621861200000|2021-05-24 13:00:00|3013.1|3013.1|3014.2|3014.2|3014.94|3014.94|3012.83|3012.83|0
1621861500000|2021-05-24 13:05:00|3014.37|3014.37|3011.71|3011.71|3014.42|3014.42|3011.6|3011.6|0
1621861800000|2021-05-24 13:10:00|3011.77|3011.77|3012.01|3012.01|3012.01|3012.01|3010.2|3010.2|0
1621862100000|2021-05-24 13:15:00|3011.95|3011.95|3010.91|3010.91|3012.34|3012.34|3010.55|3010.55|0
1621862400000|2021-05-24 13:20:00|3010.92|3010.92|3012.93|3012.93|3014.77|3014.77|3010.84|3010.84|0
1621862700000|2021-05-24 13:25:00|3013.1|3013.1|3012.07|3012.07|3013.52|3013.52|3010.76|3010.76|0
1621863000000|2021-05-24 13:30:00|3012.12|3012.12|3008.86|3008.86|3012.35|3012.35|3005.29|3005.29|0
1621863300000|2021-05-24 13:35:00|3008.85|3008.85|3005.42|3005.42|3009.24|3009.24|3004.81|3004.81|0
1621863600000|2021-05-24 13:40:00|3005.36|3005.36|3010.51|3010.51|3012.73|3012.73|3003.03|3003.03|0
1621863900000|2021-05-24 13:45:00|3010.34|3010.34|3011.71|3011.71|3012.49|3012.49|3008.65|3008.65|0
1621864200000|2021-05-24 13:50:00|3011.54|3011.54|3013.46|3013.46|3014.85|3014.85|3010.46|3010.46|0
1621864500000|2021-05-24 13:55:00|3013.52|3013.52|3015.48|3015.48|3017.04|3017.04|3013.52|3013.52|0
1621864800000|2021-05-24 14:00:00|3015.49|3015.49|3016.93|3016.93|3018.98|3018.98|3015.13|3015.13|0
1621865100000|2021-05-24 14:05:00|3016.88|3016.88|3017.02|3017.02|3017.87|3017.87|3015.03|3015.03|0
1621865400000|2021-05-24 14:10:00|3017.14|3017.14|3016.31|3016.31|3017.16|3017.16|3015.54|3015.54|0
1621865700000|2021-05-24 14:15:00|3016.48|3016.48|3018.53|3018.53|3019.06|3019.06|3016.26|3016.26|0
1621866000000|2021-05-24 14:20:00|3019.36|3019.36|3017.32|3017.32|3019.63|3019.63|3017.15|3017.15|0
1621866300000|2021-05-24 14:25:00|3017.33|3017.33|3018.11|3018.11|3018.34|3018.34|3017.08|3017.08|0
1621866600000|2021-05-24 14:30:00|3018.19|3018.19|3019.22|3019.22|3019.22|3019.22|3017.69|3017.69|0
1621866900000|2021-05-24 14:35:00|3019.27|3019.27|3021.5|3021.5|3022.51|3022.51|3018.44|3018.44|0
1621867200000|2021-05-24 14:40:00|3021.44|3021.44|3020.78|3020.78|3022.33|3022.33|3020.32|3020.32|0
1621867500000|2021-05-24 14:45:00|3020.79|3020.79|3021.56|3021.56|3021.62|3021.62|3019.9|3019.9|0
1621867800000|2021-05-24 14:50:00|3021.82|3021.82|3023.1|3023.1|3023.78|3023.78|3021.82|3021.82|0
1621868100000|2021-05-24 14:55:00|3022.77|3022.77|3021.92|3021.92|3022.85|3022.85|3021.2|3021.2|0
1621868400000|2021-05-24 15:00:00|3021.86|3021.86|3023.95|3023.95|3026.07|3026.07|3021.86|3021.86|0
1621868700000|2021-05-24 15:05:00|3024.12|3024.12|3024.49|3024.49|3024.82|3024.82|3023.51|3023.51|0
1621869000000|2021-05-24 15:10:00|3024.53|3024.53|3026.12|3026.12|3026.12|3026.12|3023.47|3023.47|0
1621869300000|2021-05-24 15:15:00|3026.28|3026.28|3025.45|3025.45|3026.46|3026.46|3024.71|3024.71|0
1621869600000|2021-05-24 15:20:00|3025.33|3025.33|3029.99|3029.99|3030.05|3030.05|3025.25|3025.25|0
1621869900000|2021-05-24 15:25:00|3030.1|3030.1|3033.47|3033.47|3034.67|3034.67|3029.66|3029.66|0
1621926900000|2021-05-25 07:15:00|3036.66|3036.66|3037.42|3037.42|3038.82|3038.82|3035.26|3035.26|0
1621927200000|2021-05-25 07:20:00|3037.26|3037.26|3034.79|3034.79|3039.34|3039.34|3034.5|3034.5|0
1621927500000|2021-05-25 07:25:00|3034.81|3034.81|3031.42|3031.42|3034.81|3034.81|3029.42|3029.42|0
1621927800000|2021-05-25 07:30:00|3031.37|3031.37|3036.13|3036.13|3036.72|3036.72|3031.14|3031.14|0
1621928100000|2021-05-25 07:35:00|3036.01|3036.01|3038.22|3038.22|3038.9|3038.9|3035.26|3035.26|0
1621928400000|2021-05-25 07:40:00|3038.28|3038.28|3034.62|3034.62|3039|3039|3033.9|3033.9|0
1621928700000|2021-05-25 07:45:00|3034.79|3034.79|3034.12|3034.12|3036.01|3036.01|3033.83|3033.83|0
1621929000000|2021-05-25 07:50:00|3033.81|3033.81|3032.42|3032.42|3034.82|3034.82|3031.81|3031.81|0
1621929300000|2021-05-25 07:55:00|3032.26|3032.26|3030.85|3030.85|3032.87|3032.87|3030.67|3030.67|0
1621929600000|2021-05-25 08:00:00|3030.83|3030.83|3031.82|3031.82|3033.72|3033.72|3030.77|3030.77|0
1621929900000|2021-05-25 08:05:00|3031.78|3031.78|3035.88|3035.88|3036.21|3036.21|3031.38|3031.38|0
1621930200000|2021-05-25 08:10:00|3035.9|3035.9|3036.23|3036.23|3037.12|3037.12|3034.7|3034.7|0
1621930500000|2021-05-25 08:15:00|3036.29|3036.29|3034.19|3034.19|3038.36|3038.36|3034.13|3034.13|0
1621930800000|2021-05-25 08:20:00|3034.13|3034.13|3034.49|3034.49|3034.64|3034.64|3033.21|3033.21|0
1621931100000|2021-05-25 08:25:00|3034.41|3034.41|3034.61|3034.61|3035.92|3035.92|3033.68|3033.68|0
1621931400000|2021-05-25 08:30:00|3034.72|3034.72|3036.7|3036.7|3038.5|3038.5|3034.72|3034.72|0
1621931700000|2021-05-25 08:35:00|3036.58|3036.58|3037.52|3037.52|3037.76|3037.76|3035.75|3035.75|0
1621932000000|2021-05-25 08:40:00|3037.55|3037.55|3037.59|3037.59|3038.83|3038.83|3036.56|3036.56|0
1621932300000|2021-05-25 08:45:00|3037.92|3037.92|3039.11|3039.11|3039.16|3039.16|3037.48|3037.48|0
1621932600000|2021-05-25 08:50:00|3038.99|3038.99|3040.17|3040.17|3040.64|3040.64|3037.63|3037.63|0
1621932900000|2021-05-25 08:55:00|3040.28|3040.28|3041.38|3041.38|3042.1|3042.1|3040.28|3040.28|0
1621933200000|2021-05-25 09:00:00|3041.46|3041.46|3043.02|3043.02|3044.09|3044.09|3041.46|3041.46|0
1621933500000|2021-05-25 09:05:00|3042.86|3042.86|3039.62|3039.62|3043.22|3043.22|3039.56|3039.56|0
1621933800000|2021-05-25 09:10:00|3039.5|3039.5|3038.77|3038.77|3040.15|3040.15|3038.52|3038.52|0
1621934100000|2021-05-25 09:15:00|3038.72|3038.72|3038.08|3038.08|3038.92|3038.92|3037.69|3037.69|0
1621934400000|2021-05-25 09:20:00|3038.1|3038.1|3037.28|3037.28|3038.1|3038.1|3036.14|3036.14|0
1621934700000|2021-05-25 09:25:00|3037.62|3037.62|3036.62|3036.62|3037.92|3037.92|3036.62|3036.62|0
1621935000000|2021-05-25 09:30:00|3036.68|3036.68|3037.31|3037.31|3037.69|3037.69|3036.42|3036.42|0
1621935300000|2021-05-25 09:35:00|3037.43|3037.43|3036.66|3036.66|3037.76|3037.76|3035.74|3035.74|0
1621935600000|2021-05-25 09:40:00|3036.83|3036.83|3036.52|3036.52|3037.84|3037.84|3036.5|3036.5|0
1621935900000|2021-05-25 09:45:00|3036.58|3036.58|3036.51|3036.51|3036.92|3036.92|3035.93|3035.93|0
1621936200000|2021-05-25 09:50:00|3036.49|3036.49|3037.56|3037.56|3038.11|3038.11|3036.3|3036.3|0
1621936500000|2021-05-25 09:55:00|3037.44|3037.44|3038.95|3038.95|3040.31|3040.31|3037.33|3037.33|0
1621936800000|2021-05-25 10:00:00|3038.96|3038.96|3040.64|3040.64|3040.84|3040.84|3038.96|3038.96|0
1621937100000|2021-05-25 10:05:00|3040.7|3040.7|3042.73|3042.73|3043.07|3043.07|3040.66|3040.66|0
1621937400000|2021-05-25 10:10:00|3042.4|3042.4|3042.55|3042.55|3043.52|3043.52|3041.57|3041.57|0
1621937700000|2021-05-25 10:15:00|3042.38|3042.38|3043.35|3043.35|3043.35|3043.35|3041.26|3041.26|0
1621938000000|2021-05-25 10:20:00|3043.41|3043.41|3046.11|3046.11|3046.17|3046.17|3043.28|3043.28|0
1621938300000|2021-05-25 10:25:00|3046.15|3046.15|3044.96|3044.96|3046.15|3046.15|3044.57|3044.57|0
1621938600000|2021-05-25 10:30:00|3045.01|3045.01|3043.72|3043.72|3045.18|3045.18|3043.72|3043.72|0
1621938900000|2021-05-25 10:35:00|3043.7|3043.7|3044.67|3044.67|3044.95|3044.95|3043.29|3043.29|0
1621939200000|2021-05-25 10:40:00|3044.62|3044.62|3044.67|3044.67|3044.89|3044.89|3043.49|3043.49|0
1621939500000|2021-05-25 10:45:00|3044.73|3044.73|3044.16|3044.16|3044.95|3044.95|3043.41|3043.41|0
1621939800000|2021-05-25 10:50:00|3044.1|3044.1|3044.69|3044.69|3044.95|3044.95|3043.94|3043.94|0
1621940100000|2021-05-25 10:55:00|3044.72|3044.72|3042.19|3042.19|3046.13|3046.13|3042.19|3042.19|0
1621940400000|2021-05-25 11:00:00|3041.6|3041.6|3047.09|3047.09|3047.09|3047.09|3041.58|3041.58|0
1621940700000|2021-05-25 11:05:00|3047.2|3047.2|3049.27|3049.27|3049.82|3049.82|3047.2|3047.2|0
1621941000000|2021-05-25 11:10:00|3049.19|3049.19|3049.25|3049.25|3049.25|3049.25|3048.01|3048.01|0
1621941300000|2021-05-25 11:15:00|3048.92|3048.92|3052.62|3052.62|3052.84|3052.84|3048.79|3048.79|0
1621941600000|2021-05-25 11:20:00|3052.63|3052.63|3052.44|3052.44|3052.81|3052.81|3051.71|3051.71|0
1621941900000|2021-05-25 11:25:00|3051.78|3051.78|3050.58|3050.58|3052.46|3052.46|3049.6|3049.6|0
1621942200000|2021-05-25 11:30:00|3050.53|3050.53|3049.34|3049.34|3050.53|3050.53|3049.34|3049.34|0
1621942500000|2021-05-25 11:35:00|3049.29|3049.29|3049.29|3049.29|3049.82|3049.82|3048.78|3048.78|0
1621942800000|2021-05-25 11:40:00|3049.23|3049.23|3051.74|3051.74|3051.95|3051.95|3049.02|3049.02|0
1621943100000|2021-05-25 11:45:00|3051.83|3051.83|3052.79|3052.79|3052.92|3052.92|3051.46|3051.46|0
1621943400000|2021-05-25 11:50:00|3052.8|3052.8|3054.03|3054.03|3054.17|3054.17|3051.69|3051.69|0
1621943700000|2021-05-25 11:55:00|3053.97|3053.97|3053.86|3053.86|3054.86|3054.86|3053.41|3053.41|0
1621944000000|2021-05-25 12:00:00|3054.03|3054.03|3054.35|3054.35|3055.18|3055.18|3053.5|3053.5|0
1621944300000|2021-05-25 12:05:00|3054.32|3054.32|3056.87|3056.87|3056.87|3056.87|3054.31|3054.31|0
1621944600000|2021-05-25 12:10:00|3057.2|3057.2|3056.92|3056.92|3057.64|3057.64|3055.8|3055.8|0
1621944900000|2021-05-25 12:15:00|3056.94|3056.94|3057.1|3057.1|3057.94|3057.94|3056.82|3056.82|0
1621945200000|2021-05-25 12:20:00|3057.06|3057.06|3058.6|3058.6|3059.22|3059.22|3057|3057|0
1621945500000|2021-05-25 12:25:00|3058.49|3058.49|3059.78|3059.78|3059.78|3059.78|3056.88|3056.88|0
1621945800000|2021-05-25 12:30:00|3059.73|3059.73|3057.62|3057.62|3059.73|3059.73|3057.39|3057.39|0
1621946100000|2021-05-25 12:35:00|3057.56|3057.56|3057.34|3057.34|3058.9|3058.9|3056.99|3056.99|0
1621946400000|2021-05-25 12:40:00|3057.33|3057.33|3058.15|3058.15|3058.15|3058.15|3057.09|3057.09|0
1621946700000|2021-05-25 12:45:00|3058.32|3058.32|3055.73|3055.73|3058.54|3058.54|3055.3|3055.3|0
1621947000000|2021-05-25 12:50:00|3055.89|3055.89|3054.39|3054.39|3056.08|3056.08|3054.23|3054.23|0
1621947300000|2021-05-25 12:55:00|3054.51|3054.51|3056.48|3056.48|3057.24|3057.24|3053.9|3053.9|0
1621947600000|2021-05-25 13:00:00|3056.31|3056.31|3060.27|3060.27|3060.6|3060.6|3055.76|3055.76|0
1621947900000|2021-05-25 13:05:00|3060.44|3060.44|3055.49|3055.49|3060.93|3060.93|3055.35|3055.35|0
1621948200000|2021-05-25 13:10:00|3055.32|3055.32|3054.53|3054.53|3055.66|3055.66|3053.59|3053.59|0
1621948500000|2021-05-25 13:15:00|3054.47|3054.47|3054.48|3054.48|3054.48|3054.48|3052.75|3052.75|0
1621948800000|2021-05-25 13:20:00|3054.54|3054.54|3056.78|3056.78|3056.94|3056.94|3054.48|3054.48|0
1621949100000|2021-05-25 13:25:00|3056.94|3056.94|3056.18|3056.18|3056.95|3056.95|3055.24|3055.24|0
1621949400000|2021-05-25 13:30:00|3056.24|3056.24|3058.18|3058.18|3058.18|3058.18|3054.78|3054.78|0
1621949700000|2021-05-25 13:35:00|3058.35|3058.35|3063.48|3063.48|3064.81|3064.81|3058.35|3058.35|0
1621950000000|2021-05-25 13:40:00|3063.46|3063.46|3065.81|3065.81|3067.75|3067.75|3063.46|3063.46|0
1621950300000|2021-05-25 13:45:00|3065.7|3065.7|3062.64|3062.64|3067.25|3067.25|3062.04|3062.04|0
1621950600000|2021-05-25 13:50:00|3062.58|3062.58|3055.57|3055.57|3062.58|3062.58|3053|3053|0
1621950900000|2021-05-25 13:55:00|3055.66|3055.66|3058.25|3058.25|3058.58|3058.58|3055.41|3055.41|0
1621951200000|2021-05-25 14:00:00|3058.42|3058.42|3059.68|3059.68|3062.08|3062.08|3057.92|3057.92|0
1621951500000|2021-05-25 14:05:00|3059.9|3059.9|3059.86|3059.86|3060.59|3060.59|3057.29|3057.29|0
1621951800000|2021-05-25 14:10:00|3059.98|3059.98|3058.45|3058.45|3060.29|3060.29|3055.68|3055.68|0
1621952100000|2021-05-25 14:15:00|3058.51|3058.51|3061.1|3061.1|3061.14|3061.14|3058.43|3058.43|0
1621952400000|2021-05-25 14:20:00|3061.05|3061.05|3061.34|3061.34|3063.71|3063.71|3060.75|3060.75|0
1621952700000|2021-05-25 14:25:00|3061.18|3061.18|3063.96|3063.96|3064.32|3064.32|3061.18|3061.18|0
1621953000000|2021-05-25 14:30:00|3063.94|3063.94|3062.19|3062.19|3064.95|3064.95|3062.17|3062.17|0
1621953300000|2021-05-25 14:35:00|3062.25|3062.25|3063.2|3063.2|3063.2|3063.2|3059.57|3059.57|0
1621953600000|2021-05-25 14:40:00|3063.21|3063.21|3061.44|3061.44|3063.52|3063.52|3060.23|3060.23|0
1621953900000|2021-05-25 14:45:00|3061.6|3061.6|3059.86|3059.86|3062.68|3062.68|3059.56|3059.56|0
1621954200000|2021-05-25 14:50:00|3059.91|3059.91|3061.6|3061.6|3062.1|3062.1|3059.3|3059.3|0
1621954500000|2021-05-25 14:55:00|3061.27|3061.27|3061.81|3061.81|3062.25|3062.25|3060.91|3060.91|0
1621954800000|2021-05-25 15:00:00|3061.92|3061.92|3057|3057|3062.56|3062.56|3056.77|3056.77|0
1621955100000|2021-05-25 15:05:00|3057.07|3057.07|3057.6|3057.6|3057.91|3057.91|3055.09|3055.09|0
1621955400000|2021-05-25 15:10:00|3057.61|3057.61|3060.03|3060.03|3060.6|3060.6|3057.31|3057.31|0
1621955700000|2021-05-25 15:15:00|3059.97|3059.97|3055.43|3055.43|3060.61|3060.61|3055.43|3055.43|0
1621956000000|2021-05-25 15:20:00|3055.26|3055.26|3053.35|3053.35|3055.26|3055.26|3052.83|3052.83|0
1621956300000|2021-05-25 15:25:00|3053.33|3053.33|3053.74|3053.74|3053.74|3053.74|3050.34|3050.34|0
1622013300000|2021-05-26 07:15:00|3035.65|3035.65|3035.05|3035.05|3039.18|3039.18|3033.1|3033.1|0
1622013600000|2021-05-26 07:20:00|3035.16|3035.16|3033.87|3033.87|3035.21|3035.21|3029.54|3029.54|0
1622013900000|2021-05-26 07:25:00|3033.76|3033.76|3032.93|3032.93|3034.64|3034.64|3031.82|3031.82|0
1622014200000|2021-05-26 07:30:00|3033.21|3033.21|3033.25|3033.25|3036.61|3036.61|3032.13|3032.13|0
1622014500000|2021-05-26 07:35:00|3032.8|3032.8|3035.69|3035.69|3035.69|3035.69|3030.71|3030.71|0
1622014800000|2021-05-26 07:40:00|3036.03|3036.03|3036.08|3036.08|3039.83|3039.83|3035.17|3035.17|0
1622015100000|2021-05-26 07:45:00|3036.14|3036.14|3036.7|3036.7|3039.73|3039.73|3036.14|3036.14|0
1622015400000|2021-05-26 07:50:00|3036.87|3036.87|3033.85|3033.85|3036.87|3036.87|3030.89|3030.89|0
1622015700000|2021-05-26 07:55:00|3033.91|3033.91|3030.81|3030.81|3034.86|3034.86|3030.75|3030.75|0
1622016000000|2021-05-26 08:00:00|3030.92|3030.92|3030.58|3030.58|3033.82|3033.82|3029.8|3029.8|0
1622016300000|2021-05-26 08:05:00|3030.92|3030.92|3030.12|3030.12|3033.06|3033.06|3030.12|3030.12|0
1622016600000|2021-05-26 08:10:00|3030.1|3030.1|3030.2|3030.2|3030.2|3030.2|3026.42|3026.42|0
1622016900000|2021-05-26 08:15:00|3030.36|3030.36|3026.36|3026.36|3030.5|3030.5|3025.77|3025.77|0
1622017200000|2021-05-26 08:20:00|3026.37|3026.37|3027.87|3027.87|3028.72|3028.72|3025.59|3025.59|0
1622017500000|2021-05-26 08:25:00|3027.7|3027.7|3025.76|3025.76|3027.75|3027.75|3024.51|3024.51|0
1622017800000|2021-05-26 08:30:00|3025.82|3025.82|3022.34|3022.34|3026.96|3026.96|3021.88|3021.88|0
1622018100000|2021-05-26 08:35:00|3022.39|3022.39|3020.93|3020.93|3024.17|3024.17|3020.15|3020.15|0
1622018400000|2021-05-26 08:40:00|3020.99|3020.99|3020.65|3020.65|3022.65|3022.65|3019.19|3019.19|0
1622018700000|2021-05-26 08:45:00|3020.56|3020.56|3017.18|3017.18|3021.87|3021.87|3016.55|3016.55|0
1622019000000|2021-05-26 08:50:00|3016.85|3016.85|3014.58|3014.58|3016.91|3016.91|3012.85|3012.85|0
1622019300000|2021-05-26 08:55:00|3014.59|3014.59|3017.73|3017.73|3018.48|3018.48|3014.59|3014.59|0
1622019600000|2021-05-26 09:00:00|3017.74|3017.74|3019.29|3019.29|3021.12|3021.12|3017.5|3017.5|0
1622019900000|2021-05-26 09:05:00|3019.2|3019.2|3019.07|3019.07|3019.29|3019.29|3017.48|3017.48|0
1622020200000|2021-05-26 09:10:00|3019.29|3019.29|3018.9|3018.9|3020.5|3020.5|3018.68|3018.68|0
1622020500000|2021-05-26 09:15:00|3018.95|3018.95|3014.38|3014.38|3018.95|3018.95|3014.38|3014.38|0
1622020800000|2021-05-26 09:20:00|3014.33|3014.33|3019.74|3019.74|3020.47|3020.47|3013.54|3013.54|0
1622021100000|2021-05-26 09:25:00|3019.63|3019.63|3019.31|3019.31|3019.8|3019.8|3017.27|3017.27|0
1622021400000|2021-05-26 09:30:00|3019.2|3019.2|3018.87|3018.87|3020.61|3020.61|3018.49|3018.49|0
1622021700000|2021-05-26 09:35:00|3018.85|3018.85|3015.92|3015.92|3018.85|3018.85|3015.92|3015.92|0
1622022000000|2021-05-26 09:40:00|3015.9|3015.9|3014.45|3014.45|3016.29|3016.29|3013.47|3013.47|0
1622022300000|2021-05-26 09:45:00|3014.23|3014.23|3004.78|3004.78|3014.23|3014.23|3004.78|3004.78|0
1622022600000|2021-05-26 09:50:00|3004.76|3004.76|3003.24|3003.24|3006.86|3006.86|3003.22|3003.22|0
1622022900000|2021-05-26 09:55:00|3003.13|3003.13|3003.66|3003.66|3005.42|3005.42|3003.07|3003.07|0
1622023200000|2021-05-26 10:00:00|3003.6|3003.6|3004.31|3004.31|3004.31|3004.31|3001.71|3001.71|0
1622023500000|2021-05-26 10:05:00|3004.48|3004.48|3002.01|3002.01|3005.32|3005.32|3001.73|3001.73|0
1622023800000|2021-05-26 10:10:00|3002.07|3002.07|3001.89|3001.89|3003.22|3003.22|3001.77|3001.77|0
1622024100000|2021-05-26 10:15:00|3001.9|3001.9|3000.75|3000.75|3002.37|3002.37|2999.95|2999.95|0
1622024400000|2021-05-26 10:20:00|3000.73|3000.73|3000.14|3000.14|3001.36|3001.36|2999.19|2999.19|0
1622024700000|2021-05-26 10:25:00|3000.3|3000.3|2999.38|2999.38|3001.69|3001.69|2999.32|2999.32|0
1622025000000|2021-05-26 10:30:00|2999.46|2999.46|2997.86|2997.86|2999.54|2999.54|2997.78|2997.78|0
1622025300000|2021-05-26 10:35:00|2997.65|2997.65|2993.87|2993.87|2998.04|2998.04|2993.87|2993.87|0
1622025600000|2021-05-26 10:40:00|2993.79|2993.79|2992.85|2992.85|2993.84|2993.84|2992.68|2992.68|0
1622025900000|2021-05-26 10:45:00|2992.9|2992.9|2992.26|2992.26|2992.96|2992.96|2990.59|2990.59|0
1622026200000|2021-05-26 10:50:00|2992.37|2992.37|2992.3|2992.3|2993.41|2993.41|2991.41|2991.41|0
1622026500000|2021-05-26 10:55:00|2992.24|2992.24|2988.09|2988.09|2992.24|2992.24|2988.02|2988.02|0
1622026800000|2021-05-26 11:00:00|2988.15|2988.15|2989.68|2989.68|2990.94|2990.94|2987.22|2987.22|0
1622027100000|2021-05-26 11:05:00|2989.36|2989.36|2987.48|2987.48|2989.36|2989.36|2986.89|2986.89|0
1622027400000|2021-05-26 11:10:00|2987.54|2987.54|2988.53|2988.53|2988.53|2988.53|2986.36|2986.36|0
1622027700000|2021-05-26 11:15:00|2988.59|2988.59|2991|2991|2991|2991|2988.59|2988.59|0
1622028000000|2021-05-26 11:20:00|2990.99|2990.99|2991.69|2991.69|2991.69|2991.69|2989.72|2989.72|0
1622028300000|2021-05-26 11:25:00|2991.58|2991.58|2989.69|2989.69|2991.59|2991.59|2989.34|2989.34|0
1622028600000|2021-05-26 11:30:00|2989.74|2989.74|2988.09|2988.09|2990.15|2990.15|2987.89|2987.89|0
1622028900000|2021-05-26 11:35:00|2987.98|2987.98|2987.12|2987.12|2989.55|2989.55|2987.12|2987.12|0
1622029200000|2021-05-26 11:40:00|2987.29|2987.29|2984.89|2984.89|2987.29|2987.29|2984.85|2984.85|0
1622029500000|2021-05-26 11:45:00|2984.97|2984.97|2984.58|2984.58|2984.97|2984.97|2983.59|2983.59|0
1622029800000|2021-05-26 11:50:00|2984.41|2984.41|2982.78|2982.78|2984.62|2984.62|2982.78|2982.78|0
1622030100000|2021-05-26 11:55:00|2982.83|2982.83|2978.39|2978.39|2982.83|2982.83|2977.8|2977.8|0
1622030400000|2021-05-26 12:00:00|2978.28|2978.28|2979.93|2979.93|2981.05|2981.05|2977.93|2977.93|0
1622030700000|2021-05-26 12:05:00|2979.88|2979.88|2980.98|2980.98|2981.11|2981.11|2979.23|2979.23|0
1622031000000|2021-05-26 12:10:00|2981.09|2981.09|2983.56|2983.56|2985.84|2985.84|2980.75|2980.75|0
1622031300000|2021-05-26 12:15:00|2983.39|2983.39|2988.28|2988.28|2988.28|2988.28|2983.36|2983.36|0
1622031600000|2021-05-26 12:20:00|2988.45|2988.45|2988.2|2988.2|2989.79|2989.79|2987.57|2987.57|0
1622031900000|2021-05-26 12:25:00|2987.87|2987.87|2988.98|2988.98|2989.52|2989.52|2987.32|2987.32|0
1622032200000|2021-05-26 12:30:00|2988.65|2988.65|2989|2989|2989.5|2989.5|2988.35|2988.35|0
1622032500000|2021-05-26 12:35:00|2989.04|2989.04|2987.28|2987.28|2989.19|2989.19|2986.6|2986.6|0
1622032800000|2021-05-26 12:40:00|2987.27|2987.27|2987.74|2987.74|2989.04|2989.04|2986.72|2986.72|0
1622033100000|2021-05-26 12:45:00|2987.69|2987.69|2986.96|2986.96|2987.69|2987.69|2986.66|2986.66|0
1622033400000|2021-05-26 12:50:00|2987.02|2987.02|2986.31|2986.31|2988.52|2988.52|2986.31|2986.31|0
1622033700000|2021-05-26 12:55:00|2986.29|2986.29|2986.52|2986.52|2986.56|2986.56|2984.78|2984.78|0
1622034000000|2021-05-26 13:00:00|2986.69|2986.69|2987.11|2987.11|2988.59|2988.59|2986.13|2986.13|0
1622034300000|2021-05-26 13:05:00|2987|2987|2987.41|2987.41|2987.72|2987.72|2985.76|2985.76|0
1622034600000|2021-05-26 13:10:00|2987.47|2987.47|2988.74|2988.74|2988.88|2988.88|2987.2|2987.2|0
1622034900000|2021-05-26 13:15:00|2988.78|2988.78|2989.63|2989.63|2990.26|2990.26|2988.19|2988.19|0
1622035200000|2021-05-26 13:20:00|2989.71|2989.71|2989.8|2989.8|2991.37|2991.37|2988.98|2988.98|0
1622035500000|2021-05-26 13:25:00|2989.72|2989.72|2990.7|2990.7|2991.07|2991.07|2989.55|2989.55|0
1622035800000|2021-05-26 13:30:00|2990.74|2990.74|2995.58|2995.58|2997.87|2997.87|2990.74|2990.74|0
1622036100000|2021-05-26 13:35:00|2995.54|2995.54|2992.59|2992.59|2996.01|2996.01|2988.74|2988.74|0
1622036400000|2021-05-26 13:40:00|2992.65|2992.65|2991.29|2991.29|2993.43|2993.43|2989.26|2989.26|0
1622036700000|2021-05-26 13:45:00|2991.32|2991.32|2986.16|2986.16|2992.49|2992.49|2985.5|2985.5|0
1622037000000|2021-05-26 13:50:00|2985.78|2985.78|2994.42|2994.42|2994.42|2994.42|2984.82|2984.82|0
1622037300000|2021-05-26 13:55:00|2994.31|2994.31|2997.41|2997.41|2998.63|2998.63|2993.95|2993.95|0
1622037600000|2021-05-26 14:00:00|2997.91|2997.91|3006.87|3006.87|3006.87|3006.87|2997.74|2997.74|0
1622037900000|2021-05-26 14:05:00|3006.64|3006.64|3005.03|3005.03|3008.74|3008.74|3001.76|3001.76|0
1622038200000|2021-05-26 14:10:00|3005.14|3005.14|3009.59|3009.59|3009.79|3009.79|3005.13|3005.13|0
1622038500000|2021-05-26 14:15:00|3009.63|3009.63|3013.07|3013.07|3013.7|3013.7|3007.34|3007.34|0
1622038800000|2021-05-26 14:20:00|3012.86|3012.86|3010.42|3010.42|3013.78|3013.78|3010.37|3010.37|0
1622039100000|2021-05-26 14:25:00|3010.76|3010.76|3007.34|3007.34|3010.76|3010.76|3007.22|3007.22|0
1622039400000|2021-05-26 14:30:00|3007.36|3007.36|3008.85|3008.85|3009.97|3009.97|3007.36|3007.36|0
1622039700000|2021-05-26 14:35:00|3008.96|3008.96|3010.3|3010.3|3010.53|3010.53|3008.82|3008.82|0
1622040000000|2021-05-26 14:40:00|3010.39|3010.39|3006.82|3006.82|3013.12|3013.12|3006.82|3006.82|0
1622040300000|2021-05-26 14:45:00|3006.87|3006.87|3011.44|3011.44|3012.48|3012.48|3006.87|3006.87|0
1622040600000|2021-05-26 14:50:00|3011.45|3011.45|3010.19|3010.19|3011.84|3011.84|3008.79|3008.79|0
1622040900000|2021-05-26 14:55:00|3010.41|3010.41|3015.53|3015.53|3017.47|3017.47|3010.41|3010.41|0
1622041200000|2021-05-26 15:00:00|3015.7|3015.7|3014.84|3014.84|3018.19|3018.19|3014.62|3014.62|0
1622041500000|2021-05-26 15:05:00|3014.86|3014.86|3018.39|3018.39|3018.54|3018.54|3014.84|3014.84|0
1622041800000|2021-05-26 15:10:00|3018.5|3018.5|3017.73|3017.73|3020.1|3020.1|3017.42|3017.42|0
1622042100000|2021-05-26 15:15:00|3017.65|3017.65|3018.43|3018.43|3018.5|3018.5|3016.89|3016.89|0
1622042400000|2021-05-26 15:20:00|3018.49|3018.49|3017.44|3017.44|3019.04|3019.04|3016.27|3016.27|0
1622042700000|2021-05-26 15:25:00|3017.49|3017.49|3020.56|3020.56|3020.89|3020.89|3015.98|3015.98|0
1622099700000|2021-05-27 07:15:00|3033.5|3033.5|3031.28|3031.28|3036.55|3036.55|3029.77|3029.77|0
1622100000000|2021-05-27 07:20:00|3031.72|3031.72|3031.33|3031.33|3035.4|3035.4|3031.28|3031.28|0
1622100300000|2021-05-27 07:25:00|3031.59|3031.59|3031.97|3031.97|3033.63|3033.63|3030.51|3030.51|0
1622100600000|2021-05-27 07:30:00|3032.55|3032.55|3034.59|3034.59|3034.59|3034.59|3030.28|3030.28|0
1622100900000|2021-05-27 07:35:00|3034.76|3034.76|3031.95|3031.95|3036.54|3036.54|3031.69|3031.69|0
1622101200000|2021-05-27 07:40:00|3031.9|3031.9|3032.62|3032.62|3034.13|3034.13|3031.02|3031.02|0
1622101500000|2021-05-27 07:45:00|3032.29|3032.29|3033.56|3033.56|3034.6|3034.6|3031.34|3031.34|0
1622101800000|2021-05-27 07:50:00|3033.72|3033.72|3034.9|3034.9|3034.9|3034.9|3031.89|3031.89|0
1622102100000|2021-05-27 07:55:00|3034.81|3034.81|3035.94|3035.94|3038.2|3038.2|3034.79|3034.79|0
1622102400000|2021-05-27 08:00:00|3036.08|3036.08|3028.85|3028.85|3038.3|3038.3|3027.9|3027.9|0
1622102700000|2021-05-27 08:05:00|3028.79|3028.79|3029.06|3029.06|3030.96|3030.96|3027.64|3027.64|0
1622103000000|2021-05-27 08:10:00|3029.51|3029.51|3035.7|3035.7|3036.25|3036.25|3029.45|3029.45|0
1622103300000|2021-05-27 08:15:00|3035.92|3035.92|3030.76|3030.76|3036.33|3036.33|3029.14|3029.14|0
1622103600000|2021-05-27 08:20:00|3031.09|3031.09|3034.51|3034.51|3034.79|3034.79|3030.73|3030.73|0
1622103900000|2021-05-27 08:25:00|3034.35|3034.35|3035.32|3035.32|3036.18|3036.18|3033.24|3033.24|0
1622104200000|2021-05-27 08:30:00|3035.65|3035.65|3034.31|3034.31|3035.86|3035.86|3033.18|3033.18|0
1622104500000|2021-05-27 08:35:00|3034.25|3034.25|3031.1|3031.1|3034.25|3034.25|3030.33|3030.33|0
1622104800000|2021-05-27 08:40:00|3031.12|3031.12|3034.01|3034.01|3034.79|3034.79|3031.12|3031.12|0
1622105100000|2021-05-27 08:45:00|3034.12|3034.12|3033.59|3033.59|3034.45|3034.45|3030.9|3030.9|0
1622105400000|2021-05-27 08:50:00|3033.92|3033.92|3033.03|3033.03|3036.29|3036.29|3033.03|3033.03|0
1622105700000|2021-05-27 08:55:00|3032.74|3032.74|3035.15|3035.15|3035.91|3035.91|3030.75|3030.75|0
1622106000000|2021-05-27 09:00:00|3034.82|3034.82|3036.85|3036.85|3037.18|3037.18|3034.58|3034.58|0
1622106300000|2021-05-27 09:05:00|3036.68|3036.68|3041.09|3041.09|3041.09|3041.09|3035.32|3035.32|0
1622106600000|2021-05-27 09:10:00|3040.43|3040.43|3039.74|3039.74|3040.76|3040.76|3038.08|3038.08|0
1622106900000|2021-05-27 09:15:00|3039.8|3039.8|3038.73|3038.73|3040.87|3040.87|3038.35|3038.35|0
1622107200000|2021-05-27 09:20:00|3038.56|3038.56|3037.25|3037.25|3038.79|3038.79|3036.56|3036.56|0
1622107500000|2021-05-27 09:25:00|3036.92|3036.92|3034.89|3034.89|3037.03|3037.03|3034.46|3034.46|0
1622107800000|2021-05-27 09:30:00|3035.01|3035.01|3036.07|3036.07|3036.31|3036.31|3034.84|3034.84|0
1622108100000|2021-05-27 09:35:00|3036.01|3036.01|3037.86|3037.86|3038.28|3038.28|3036.01|3036.01|0
1622108400000|2021-05-27 09:40:00|3037.92|3037.92|3039.34|3039.34|3039.67|3039.67|3037.92|3037.92|0
1622108700000|2021-05-27 09:45:00|3038.84|3038.84|3038.44|3038.44|3039.55|3039.55|3038.35|3038.35|0
1622109000000|2021-05-27 09:50:00|3038.27|3038.27|3038.37|3038.37|3040.57|3040.57|3038.27|3038.27|0
1622109300000|2021-05-27 09:55:00|3038.2|3038.2|3035.7|3035.7|3038.2|3038.2|3035.7|3035.7|0
1622109600000|2021-05-27 10:00:00|3035.58|3035.58|3034.06|3034.06|3036.22|3036.22|3033.27|3033.27|0
1622109900000|2021-05-27 10:05:00|3034.4|3034.4|3035.21|3035.21|3035.88|3035.88|3034.4|3034.4|0
1622110200000|2021-05-27 10:10:00|3035.15|3035.15|3033.72|3033.72|3035.29|3035.29|3032.98|3032.98|0
1622110500000|2021-05-27 10:15:00|3033.61|3033.61|3028.48|3028.48|3033.7|3033.7|3027.18|3027.18|0
1622110800000|2021-05-27 10:20:00|3028.65|3028.65|3027.93|3027.93|3029.38|3029.38|3027.46|3027.46|0
1622111100000|2021-05-27 10:25:00|3027.98|3027.98|3028.46|3028.46|3029.37|3029.37|3027.04|3027.04|0
1622111400000|2021-05-27 10:30:00|3028.57|3028.57|3028.92|3028.92|3029.6|3029.6|3028.44|3028.44|0
1622111700000|2021-05-27 10:35:00|3028.98|3028.98|3028.99|3028.99|3029.32|3029.32|3027.96|3027.96|0
1622112000000|2021-05-27 10:40:00|3029|3029|3030.3|3030.3|3030.68|3030.68|3028.29|3028.29|0
1622112300000|2021-05-27 10:45:00|3030.42|3030.42|3029.79|3029.79|3031.47|3031.47|3029.68|3029.68|0
1622112600000|2021-05-27 10:50:00|3029.76|3029.76|3029.32|3029.32|3030.01|3030.01|3027.96|3027.96|0
1622112900000|2021-05-27 10:55:00|3028.98|3028.98|3029.43|3029.43|3031.73|3031.73|3028.37|3028.37|0
1622113200000|2021-05-27 11:00:00|3029.48|3029.48|3029.29|3029.29|3030.65|3030.65|3029.1|3029.1|0
1622113500000|2021-05-27 11:05:00|3029.21|3029.21|3028.97|3028.97|3030.03|3030.03|3028.82|3028.82|0
1622113800000|2021-05-27 11:10:00|3028.81|3028.81|3027.33|3027.33|3029.21|3029.21|3027.13|3027.13|0
1622114100000|2021-05-27 11:15:00|3027.39|3027.39|3029.68|3029.68|3030.32|3030.32|3027.35|3027.35|0
1622114400000|2021-05-27 11:20:00|3029.73|3029.73|3030.83|3030.83|3031.07|3031.07|3029.66|3029.66|0
1622114700000|2021-05-27 11:25:00|3030.89|3030.89|3032.95|3032.95|3032.95|3032.95|3030.6|3030.6|0
1622115000000|2021-05-27 11:30:00|3032.96|3032.96|3031.87|3031.87|3033.88|3033.88|3031.87|3031.87|0
1622115300000|2021-05-27 11:35:00|3031.85|3031.85|3031.15|3031.15|3032.56|3032.56|3030.44|3030.44|0
1622115600000|2021-05-27 11:40:00|3031.17|3031.17|3033.19|3033.19|3033.79|3033.79|3031.06|3031.06|0
1622115900000|2021-05-27 11:45:00|3033.36|3033.36|3036.44|3036.44|3036.68|3036.68|3033.36|3033.36|0
1622116200000|2021-05-27 11:50:00|3036.53|3036.53|3035.7|3035.7|3037.13|3037.13|3035.7|3035.7|0
1622116500000|2021-05-27 11:55:00|3035.45|3035.45|3036.5|3036.5|3036.6|3036.6|3035.11|3035.11|0
1622116800000|2021-05-27 12:00:00|3036.53|3036.53|3038.24|3038.24|3042.7|3042.7|3036.42|3036.42|0
1622117100000|2021-05-27 12:05:00|3038.18|3038.18|3037.8|3037.8|3038.66|3038.66|3037.02|3037.02|0
1622117400000|2021-05-27 12:10:00|3037.86|3037.86|3040.12|3040.12|3040.45|3040.45|3037.73|3037.73|0
1622117700000|2021-05-27 12:15:00|3040.45|3040.45|3042.09|3042.09|3042.17|3042.17|3039.8|3039.8|0
1622118000000|2021-05-27 12:20:00|3042.26|3042.26|3041.92|3041.92|3042.82|3042.82|3041.23|3041.23|0
1622118300000|2021-05-27 12:25:00|3042.09|3042.09|3042.65|3042.65|3043.06|3043.06|3042.09|3042.09|0
1622118600000|2021-05-27 12:30:00|3042.5|3042.5|3047.11|3047.11|3047.11|3047.11|3042.12|3042.12|0
1622118900000|2021-05-27 12:35:00|3047.28|3047.28|3045.35|3045.35|3047.61|3047.61|3044.15|3044.15|0
1622119200000|2021-05-27 12:40:00|3045.41|3045.41|3044.69|3044.69|3045.64|3045.64|3043.61|3043.61|0
1622119500000|2021-05-27 12:45:00|3044.63|3044.63|3045.47|3045.47|3046.45|3046.45|3044.63|3044.63|0
1622119800000|2021-05-27 12:50:00|3045.36|3045.36|3049.48|3049.48|3050.12|3050.12|3045.36|3045.36|0
1622120100000|2021-05-27 12:55:00|3049.59|3049.59|3053.76|3053.76|3053.76|3053.76|3049.59|3049.59|0
1622120400000|2021-05-27 13:00:00|3053.6|3053.6|3057.73|3057.73|3057.73|3057.73|3052.73|3052.73|0
1622120700000|2021-05-27 13:05:00|3057.79|3057.79|3056.46|3056.46|3058.24|3058.24|3056.46|3056.46|0
1622121000000|2021-05-27 13:10:00|3056.29|3056.29|3055.13|3055.13|3057.17|3057.17|3054.67|3054.67|0
1622121300000|2021-05-27 13:15:00|3055.3|3055.3|3059.78|3059.78|3060.18|3060.18|3055.28|3055.28|0
1622121600000|2021-05-27 13:20:00|3059.8|3059.8|3056.85|3056.85|3060.86|3060.86|3056.85|3056.85|0
1622121900000|2021-05-27 13:25:00|3057.03|3057.03|3058.61|3058.61|3058.61|3058.61|3056.38|3056.38|0
1622122200000|2021-05-27 13:30:00|3058.67|3058.67|3070.14|3070.14|3070.2|3070.2|3058.67|3058.67|0
1622122500000|2021-05-27 13:35:00|3070.97|3070.97|3071.65|3071.65|3072.67|3072.67|3065.95|3065.95|0
1622122800000|2021-05-27 13:40:00|3071.98|3071.98|3076.57|3076.57|3077.31|3077.31|3071.98|3071.98|0
1622123100000|2021-05-27 13:45:00|3076.8|3076.8|3079.11|3079.11|3079.55|3079.55|3074|3074|0
1622123400000|2021-05-27 13:50:00|3079.22|3079.22|3078.99|3078.99|3080.29|3080.29|3077.83|3077.83|0
1622123700000|2021-05-27 13:55:00|3078.94|3078.94|3077.96|3077.96|3079.35|3079.35|3076.47|3076.47|0
1622124000000|2021-05-27 14:00:00|3078.13|3078.13|3073.6|3073.6|3078.16|3078.16|3070.69|3070.69|0
1622124300000|2021-05-27 14:05:00|3073.77|3073.77|3069.75|3069.75|3075.1|3075.1|3068.14|3068.14|0
1622124600000|2021-05-27 14:10:00|3069.42|3069.42|3067.97|3067.97|3069.98|3069.98|3064.01|3064.01|0
1622124900000|2021-05-27 14:15:00|3068.13|3068.13|3066.01|3066.01|3069.19|3069.19|3065.79|3065.79|0
1622125200000|2021-05-27 14:20:00|3066.09|3066.09|3066.57|3066.57|3066.75|3066.75|3064.21|3064.21|0
1622125500000|2021-05-27 14:25:00|3066.68|3066.68|3068.51|3068.51|3069.67|3069.67|3066.23|3066.23|0
1622125800000|2021-05-27 14:30:00|3068.62|3068.62|3069.01|3069.01|3070.45|3070.45|3067.37|3067.37|0
1622126100000|2021-05-27 14:35:00|3068.9|3068.9|3066.21|3066.21|3070.46|3070.46|3066.21|3066.21|0
1622126400000|2021-05-27 14:40:00|3066.37|3066.37|3065.83|3065.83|3067.22|3067.22|3064.87|3064.87|0
1622126700000|2021-05-27 14:45:00|3065.94|3065.94|3066.87|3066.87|3067.61|3067.61|3064.97|3064.97|0
1622127000000|2021-05-27 14:50:00|3066.7|3066.7|3068.49|3068.49|3068.49|3068.49|3059.31|3059.31|0
1622127300000|2021-05-27 14:55:00|3068.54|3068.54|3069.3|3069.3|3070.01|3070.01|3068.17|3068.17|0
1622127600000|2021-05-27 15:00:00|3069.24|3069.24|3065.32|3065.32|3069.52|3069.52|3065.32|3065.32|0
1622127900000|2021-05-27 15:05:00|3065.43|3065.43|3067.6|3067.6|3068.39|3068.39|3065.43|3065.43|0
1622128200000|2021-05-27 15:10:00|3067.61|3067.61|3067.52|3067.52|3067.62|3067.62|3064.86|3064.86|0
1622128500000|2021-05-27 15:15:00|3067.36|3067.36|3066.97|3066.97|3068.71|3068.71|3065.44|3065.44|0
1622128800000|2021-05-27 15:20:00|3067.03|3067.03|3071|3071|3071|3071|3066.89|3066.89|0
1622129100000|2021-05-27 15:25:00|3071.18|3071.18|3063.01|3063.01|3073.02|3073.02|3062.95|3062.95|0
1622186100000|2021-05-28 07:15:00|3111.38|3111.38|3117.34|3117.34|3119.06|3119.06|3109.93|3109.93|0
1622186400000|2021-05-28 07:20:00|3117.84|3117.84|3121.05|3121.05|3122.54|3122.54|3115.56|3115.56|0
1622186700000|2021-05-28 07:25:00|3120.8|3120.8|3117.06|3117.06|3120.8|3120.8|3116.38|3116.38|0
1622187000000|2021-05-28 07:30:00|3116.9|3116.9|3113.04|3113.04|3119.06|3119.06|3113.04|3113.04|0
1622187300000|2021-05-28 07:35:00|3112.87|3112.87|3110.42|3110.42|3112.87|3112.87|3108.42|3108.42|0
1622187600000|2021-05-28 07:40:00|3110.44|3110.44|3118.21|3118.21|3118.21|3118.21|3110.24|3110.24|0
1622187900000|2021-05-28 07:45:00|3118.71|3118.71|3116.13|3116.13|3119.56|3119.56|3115.42|3115.42|0
1622188200000|2021-05-28 07:50:00|3116.29|3116.29|3118.18|3118.18|3118.21|3118.21|3116.29|3116.29|0
1622188500000|2021-05-28 07:55:00|3118.24|3118.24|3117.13|3117.13|3119.21|3119.21|3113.44|3113.44|0
1622188800000|2021-05-28 08:00:00|3116.8|3116.8|3118.72|3118.72|3121.94|3121.94|3116.8|3116.8|0
1622189100000|2021-05-28 08:05:00|3118.61|3118.61|3118.78|3118.78|3121|3121|3118.03|3118.03|0
1622189400000|2021-05-28 08:10:00|3118.7|3118.7|3119.38|3119.38|3119.38|3119.38|3116.61|3116.61|0
1622189700000|2021-05-28 08:15:00|3119.55|3119.55|3118.28|3118.28|3120.6|3120.6|3115.69|3115.69|0
1622190000000|2021-05-28 08:20:00|3118.61|3118.61|3115.05|3115.05|3119.48|3119.48|3114.79|3114.79|0
1622190300000|2021-05-28 08:25:00|3115.07|3115.07|3116.86|3116.86|3117.91|3117.91|3113.5|3113.5|0
1622190600000|2021-05-28 08:30:00|3116.95|3116.95|3117.06|3117.06|3117.29|3117.29|3115.57|3115.57|0
1622190900000|2021-05-28 08:35:00|3117.18|3117.18|3121.24|3121.24|3121.41|3121.41|3117.18|3117.18|0
1622191200000|2021-05-28 08:40:00|3121.57|3121.57|3116.74|3116.74|3122.19|3122.19|3116.74|3116.74|0
1622191500000|2021-05-28 08:45:00|3116.69|3116.69|3118.83|3118.83|3119.67|3119.67|3113.99|3113.99|0
1622191800000|2021-05-28 08:50:00|3118.16|3118.16|3116.44|3116.44|3118.35|3118.35|3115.69|3115.69|0
1622192100000|2021-05-28 08:55:00|3116.27|3116.27|3118.75|3118.75|3120.19|3120.19|3114.8|3114.8|0
1622192400000|2021-05-28 09:00:00|3118.79|3118.79|3116.92|3116.92|3118.79|3118.79|3115|3115|0
1622192700000|2021-05-28 09:05:00|3116.94|3116.94|3114.64|3114.64|3116.94|3116.94|3112.69|3112.69|0
1622193000000|2021-05-28 09:10:00|3114.36|3114.36|3116.27|3116.27|3116.71|3116.71|3113.48|3113.48|0
1622193300000|2021-05-28 09:15:00|3116.16|3116.16|3113.11|3113.11|3116.16|3116.16|3112.41|3112.41|0
1622193600000|2021-05-28 09:20:00|3113.67|3113.67|3112.51|3112.51|3113.89|3113.89|3110.68|3110.68|0
1622193900000|2021-05-28 09:25:00|3112.45|3112.45|3114.21|3114.21|3116.19|3116.19|3112.08|3112.08|0
1622194200000|2021-05-28 09:30:00|3114.54|3114.54|3113.21|3113.21|3116|3116|3112.33|3112.33|0
1622194500000|2021-05-28 09:35:00|3112.07|3112.07|3109.73|3109.73|3112.07|3112.07|3109.55|3109.55|0
1622194800000|2021-05-28 09:40:00|3109.4|3109.4|3110.14|3110.14|3110.2|3110.2|3108.8|3108.8|0
1622195100000|2021-05-28 09:45:00|3110.47|3110.47|3107.29|3107.29|3112.32|3112.32|3107.29|3107.29|0
1622195400000|2021-05-28 09:50:00|3106.96|3106.96|3105.8|3105.8|3107.06|3107.06|3105.04|3105.04|0
1622195700000|2021-05-28 09:55:00|3105.64|3105.64|3106.5|3106.5|3107.37|3107.37|3105.55|3105.55|0
1622196000000|2021-05-28 10:00:00|3106.48|3106.48|3104.61|3104.61|3106.97|3106.97|3104.36|3104.36|0
1622196300000|2021-05-28 10:05:00|3104.55|3104.55|3101.14|3101.14|3104.56|3104.56|3101.14|3101.14|0
1622196600000|2021-05-28 10:10:00|3100.94|3100.94|3100.25|3100.25|3102.58|3102.58|3099.84|3099.84|0
1622196900000|2021-05-28 10:15:00|3100.42|3100.42|3101.51|3101.51|3101.75|3101.75|3100.25|3100.25|0
1622197200000|2021-05-28 10:20:00|3101.53|3101.53|3103.62|3103.62|3104.9|3104.9|3101.21|3101.21|0
1622197500000|2021-05-28 10:25:00|3103.63|3103.63|3103.41|3103.41|3104.83|3104.83|3102.82|3102.82|0
1622197800000|2021-05-28 10:30:00|3103.49|3103.49|3104.73|3104.73|3104.98|3104.98|3103.46|3103.46|0
1622198100000|2021-05-28 10:35:00|3104.81|3104.81|3108.09|3108.09|3108.09|3108.09|3104.7|3104.7|0
1622198400000|2021-05-28 10:40:00|3107.92|3107.92|3104.93|3104.93|3108.24|3108.24|3104.44|3104.44|0
1622198700000|2021-05-28 10:45:00|3104.95|3104.95|3105.13|3105.13|3105.25|3105.25|3103.96|3103.96|0
1622199000000|2021-05-28 10:50:00|3105.55|3105.55|3110.4|3110.4|3110.4|3110.4|3105.55|3105.55|0
1622199300000|2021-05-28 10:55:00|3110.51|3110.51|3112.74|3112.74|3113.24|3113.24|3110.03|3110.03|0
1622199600000|2021-05-28 11:00:00|3112.91|3112.91|3108.15|3108.15|3112.96|3112.96|3106.57|3106.57|0
1622199900000|2021-05-28 11:05:00|3108.09|3108.09|3106.65|3106.65|3109.16|3109.16|3106.26|3106.26|0
1622200200000|2021-05-28 11:10:00|3106.32|3106.32|3109.03|3109.03|3109.03|3109.03|3105.71|3105.71|0
1622200500000|2021-05-28 11:15:00|3109.11|3109.11|3109.03|3109.03|3110.93|3110.93|3108.95|3108.95|0
1622200800000|2021-05-28 11:20:00|3109.26|3109.26|3109.44|3109.44|3110.13|3110.13|3107.69|3107.69|0
1622201100000|2021-05-28 11:25:00|3109.5|3109.5|3110.85|3110.85|3111.49|3111.49|3109.5|3109.5|0
1622201400000|2021-05-28 11:30:00|3110.68|3110.68|3108.18|3108.18|3112.06|3112.06|3107.71|3107.71|0
1622201700000|2021-05-28 11:35:00|3107.85|3107.85|3107.43|3107.43|3108.15|3108.15|3105.67|3105.67|0
1622202000000|2021-05-28 11:40:00|3107.46|3107.46|3107.55|3107.55|3107.74|3107.74|3106.55|3106.55|0
1622202300000|2021-05-28 11:45:00|3107.38|3107.38|3108.4|3108.4|3108.71|3108.71|3107.15|3107.15|0
1622202600000|2021-05-28 11:50:00|3108.56|3108.56|3108.33|3108.33|3110.64|3110.64|3108.28|3108.28|0
1622202900000|2021-05-28 11:55:00|3108.39|3108.39|3112.5|3112.5|3112.5|3112.5|3107.55|3107.55|0
1622203200000|2021-05-28 12:00:00|3112.61|3112.61|3113.65|3113.65|3114|3114|3111.14|3111.14|0
1622203500000|2021-05-28 12:05:00|3113.67|3113.67|3112.46|3112.46|3114.81|3114.81|3111.49|3111.49|0
1622203800000|2021-05-28 12:10:00|3112.29|3112.29|3113.19|3113.19|3113.19|3113.19|3111.79|3111.79|0
1622204100000|2021-05-28 12:15:00|3113.03|3113.03|3112.5|3112.5|3114.14|3114.14|3112.36|3112.36|0
1622204400000|2021-05-28 12:20:00|3112.45|3112.45|3115.97|3115.97|3115.97|3115.97|3112.45|3112.45|0
1622204700000|2021-05-28 12:25:00|3115.8|3115.8|3115.18|3115.18|3116.05|3116.05|3114.66|3114.66|0
1622205000000|2021-05-28 12:30:00|3115.1|3115.1|3113.65|3113.65|3117.2|3117.2|3113.65|3113.65|0
1622205300000|2021-05-28 12:35:00|3113.54|3113.54|3114.48|3114.48|3114.54|3114.54|3112.21|3112.21|0
1622205600000|2021-05-28 12:40:00|3114.09|3114.09|3113.97|3113.97|3114.37|3114.37|3112.72|3112.72|0
1622205900000|2021-05-28 12:45:00|3113.95|3113.95|3110.79|3110.79|3114.25|3114.25|3110.62|3110.62|0
1622206200000|2021-05-28 12:50:00|3110.85|3110.85|3113.33|3113.33|3114.19|3114.19|3110.55|3110.55|0
1622206500000|2021-05-28 12:55:00|3113.39|3113.39|3115.04|3115.04|3116.53|3116.53|3113.39|3113.39|0
1622206800000|2021-05-28 13:00:00|3115.12|3115.12|3111.98|3111.98|3115.21|3115.21|3111.95|3111.95|0
1622207100000|2021-05-28 13:05:00|3111.92|3111.92|3109.9|3109.9|3111.99|3111.99|3109.65|3109.65|0
1622207400000|2021-05-28 13:10:00|3109.82|3109.82|3108.24|3108.24|3110.09|3110.09|3107.59|3107.59|0
1622207700000|2021-05-28 13:15:00|3108.27|3108.27|3111.3|3111.3|3111.33|3111.33|3108.17|3108.17|0
1622208000000|2021-05-28 13:20:00|3111.31|3111.31|3109.35|3109.35|3111.43|3111.43|3108.56|3108.56|0
1622208300000|2021-05-28 13:25:00|3109.23|3109.23|3106.72|3106.72|3109.28|3109.28|3106.56|3106.56|0
1622208600000|2021-05-28 13:30:00|3106.5|3106.5|3102.65|3102.65|3106.71|3106.71|3096.87|3096.87|0
1622208900000|2021-05-28 13:35:00|3102.98|3102.98|3100.61|3100.61|3103.34|3103.34|3096.94|3096.94|0
1622209200000|2021-05-28 13:40:00|3101.5|3101.5|3099.15|3099.15|3101.75|3101.75|3097.84|3097.84|0
1622209500000|2021-05-28 13:45:00|3099.31|3099.31|3101.97|3101.97|3103.9|3103.9|3099.23|3099.23|0
1622209800000|2021-05-28 13:50:00|3101.92|3101.92|3101.52|3101.52|3101.92|3101.92|3097.98|3097.98|0
1622210100000|2021-05-28 13:55:00|3101.63|3101.63|3101.64|3101.64|3103.95|3103.95|3100.08|3100.08|0
1622210400000|2021-05-28 14:00:00|3101.7|3101.7|3101.72|3101.72|3103.66|3103.66|3099.24|3099.24|0
1622210700000|2021-05-28 14:05:00|3102.22|3102.22|3096.7|3096.7|3102.31|3102.31|3095.69|3095.69|0
1622211000000|2021-05-28 14:10:00|3096.37|3096.37|3093.01|3093.01|3097.19|3097.19|3091.28|3091.28|0
1622211300000|2021-05-28 14:15:00|3093.07|3093.07|3091.41|3091.41|3094.24|3094.24|3091.02|3091.02|0
1622211600000|2021-05-28 14:20:00|3091.29|3091.29|3096.2|3096.2|3096.31|3096.31|3090.39|3090.39|0
1622211900000|2021-05-28 14:25:00|3096.14|3096.14|3095.27|3095.27|3097.44|3097.44|3094.29|3094.29|0
1622212200000|2021-05-28 14:30:00|3095.44|3095.44|3097.94|3097.94|3098.79|3098.79|3095.25|3095.25|0
1622212500000|2021-05-28 14:35:00|3097.95|3097.95|3098.91|3098.91|3099.14|3099.14|3096.94|3096.94|0
1622212800000|2021-05-28 14:40:00|3098.96|3098.96|3100.9|3100.9|3101.78|3101.78|3098.77|3098.77|0
1622213100000|2021-05-28 14:45:00|3100.92|3100.92|3100.5|3100.5|3102.4|3102.4|3099.36|3099.36|0
1622213400000|2021-05-28 14:50:00|3100.55|3100.55|3100.17|3100.17|3100.81|3100.81|3099.29|3099.29|0
1622213700000|2021-05-28 14:55:00|3100.23|3100.23|3098.47|3098.47|3100.72|3100.72|3097.73|3097.73|0
1622214000000|2021-05-28 15:00:00|3098.36|3098.36|3095.26|3095.26|3098.36|3098.36|3093.1|3093.1|0
1622214300000|2021-05-28 15:05:00|3095.4|3095.4|3098.16|3098.16|3098.85|3098.85|3095.4|3095.4|0
1622214600000|2021-05-28 15:10:00|3098.28|3098.28|3098.75|3098.75|3099.22|3099.22|3097.8|3097.8|0
1622214900000|2021-05-28 15:15:00|3098.64|3098.64|3098.78|3098.78|3100.41|3100.41|3098.28|3098.28|0
1622215200000|2021-05-28 15:20:00|3098.81|3098.81|3101.47|3101.47|3101.64|3101.64|3098.42|3098.42|0
1622215500000|2021-05-28 15:25:00|3101.41|3101.41|3101.18|3101.18|3102.39|3102.39|3097.28|3097.28|0
1622531700000|2021-06-01 07:15:00|3082.56|3082.56|3084.07|3084.07|3084.87|3084.87|3080.24|3080.24|0
1622532000000|2021-06-01 07:20:00|3084.4|3084.4|3084.25|3084.25|3088.97|3088.97|3084.02|3084.02|0
1622532300000|2021-06-01 07:25:00|3084.41|3084.41|3085.46|3085.46|3087.06|3087.06|3083.22|3083.22|0
1622532600000|2021-06-01 07:30:00|3085.68|3085.68|3092.31|3092.31|3093.36|3093.36|3085.68|3085.68|0
1622532900000|2021-06-01 07:35:00|3092.23|3092.23|3095.38|3095.38|3096.18|3096.18|3091.24|3091.24|0
1622533200000|2021-06-01 07:40:00|3095.43|3095.43|3095.99|3095.99|3098.37|3098.37|3094.87|3094.87|0
1622533500000|2021-06-01 07:45:00|3096.13|3096.13|3096.72|3096.72|3097.01|3097.01|3094.61|3094.61|0
1622533800000|2021-06-01 07:50:00|3096.71|3096.71|3097.78|3097.78|3098.59|3098.59|3095.94|3095.94|0
1622534100000|2021-06-01 07:55:00|3097.61|3097.61|3099.58|3099.58|3099.58|3099.58|3095.65|3095.65|0
1622534400000|2021-06-01 08:00:00|3099.8|3099.8|3099.9|3099.9|3104.49|3104.49|3099.09|3099.09|0
1622534700000|2021-06-01 08:05:00|3099.82|3099.82|3095.33|3095.33|3100.64|3100.64|3094.39|3094.39|0
1622535000000|2021-06-01 08:10:00|3095.42|3095.42|3094.25|3094.25|3097.65|3097.65|3093.88|3093.88|0
1622535300000|2021-06-01 08:15:00|3095.03|3095.03|3103.15|3103.15|3103.45|3103.45|3095.03|3095.03|0
1622535600000|2021-06-01 08:20:00|3103.26|3103.26|3101.99|3101.99|3104.59|3104.59|3099.92|3099.92|0
1622535900000|2021-06-01 08:25:00|3101.88|3101.88|3097.74|3097.74|3102.84|3102.84|3097.69|3097.69|0
1622536200000|2021-06-01 08:30:00|3097.91|3097.91|3093.72|3093.72|3099.39|3099.39|3090.71|3090.71|0
1622536500000|2021-06-01 08:35:00|3093.61|3093.61|3091.9|3091.9|3095.21|3095.21|3091.45|3091.45|0
1622536800000|2021-06-01 08:40:00|3091.73|3091.73|3090.31|3090.31|3093.66|3093.66|3090.22|3090.22|0
1622537100000|2021-06-01 08:45:00|3090.48|3090.48|3089.29|3089.29|3092.3|3092.3|3088.72|3088.72|0
1622537400000|2021-06-01 08:50:00|3089.17|3089.17|3087.14|3087.14|3089.17|3089.17|3086.74|3086.74|0
1622537700000|2021-06-01 08:55:00|3087.3|3087.3|3088.29|3088.29|3089.73|3089.73|3086.64|3086.64|0
1622538000000|2021-06-01 09:00:00|3088.4|3088.4|3085.12|3085.12|3088.4|3088.4|3084.93|3084.93|0
1622538300000|2021-06-01 09:05:00|3085.07|3085.07|3083.28|3083.28|3085.67|3085.67|3082.89|3082.89|0
1622538600000|2021-06-01 09:10:00|3083.22|3083.22|3082.99|3082.99|3084.66|3084.66|3082.24|3082.24|0
1622538900000|2021-06-01 09:15:00|3082.91|3082.91|3081.28|3081.28|3083.6|3083.6|3080.83|3080.83|0
1622539200000|2021-06-01 09:20:00|3081.44|3081.44|3081.8|3081.8|3082.88|3082.88|3079.16|3079.16|0
1622539500000|2021-06-01 09:25:00|3081.69|3081.69|3078.87|3078.87|3082.42|3082.42|3078.87|3078.87|0
1622539800000|2021-06-01 09:30:00|3078.92|3078.92|3080.83|3080.83|3082.8|3082.8|3078.92|3078.92|0
1622540100000|2021-06-01 09:35:00|3080.78|3080.78|3081.98|3081.98|3082.45|3082.45|3079.03|3079.03|0
1622540400000|2021-06-01 09:40:00|3081.92|3081.92|3081.23|3081.23|3082.03|3082.03|3077.96|3077.96|0
1622540700000|2021-06-01 09:45:00|3081.27|3081.27|3081.11|3081.11|3082.19|3082.19|3079.13|3079.13|0
1622541000000|2021-06-01 09:50:00|3080.99|3080.99|3078.01|3078.01|3081.46|3081.46|3077.8|3077.8|0
1622541300000|2021-06-01 09:55:00|3078.03|3078.03|3081.73|3081.73|3081.73|3081.73|3078.03|3078.03|0
1622541600000|2021-06-01 10:00:00|3081.95|3081.95|3082.28|3082.28|3082.95|3082.95|3079.96|3079.96|0
1622541900000|2021-06-01 10:05:00|3082.33|3082.33|3085.25|3085.25|3085.39|3085.39|3082.33|3082.33|0
1622542200000|2021-06-01 10:10:00|3085.31|3085.31|3081.18|3081.18|3085.67|3085.67|3081.18|3081.18|0
1622542500000|2021-06-01 10:15:00|3081.19|3081.19|3080.24|3080.24|3081.61|3081.61|3079.47|3079.47|0
1622542800000|2021-06-01 10:20:00|3080.13|3080.13|3075.71|3075.71|3080.13|3080.13|3074.69|3074.69|0
1622543100000|2021-06-01 10:25:00|3075.83|3075.83|3074.86|3074.86|3076.29|3076.29|3074.18|3074.18|0
1622543400000|2021-06-01 10:30:00|3074.78|3074.78|3075.08|3075.08|3076.75|3076.75|3070.91|3070.91|0
1622543700000|2021-06-01 10:35:00|3074.96|3074.96|3074.45|3074.45|3075.19|3075.19|3071.87|3071.87|0
1622544000000|2021-06-01 10:40:00|3074.11|3074.11|3073.49|3073.49|3074.85|3074.85|3073.33|3073.33|0
1622544300000|2021-06-01 10:45:00|3073.55|3073.55|3070.69|3070.69|3073.88|3073.88|3068.66|3068.66|0
1622544600000|2021-06-01 10:50:00|3070.7|3070.7|3067.19|3067.19|3070.94|3070.94|3066.89|3066.89|0
1622544900000|2021-06-01 10:55:00|3067.14|3067.14|3067.91|3067.91|3069.68|3069.68|3066.86|3066.86|0
1622545200000|2021-06-01 11:00:00|3068.08|3068.08|3067.72|3067.72|3070.82|3070.82|3067.61|3067.61|0
1622545500000|2021-06-01 11:05:00|3067.7|3067.7|3069.55|3069.55|3069.55|3069.55|3065.93|3065.93|0
1622545800000|2021-06-01 11:10:00|3069.88|3069.88|3067.62|3067.62|3069.88|3069.88|3066.19|3066.19|0
1622546100000|2021-06-01 11:15:00|3067.54|3067.54|3071.44|3071.44|3072.72|3072.72|3067.54|3067.54|0
1622546400000|2021-06-01 11:20:00|3070.95|3070.95|3070.63|3070.63|3071.77|3071.77|3069.73|3069.73|0
1622546700000|2021-06-01 11:25:00|3070.46|3070.46|3069.3|3069.3|3071.44|3071.44|3069.05|3069.05|0
1622547000000|2021-06-01 11:30:00|3069.25|3069.25|3068.23|3068.23|3069.25|3069.25|3067.19|3067.19|0
1622547300000|2021-06-01 11:35:00|3068.56|3068.56|3067.91|3067.91|3068.98|3068.98|3067.91|3067.91|0
1622547600000|2021-06-01 11:40:00|3068.02|3068.02|3067.33|3067.33|3068.02|3068.02|3066.66|3066.66|0
1622547900000|2021-06-01 11:45:00|3067.42|3067.42|3066.97|3066.97|3068.02|3068.02|3066.59|3066.59|0
1622548200000|2021-06-01 11:50:00|3066.88|3066.88|3070.36|3070.36|3070.36|3070.36|3066.83|3066.83|0
1622548500000|2021-06-01 11:55:00|3070.52|3070.52|3069.8|3069.8|3071.07|3071.07|3069.8|3069.8|0
1622548800000|2021-06-01 12:00:00|3069.68|3069.68|3071.3|3071.3|3071.52|3071.52|3068.75|3068.75|0
1622549100000|2021-06-01 12:05:00|3071.13|3071.13|3071.16|3071.16|3071.36|3071.36|3070.8|3070.8|0
1622549400000|2021-06-01 12:10:00|3070.99|3070.99|3069.77|3069.77|3071.37|3071.37|3069.76|3069.76|0
1622549700000|2021-06-01 12:15:00|3069.71|3069.71|3071.13|3071.13|3071.79|3071.79|3069.63|3069.63|0
1622550000000|2021-06-01 12:20:00|3071.46|3071.46|3073.11|3073.11|3073.11|3073.11|3071.02|3071.02|0
1622550300000|2021-06-01 12:25:00|3073.27|3073.27|3071.7|3071.7|3075.23|3075.23|3071.48|3071.48|0
1622550600000|2021-06-01 12:30:00|3071.87|3071.87|3073.25|3073.25|3074.05|3074.05|3071.76|3071.76|0
1622550900000|2021-06-01 12:35:00|3073.08|3073.08|3070.49|3070.49|3073.08|3073.08|3070.26|3070.26|0
1622551200000|2021-06-01 12:40:00|3070.66|3070.66|3069.19|3069.19|3070.8|3070.8|3068.68|3068.68|0
1622551500000|2021-06-01 12:45:00|3069.11|3069.11|3067.89|3067.89|3069.28|3069.28|3066.71|3066.71|0
1622551800000|2021-06-01 12:50:00|3067.56|3067.56|3067.02|3067.02|3067.91|3067.91|3066.66|3066.66|0
1622552100000|2021-06-01 12:55:00|3067.52|3067.52|3067.07|3067.07|3068.73|3068.73|3067.07|3067.07|0
1622552400000|2021-06-01 13:00:00|3067.01|3067.01|3066.04|3066.04|3068.71|3068.71|3066.04|3066.04|0
1622552700000|2021-06-01 13:05:00|3065.96|3065.96|3066.41|3066.41|3067.57|3067.57|3065.63|3065.63|0
1622553000000|2021-06-01 13:10:00|3066.52|3066.52|3066.73|3066.73|3068.54|3068.54|3066.42|3066.42|0
1622553300000|2021-06-01 13:15:00|3066.65|3066.65|3065.49|3065.49|3066.65|3066.65|3064.82|3064.82|0
1622553600000|2021-06-01 13:20:00|3065.2|3065.2|3064.14|3064.14|3065.67|3065.67|3064.02|3064.02|0
1622553900000|2021-06-01 13:25:00|3064.2|3064.2|3064.94|3064.94|3064.94|3064.94|3062.99|3062.99|0
1622554200000|2021-06-01 13:30:00|3065.06|3065.06|3073.62|3073.62|3074.18|3074.18|3065.06|3065.06|0
1622554500000|2021-06-01 13:35:00|3073.68|3073.68|3063.25|3063.25|3073.8|3073.8|3063.14|3063.14|0
1622554800000|2021-06-01 13:40:00|3063.23|3063.23|3065.24|3065.24|3067.46|3067.46|3062.08|3062.08|0
1622555100000|2021-06-01 13:45:00|3065.3|3065.3|3065.39|3065.39|3065.95|3065.95|3063.49|3063.49|0
1622555400000|2021-06-01 13:50:00|3065.45|3065.45|3069.47|3069.47|3070.36|3070.36|3065.28|3065.28|0
1622555700000|2021-06-01 13:55:00|3069.64|3069.64|3068.35|3068.35|3070.08|3070.08|3068.16|3068.16|0
1622556000000|2021-06-01 14:00:00|3068.43|3068.43|3072.41|3072.41|3076.29|3076.29|3066.51|3066.51|0
1622556300000|2021-06-01 14:05:00|3072.36|3072.36|3076.65|3076.65|3076.65|3076.65|3071.63|3071.63|0
1622556600000|2021-06-01 14:10:00|3076.59|3076.59|3075.97|3075.97|3076.59|3076.59|3073.94|3073.94|0
1622556900000|2021-06-01 14:15:00|3075.92|3075.92|3076.2|3076.2|3076.44|3076.44|3072.67|3072.67|0
1622557200000|2021-06-01 14:20:00|3076.14|3076.14|3076.91|3076.91|3077.49|3077.49|3075.05|3075.05|0
1622557500000|2021-06-01 14:25:00|3076.97|3076.97|3080.9|3080.9|3080.9|3080.9|3075.84|3075.84|0
1622557800000|2021-06-01 14:30:00|3080.73|3080.73|3083.41|3083.41|3083.41|3083.41|3080.21|3080.21|0
1622558100000|2021-06-01 14:35:00|3083.35|3083.35|3077.86|3077.86|3083.86|3083.86|3077.76|3077.76|0
1622558400000|2021-06-01 14:40:00|3077.75|3077.75|3080.12|3080.12|3081.49|3081.49|3077.23|3077.23|0
1622558700000|2021-06-01 14:45:00|3079.63|3079.63|3073.7|3073.7|3079.63|3079.63|3072.73|3072.73|0
1622559000000|2021-06-01 14:50:00|3073.58|3073.58|3077.55|3077.55|3077.55|3077.55|3072.57|3072.57|0
1622559300000|2021-06-01 14:55:00|3077.5|3077.5|3077.4|3077.4|3078.64|3078.64|3076.48|3076.48|0
1622559600000|2021-06-01 15:00:00|3077.31|3077.31|3078.63|3078.63|3078.85|3078.85|3077.26|3077.26|0
1622559900000|2021-06-01 15:05:00|3078.69|3078.69|3076.31|3076.31|3079.49|3079.49|3076.26|3076.26|0
1622560200000|2021-06-01 15:10:00|3076.22|3076.22|3075.02|3075.02|3076.42|3076.42|3074.86|3074.86|0
1622560500000|2021-06-01 15:15:00|3075.19|3075.19|3072.88|3072.88|3076.15|3076.15|3072.88|3072.88|0
1622560800000|2021-06-01 15:20:00|3072.97|3072.97|3070.01|3070.01|3074.51|3074.51|3069.95|3069.95|0
1622561100000|2021-06-01 15:25:00|3069.99|3069.99|3068.14|3068.14|3070.71|3070.71|3067.21|3067.21|0
1622618100000|2021-06-02 07:15:00|3082.21|3082.21|3072.5|3072.5|3082.21|3082.21|3072.33|3072.33|0
1622618400000|2021-06-02 07:20:00|3072.17|3072.17|3078.01|3078.01|3079.6|3079.6|3071.76|3071.76|0
1622618700000|2021-06-02 07:25:00|3077.31|3077.31|3070.04|3070.04|3077.31|3077.31|3069.23|3069.23|0
1622619000000|2021-06-02 07:30:00|3070|3070|3071.62|3071.62|3074.72|3074.72|3067.45|3067.45|0
1622619300000|2021-06-02 07:35:00|3071.37|3071.37|3075.71|3075.71|3076.65|3076.65|3070.53|3070.53|0
1622619600000|2021-06-02 07:40:00|3075.82|3075.82|3073.8|3073.8|3075.93|3075.93|3072.89|3072.89|0
1622619900000|2021-06-02 07:45:00|3073.85|3073.85|3073.8|3073.8|3073.96|3073.96|3070.39|3070.39|0
1622620200000|2021-06-02 07:50:00|3073.82|3073.82|3077.41|3077.41|3077.58|3077.58|3073.82|3073.82|0
1622620500000|2021-06-02 07:55:00|3077.33|3077.33|3072.65|3072.65|3077.51|3077.51|3072.65|3072.65|0
1622620800000|2021-06-02 08:00:00|3072.57|3072.57|3078.14|3078.14|3079.73|3079.73|3071.36|3071.36|0
1622621100000|2021-06-02 08:05:00|3078.47|3078.47|3076.69|3076.69|3078.73|3078.73|3076.07|3076.07|0
1622621400000|2021-06-02 08:10:00|3076.72|3076.72|3084.97|3084.97|3084.97|3084.97|3076.7|3076.7|0
1622621700000|2021-06-02 08:15:00|3085.46|3085.46|3088.73|3088.73|3090.28|3090.28|3085.01|3085.01|0
1622622000000|2021-06-02 08:20:00|3088.95|3088.95|3088.81|3088.81|3090.13|3090.13|3087.81|3087.81|0
1622622300000|2021-06-02 08:25:00|3089.14|3089.14|3085.81|3085.81|3089.15|3089.15|3085.81|3085.81|0
1622622600000|2021-06-02 08:30:00|3085.64|3085.64|3083.64|3083.64|3086.05|3086.05|3083.22|3083.22|0
1622622900000|2021-06-02 08:35:00|3083.56|3083.56|3083.32|3083.32|3083.56|3083.56|3080.56|3080.56|0
1622623200000|2021-06-02 08:40:00|3083.55|3083.55|3084.27|3084.27|3085.51|3085.51|3082.38|3082.38|0
1622623500000|2021-06-02 08:45:00|3084.25|3084.25|3081.65|3081.65|3084.25|3084.25|3080.77|3080.77|0
1622623800000|2021-06-02 08:50:00|3081.82|3081.82|3083.48|3083.48|3085.19|3085.19|3081.6|3081.6|0
1622624100000|2021-06-02 08:55:00|3083.51|3083.51|3080.65|3080.65|3083.51|3083.51|3077.19|3077.19|0
1622624400000|2021-06-02 09:00:00|3081.04|3081.04|3083.39|3083.39|3084.29|3084.29|3081.04|3081.04|0
1622624700000|2021-06-02 09:05:00|3083.56|3083.56|3085.46|3085.46|3087.56|3087.56|3083.56|3083.56|0
1622625000000|2021-06-02 09:10:00|3085.58|3085.58|3085.65|3085.65|3086.55|3086.55|3084.61|3084.61|0
1622625300000|2021-06-02 09:15:00|3085.48|3085.48|3085.7|3085.7|3085.86|3085.86|3084|3084|0
1622625600000|2021-06-02 09:20:00|3085.2|3085.2|3084.7|3084.7|3086.73|3086.73|3084.7|3084.7|0
1622625900000|2021-06-02 09:25:00|3084.53|3084.53|3084.11|3084.11|3084.53|3084.53|3082.49|3082.49|0
1622626200000|2021-06-02 09:30:00|3084.31|3084.31|3084.3|3084.3|3084.41|3084.41|3082.32|3082.32|0
1622626500000|2021-06-02 09:35:00|3084.33|3084.33|3085.11|3085.11|3085.76|3085.76|3084.33|3084.33|0
1622626800000|2021-06-02 09:40:00|3085.27|3085.27|3081.21|3081.21|3085.41|3085.41|3081.21|3081.21|0
1622627100000|2021-06-02 09:45:00|3081.13|3081.13|3083.42|3083.42|3083.42|3083.42|3079.87|3079.87|0
1622627400000|2021-06-02 09:50:00|3083.48|3083.48|3084.79|3084.79|3084.96|3084.96|3083.4|3083.4|0
1622627700000|2021-06-02 09:55:00|3084.77|3084.77|3083.06|3083.06|3084.77|3084.77|3082.22|3082.22|0
1622628000000|2021-06-02 10:00:00|3082.92|3082.92|3077.92|3077.92|3082.92|3082.92|3077.92|3077.92|0
1622628300000|2021-06-02 10:05:00|3077.59|3077.59|3076.32|3076.32|3080.06|3080.06|3076.18|3076.18|0
1622628600000|2021-06-02 10:10:00|3076.3|3076.3|3074.62|3074.62|3076.92|3076.92|3074.07|3074.07|0
1622628900000|2021-06-02 10:15:00|3074.79|3074.79|3074.42|3074.42|3076.64|3076.64|3073.09|3073.09|0
1622629200000|2021-06-02 10:20:00|3074.53|3074.53|3074.25|3074.25|3074.86|3074.86|3072.48|3072.48|0
1622629500000|2021-06-02 10:25:00|3074.41|3074.41|3078.63|3078.63|3079.46|3079.46|3074.41|3074.41|0
1622629800000|2021-06-02 10:30:00|3078.69|3078.69|3079.17|3079.17|3079.45|3079.45|3078.11|3078.11|0
1622630100000|2021-06-02 10:35:00|3079.34|3079.34|3078.59|3078.59|3079.38|3079.38|3078.34|3078.34|0
1622630400000|2021-06-02 10:40:00|3078.7|3078.7|3081.48|3081.48|3081.68|3081.68|3078.7|3078.7|0
1622630700000|2021-06-02 10:45:00|3081.15|3081.15|3082.95|3082.95|3083.95|3083.95|3080.66|3080.66|0
1622631000000|2021-06-02 10:50:00|3083.11|3083.11|3081.69|3081.69|3083.44|3083.44|3081.16|3081.16|0
1622631300000|2021-06-02 10:55:00|3081.58|3081.58|3083.55|3083.55|3083.6|3083.6|3081.58|3081.58|0
1622631600000|2021-06-02 11:00:00|3083.56|3083.56|3083.93|3083.93|3084.9|3084.9|3083.56|3083.56|0
1622631900000|2021-06-02 11:05:00|3084.2|3084.2|3083.68|3083.68|3085.29|3085.29|3082.91|3082.91|0
1622632200000|2021-06-02 11:10:00|3083.77|3083.77|3083.1|3083.1|3083.78|3083.78|3081.93|3081.93|0
1622632500000|2021-06-02 11:15:00|3083.32|3083.32|3080.83|3080.83|3083.38|3083.38|3080.81|3080.81|0
1622632800000|2021-06-02 11:20:00|3080.71|3080.71|3082.65|3082.65|3082.78|3082.78|3078.54|3078.54|0
1622633100000|2021-06-02 11:25:00|3082.98|3082.98|3083.17|3083.17|3083.91|3083.91|3082.51|3082.51|0
1622633400000|2021-06-02 11:30:00|3083.26|3083.26|3084.07|3084.07|3084.25|3084.25|3083.11|3083.11|0
1622633700000|2021-06-02 11:35:00|3084.57|3084.57|3084.33|3084.33|3085.58|3085.58|3083.68|3083.68|0
1622634000000|2021-06-02 11:40:00|3084.49|3084.49|3085.07|3085.07|3085.07|3085.07|3084.18|3084.18|0
1622634300000|2021-06-02 11:45:00|3085.01|3085.01|3085.7|3085.7|3086.9|3086.9|3085.01|3085.01|0
1622634600000|2021-06-02 11:50:00|3085.53|3085.53|3085.72|3085.72|3086.9|3086.9|3084.81|3084.81|0
1622634900000|2021-06-02 11:55:00|3085.55|3085.55|3088.03|3088.03|3088.03|3088.03|3085.36|3085.36|0
1622635200000|2021-06-02 12:00:00|3088.14|3088.14|3086.87|3086.87|3089.05|3089.05|3086.87|3086.87|0
1622635500000|2021-06-02 12:05:00|3086.78|3086.78|3086.84|3086.84|3088.8|3088.8|3086.51|3086.51|0
1622635800000|2021-06-02 12:10:00|3086.73|3086.73|3084.92|3084.92|3086.73|3086.73|3084.92|3084.92|0
1622636100000|2021-06-02 12:15:00|3084.81|3084.81|3086.49|3086.49|3087.9|3087.9|3084.81|3084.81|0
1622636400000|2021-06-02 12:20:00|3086.5|3086.5|3087.72|3087.72|3088.15|3088.15|3086.03|3086.03|0
1622636700000|2021-06-02 12:25:00|3087.8|3087.8|3086.6|3086.6|3089.26|3089.26|3086.49|3086.49|0
1622637000000|2021-06-02 12:30:00|3086.66|3086.66|3087.54|3087.54|3087.54|3087.54|3086.34|3086.34|0
1622637300000|2021-06-02 12:35:00|3087.38|3087.38|3087.3|3087.3|3087.38|3087.38|3084.95|3084.95|0
1622637600000|2021-06-02 12:40:00|3087.39|3087.39|3090|3090|3091.96|3091.96|3087.39|3087.39|0
1622637900000|2021-06-02 12:45:00|3089.92|3089.92|3091.22|3091.22|3091.22|3091.22|3088.65|3088.65|0
1622638200000|2021-06-02 12:50:00|3091.39|3091.39|3091.15|3091.15|3093.2|3093.2|3091.03|3091.03|0
1622638500000|2021-06-02 12:55:00|3090.98|3090.98|3089.09|3089.09|3091.1|3091.1|3089.09|3089.09|0
1622638800000|2021-06-02 13:00:00|3089.17|3089.17|3089.07|3089.07|3089.39|3089.39|3088.49|3088.49|0
1622639100000|2021-06-02 13:05:00|3089.18|3089.18|3088.39|3088.39|3089.18|3089.18|3087.49|3087.49|0
1622639400000|2021-06-02 13:10:00|3088.28|3088.28|3085.53|3085.53|3088.28|3088.28|3084.86|3084.86|0
1622639700000|2021-06-02 13:15:00|3085.86|3085.86|3084.12|3084.12|3085.96|3085.96|3084.01|3084.01|0
1622640000000|2021-06-02 13:20:00|3084.07|3084.07|3084.03|3084.03|3085.27|3085.27|3083.94|3083.94|0
1622640300000|2021-06-02 13:25:00|3084.15|3084.15|3085.45|3085.45|3085.52|3085.52|3084.15|3084.15|0
1622640600000|2021-06-02 13:30:00|3085.5|3085.5|3074.75|3074.75|3086.53|3086.53|3072.97|3072.97|0
1622640900000|2021-06-02 13:35:00|3074.64|3074.64|3074.11|3074.11|3076.82|3076.82|3072.69|3072.69|0
1622641200000|2021-06-02 13:40:00|3074.1|3074.1|3076.59|3076.59|3077.44|3077.44|3072.76|3072.76|0
1622641500000|2021-06-02 13:45:00|3076.67|3076.67|3078.86|3078.86|3078.88|3078.88|3074.52|3074.52|0
1622641800000|2021-06-02 13:50:00|3078.53|3078.53|3076.69|3076.69|3078.87|3078.87|3076.43|3076.43|0
1622642100000|2021-06-02 13:55:00|3076.63|3076.63|3077.36|3077.36|3078.55|3078.55|3075.7|3075.7|0
1622642400000|2021-06-02 14:00:00|3077.42|3077.42|3077.72|3077.72|3078.38|3078.38|3076.39|3076.39|0
1622642700000|2021-06-02 14:05:00|3077.74|3077.74|3077.79|3077.79|3078.52|3078.52|3075.17|3075.17|0
1622643000000|2021-06-02 14:10:00|3077.62|3077.62|3080.04|3080.04|3082.79|3082.79|3077.4|3077.4|0
1622643300000|2021-06-02 14:15:00|3079.71|3079.71|3081.76|3081.76|3082.59|3082.59|3077.39|3077.39|0
1622643600000|2021-06-02 14:20:00|3081.26|3081.26|3080.93|3080.93|3082.33|3082.33|3080.52|3080.52|0
1622643900000|2021-06-02 14:25:00|3081.26|3081.26|3082.72|3082.72|3084.28|3084.28|3080.87|3080.87|0
1622644200000|2021-06-02 14:30:00|3082.39|3082.39|3084.37|3084.37|3085.43|3085.43|3082.39|3082.39|0
1622644500000|2021-06-02 14:35:00|3084.04|3084.04|3086.47|3086.47|3086.64|3086.64|3082.28|3082.28|0
1622644800000|2021-06-02 14:40:00|3086.52|3086.52|3088.29|3088.29|3088.31|3088.31|3086|3086|0
1622645100000|2021-06-02 14:45:00|3088.45|3088.45|3088.31|3088.31|3088.59|3088.59|3086.83|3086.83|0
1622645400000|2021-06-02 14:50:00|3088.4|3088.4|3089.86|3089.86|3091.23|3091.23|3088.14|3088.14|0
1622645700000|2021-06-02 14:55:00|3089.53|3089.53|3092.12|3092.12|3092.47|3092.47|3089.41|3089.41|0
1622646000000|2021-06-02 15:00:00|3092.01|3092.01|3092.08|3092.08|3092.76|3092.76|3090.38|3090.38|0
1622646300000|2021-06-02 15:05:00|3092.24|3092.24|3092.72|3092.72|3093.35|3093.35|3091.22|3091.22|0
1622646600000|2021-06-02 15:10:00|3092.5|3092.5|3092.67|3092.67|3092.94|3092.94|3092|3092|0
1622646900000|2021-06-02 15:15:00|3092.64|3092.64|3092.98|3092.98|3093.54|3093.54|3092.25|3092.25|0
1622647200000|2021-06-02 15:20:00|3093.04|3093.04|3093.62|3093.62|3094.8|3094.8|3093.01|3093.01|0
1622647500000|2021-06-02 15:25:00|3093.56|3093.56|3092.5|3092.5|3094.27|3094.27|3090.56|3090.56|0
1622704500000|2021-06-03 07:15:00|3077.35|3077.35|3074.49|3074.49|3079.4|3079.4|3074.49|3074.49|0
1622704800000|2021-06-03 07:20:00|3074.4|3074.4|3065.29|3065.29|3074.57|3074.57|3065.29|3065.29|0
1622705100000|2021-06-03 07:25:00|3065.24|3065.24|3067.02|3067.02|3069.02|3069.02|3063.67|3063.67|0
1622705400000|2021-06-03 07:30:00|3066.85|3066.85|3065.52|3065.52|3067.25|3067.25|3065.42|3065.42|0
1622705700000|2021-06-03 07:35:00|3065.29|3065.29|3065.58|3065.58|3066.25|3066.25|3064.33|3064.33|0
1622706000000|2021-06-03 07:40:00|3065.13|3065.13|3060.24|3060.24|3065.13|3065.13|3060.24|3060.24|0
1622706300000|2021-06-03 07:45:00|3060.16|3060.16|3058.83|3058.83|3063.14|3063.14|3058.73|3058.73|0
1622706600000|2021-06-03 07:50:00|3058.33|3058.33|3057.53|3057.53|3059.58|3059.58|3057.53|3057.53|0
1622706900000|2021-06-03 07:55:00|3057.86|3057.86|3058.61|3058.61|3060.6|3060.6|3057.82|3057.82|0
1622707200000|2021-06-03 08:00:00|3058.94|3058.94|3062.67|3062.67|3063.97|3063.97|3058.94|3058.94|0
1622707500000|2021-06-03 08:05:00|3062.7|3062.7|3061.71|3061.71|3063.5|3063.5|3061.47|3061.47|0
1622707800000|2021-06-03 08:10:00|3061.73|3061.73|3059.47|3059.47|3061.74|3061.74|3058.41|3058.41|0
1622708100000|2021-06-03 08:15:00|3059.55|3059.55|3064.63|3064.63|3064.79|3064.79|3058.36|3058.36|0
1622708400000|2021-06-03 08:20:00|3064.96|3064.96|3065.34|3065.34|3066.14|3066.14|3064.96|3064.96|0
1622708700000|2021-06-03 08:25:00|3065.23|3065.23|3067.69|3067.69|3067.73|3067.73|3064.83|3064.83|0
1622709000000|2021-06-03 08:30:00|3067.63|3067.63|3068.49|3068.49|3069.27|3069.27|3065.2|3065.2|0
1622709300000|2021-06-03 08:35:00|3069.15|3069.15|3071.2|3071.2|3071.61|3071.61|3069.15|3069.15|0
1622709600000|2021-06-03 08:40:00|3071.36|3071.36|3070.36|3070.36|3071.53|3071.53|3069.73|3069.73|0
1622709900000|2021-06-03 08:45:00|3070.24|3070.24|3068.34|3068.34|3070.24|3070.24|3067.47|3067.47|0
1622710200000|2021-06-03 08:50:00|3068.4|3068.4|3069.83|3069.83|3071.09|3071.09|3068.4|3068.4|0
1622710500000|2021-06-03 08:55:00|3069.75|3069.75|3066.62|3066.62|3069.83|3069.83|3065.62|3065.62|0
1622710800000|2021-06-03 09:00:00|3066.79|3066.79|3069.7|3069.7|3069.87|3069.87|3066.79|3066.79|0
1622711100000|2021-06-03 09:05:00|3069.53|3069.53|3070.54|3070.54|3073.23|3073.23|3069.49|3069.49|0
1622711400000|2021-06-03 09:10:00|3070.21|3070.21|3070.86|3070.86|3071.23|3071.23|3068.88|3068.88|0
1622711700000|2021-06-03 09:15:00|3071.36|3071.36|3073.62|3073.62|3075.03|3075.03|3071.36|3071.36|0
1622712000000|2021-06-03 09:20:00|3073.67|3073.67|3077.24|3077.24|3077.29|3077.29|3073.6|3073.6|0
1622712300000|2021-06-03 09:25:00|3077.57|3077.57|3081.07|3081.07|3081.07|3081.07|3077.01|3077.01|0
1622712600000|2021-06-03 09:30:00|3081.01|3081.01|3078.91|3078.91|3081.1|3081.1|3078.91|3078.91|0
1622712900000|2021-06-03 09:35:00|3079.08|3079.08|3082.74|3082.74|3082.74|3082.74|3078.96|3078.96|0
1622713200000|2021-06-03 09:40:00|3082.68|3082.68|3084.35|3084.35|3086.89|3086.89|3082.4|3082.4|0
1622713500000|2021-06-03 09:45:00|3084.63|3084.63|3081.63|3081.63|3084.63|3084.63|3081.63|3081.63|0
1622713800000|2021-06-03 09:50:00|3081.8|3081.8|3080.35|3080.35|3082.22|3082.22|3080.09|3080.09|0
1622714100000|2021-06-03 09:55:00|3080.41|3080.41|3079.55|3079.55|3080.85|3080.85|3079.25|3079.25|0
1622714400000|2021-06-03 10:00:00|3079.64|3079.64|3077.65|3077.65|3080.39|3080.39|3077.25|3077.25|0
1622714700000|2021-06-03 10:05:00|3077.48|3077.48|3072.64|3072.64|3077.48|3077.48|3071.75|3071.75|0
1622715000000|2021-06-03 10:10:00|3072.56|3072.56|3074.15|3074.15|3074.65|3074.65|3071.5|3071.5|0
1622715300000|2021-06-03 10:15:00|3074.09|3074.09|3074.76|3074.76|3074.76|3074.76|3073.1|3073.1|0
1622715600000|2021-06-03 10:20:00|3074.87|3074.87|3073.16|3073.16|3075.18|3075.18|3073.16|3073.16|0
1622715900000|2021-06-03 10:25:00|3073.11|3073.11|3070.34|3070.34|3073.47|3073.47|3070.34|3070.34|0
1622716200000|2021-06-03 10:30:00|3070.23|3070.23|3068.55|3068.55|3071|3071|3068.31|3068.31|0
1622716500000|2021-06-03 10:35:00|3068.67|3068.67|3064.48|3064.48|3068.67|3068.67|3063.78|3063.78|0
1622716800000|2021-06-03 10:40:00|3064.42|3064.42|3063.69|3063.69|3066.64|3066.64|3063.41|3063.41|0
1622717100000|2021-06-03 10:45:00|3063.92|3063.92|3066.33|3066.33|3066.77|3066.77|3063.24|3063.24|0
1622717400000|2021-06-03 10:50:00|3066.16|3066.16|3066.42|3066.42|3066.76|3066.76|3064.57|3064.57|0
1622717700000|2021-06-03 10:55:00|3066.36|3066.36|3066.93|3066.93|3067.16|3067.16|3065.67|3065.67|0
1622718000000|2021-06-03 11:00:00|3066.99|3066.99|3064.48|3064.48|3068|3068|3064.48|3064.48|0
1622718300000|2021-06-03 11:05:00|3064.65|3064.65|3065.17|3065.17|3065.98|3065.98|3064.65|3064.65|0
1622718600000|2021-06-03 11:10:00|3065.34|3065.34|3068.16|3068.16|3068.49|3068.49|3065.33|3065.33|0
1622718900000|2021-06-03 11:15:00|3067.66|3067.66|3068.99|3068.99|3069.93|3069.93|3067.22|3067.22|0
1622719200000|2021-06-03 11:20:00|3069.02|3069.02|3069.11|3069.11|3069.43|3069.43|3066.81|3066.81|0
1622719500000|2021-06-03 11:25:00|3069.15|3069.15|3069.42|3069.42|3070.22|3070.22|3069.15|3069.15|0
1622719800000|2021-06-03 11:30:00|3068.75|3068.75|3067.29|3067.29|3068.75|3068.75|3067.04|3067.04|0
1622720100000|2021-06-03 11:35:00|3067.17|3067.17|3065.64|3065.64|3068.45|3068.45|3065.5|3065.5|0
1622720400000|2021-06-03 11:40:00|3065.92|3065.92|3065.89|3065.89|3066.05|3066.05|3064.17|3064.17|0
1622720700000|2021-06-03 11:45:00|3065.77|3065.77|3060.28|3060.28|3065.77|3065.77|3060.28|3060.28|0
1622721000000|2021-06-03 11:50:00|3059.95|3059.95|3058.27|3058.27|3059.95|3059.95|3057.19|3057.19|0
1622721300000|2021-06-03 11:55:00|3058.32|3058.32|3060.7|3060.7|3061.35|3061.35|3058.32|3058.32|0
1622721600000|2021-06-03 12:00:00|3060.68|3060.68|3056.8|3056.8|3060.68|3060.68|3054.96|3054.96|0
1622721900000|2021-06-03 12:05:00|3056.63|3056.63|3054.97|3054.97|3056.69|3056.69|3054.17|3054.17|0
1622722200000|2021-06-03 12:10:00|3054.79|3054.79|3054.92|3054.92|3055.18|3055.18|3053.81|3053.81|0
1622722500000|2021-06-03 12:15:00|3055.03|3055.03|3057.45|3057.45|3057.74|3057.74|3054.63|3054.63|0
1622722800000|2021-06-03 12:20:00|3057.46|3057.46|3058.43|3058.43|3058.8|3058.8|3056.84|3056.84|0
1622723100000|2021-06-03 12:25:00|3059.1|3059.1|3059.83|3059.83|3060.92|3060.92|3059.1|3059.1|0
1622723400000|2021-06-03 12:30:00|3059.66|3059.66|3059.65|3059.65|3061.21|3061.21|3059.55|3059.55|0
1622723700000|2021-06-03 12:35:00|3059.76|3059.76|3062.58|3062.58|3062.67|3062.67|3058.92|3058.92|0
1622724000000|2021-06-03 12:40:00|3062.53|3062.53|3065.75|3065.75|3065.87|3065.87|3062.53|3062.53|0
1622724300000|2021-06-03 12:45:00|3066.97|3066.97|3066.18|3066.18|3068.01|3068.01|3065.74|3065.74|0
1622724600000|2021-06-03 12:50:00|3066.26|3066.26|3064.41|3064.41|3066.32|3066.32|3064.41|3064.41|0
1622724900000|2021-06-03 12:55:00|3064.47|3064.47|3064.13|3064.13|3065.1|3065.1|3063.76|3063.76|0
1622725200000|2021-06-03 13:00:00|3064.18|3064.18|3066.71|3066.71|3066.71|3066.71|3063.65|3063.65|0
1622725500000|2021-06-03 13:05:00|3066.77|3066.77|3066.66|3066.66|3067.94|3067.94|3066.22|3066.22|0
1622725800000|2021-06-03 13:10:00|3066.82|3066.82|3068.72|3068.72|3069.14|3069.14|3066.71|3066.71|0
1622726100000|2021-06-03 13:15:00|3068.66|3068.66|3069.03|3069.03|3070.42|3070.42|3067.5|3067.5|0
1622726400000|2021-06-03 13:20:00|3068.98|3068.98|3070.53|3070.53|3071.05|3071.05|3068.98|3068.98|0
1622726700000|2021-06-03 13:25:00|3070.87|3070.87|3072.86|3072.86|3072.86|3072.86|3070.65|3070.65|0
1622727000000|2021-06-03 13:30:00|3072.97|3072.97|3075.21|3075.21|3076.17|3076.17|3071.37|3071.37|0
1622727300000|2021-06-03 13:35:00|3075.26|3075.26|3076.86|3076.86|3077.54|3077.54|3073.35|3073.35|0
1622727600000|2021-06-03 13:40:00|3076.97|3076.97|3075.88|3075.88|3079.92|3079.92|3074.54|3074.54|0
1622727900000|2021-06-03 13:45:00|3075.82|3075.82|3080.51|3080.51|3081.29|3081.29|3074.92|3074.92|0
1622728200000|2021-06-03 13:50:00|3080.45|3080.45|3081.46|3081.46|3082.54|3082.54|3079.24|3079.24|0
1622728500000|2021-06-03 13:55:00|3081.29|3081.29|3083.38|3083.38|3086.72|3086.72|3081.29|3081.29|0
1622728800000|2021-06-03 14:00:00|3083.24|3083.24|3083.08|3083.08|3085.9|3085.9|3082.77|3082.77|0
1622729100000|2021-06-03 14:05:00|3083.19|3083.19|3080.5|3080.5|3083.19|3083.19|3080.32|3080.32|0
1622729400000|2021-06-03 14:10:00|3080.33|3080.33|3077.29|3077.29|3080.51|3080.51|3077.29|3077.29|0
1622729700000|2021-06-03 14:15:00|3077.27|3077.27|3075.85|3075.85|3077.94|3077.94|3074.3|3074.3|0
1622730000000|2021-06-03 14:20:00|3076.08|3076.08|3075.13|3075.13|3076.35|3076.35|3074.25|3074.25|0
1622730300000|2021-06-03 14:25:00|3074.96|3074.96|3077.88|3077.88|3077.94|3077.94|3074.2|3074.2|0
1622730600000|2021-06-03 14:30:00|3077.82|3077.82|3080.83|3080.83|3081.66|3081.66|3077.74|3077.74|0
1622730900000|2021-06-03 14:35:00|3080.77|3080.77|3079.14|3079.14|3083.04|3083.04|3079.04|3079.04|0
1622731200000|2021-06-03 14:40:00|3079.2|3079.2|3077.97|3077.97|3079.73|3079.73|3077.85|3077.85|0
1622731500000|2021-06-03 14:45:00|3077.98|3077.98|3080.18|3080.18|3082.24|3082.24|3077.48|3077.48|0
1622731800000|2021-06-03 14:50:00|3080.51|3080.51|3080.29|3080.29|3081.46|3081.46|3079.84|3079.84|0
1622732100000|2021-06-03 14:55:00|3080.24|3080.24|3079.95|3079.95|3081.28|3081.28|3079.66|3079.66|0
1622732400000|2021-06-03 15:00:00|3079.83|3079.83|3076.73|3076.73|3080.13|3080.13|3076.11|3076.11|0
1622732700000|2021-06-03 15:05:00|3076.4|3076.4|3077.22|3077.22|3077.97|3077.97|3074.73|3074.73|0
1622733000000|2021-06-03 15:10:00|3077.25|3077.25|3077.5|3077.5|3078.03|3078.03|3076.44|3076.44|0
1622733300000|2021-06-03 15:15:00|3077.67|3077.67|3074.86|3074.86|3077.98|3077.98|3073.91|3073.91|0
1622733600000|2021-06-03 15:20:00|3074.78|3074.78|3078.14|3078.14|3078.57|3078.57|3074.61|3074.61|0
1622733900000|2021-06-03 15:25:00|3078.31|3078.31|3082.29|3082.29|3082.57|3082.57|3077.69|3077.69|0
1622790900000|2021-06-04 07:15:00|3059.49|3059.49|3057.35|3057.35|3062.75|3062.75|3056.37|3056.37|0
1622791200000|2021-06-04 07:20:00|3056.86|3056.86|3055.14|3055.14|3056.86|3056.86|3054.03|3054.03|0
1622791500000|2021-06-04 07:25:00|3055.31|3055.31|3056.39|3056.39|3056.84|3056.84|3053.56|3053.56|0
1622791800000|2021-06-04 07:30:00|3056.73|3056.73|3055.29|3055.29|3058.41|3058.41|3055.1|3055.1|0
1622792100000|2021-06-04 07:35:00|3055.28|3055.28|3053.97|3053.97|3055.48|3055.48|3053.84|3053.84|0
1622792400000|2021-06-04 07:40:00|3053.31|3053.31|3049.95|3049.95|3054.87|3054.87|3049.95|3049.95|0
1622792700000|2021-06-04 07:45:00|3049.9|3049.9|3050.19|3050.19|3051.64|3051.64|3049.09|3049.09|0
1622793000000|2021-06-04 07:50:00|3050.24|3050.24|3055.39|3055.39|3056.53|3056.53|3050.13|3050.13|0
1622793300000|2021-06-04 07:55:00|3055.41|3055.41|3055.34|3055.34|3057.13|3057.13|3055.02|3055.02|0
1622793600000|2021-06-04 08:00:00|3055.5|3055.5|3047.85|3047.85|3055.97|3055.97|3047.85|3047.85|0
1622793900000|2021-06-04 08:05:00|3047.93|3047.93|3049.8|3049.8|3051.32|3051.32|3047.93|3047.93|0
1622794200000|2021-06-04 08:10:00|3049.86|3049.86|3047.7|3047.7|3050.03|3050.03|3046.08|3046.08|0
1622794500000|2021-06-04 08:15:00|3048.03|3048.03|3051.78|3051.78|3051.78|3051.78|3047.67|3047.67|0
1622794800000|2021-06-04 08:20:00|3051.62|3051.62|3056.32|3056.32|3056.58|3056.58|3051.62|3051.62|0
1622795100000|2021-06-04 08:25:00|3055.82|3055.82|3051.68|3051.68|3055.82|3055.82|3051.31|3051.31|0
1622795400000|2021-06-04 08:30:00|3051.74|3051.74|3053.77|3053.77|3054.27|3054.27|3051.43|3051.43|0
1622795700000|2021-06-04 08:35:00|3053.6|3053.6|3054.27|3054.27|3054.96|3054.96|3053.49|3053.49|0
1622796000000|2021-06-04 08:40:00|3054.19|3054.19|3051|3051|3054.19|3054.19|3050.84|3050.84|0
1622796300000|2021-06-04 08:45:00|3050.61|3050.61|3050.69|3050.69|3052.22|3052.22|3049.73|3049.73|0
1622796600000|2021-06-04 08:50:00|3050.68|3050.68|3050.83|3050.83|3051.58|3051.58|3049.55|3049.55|0
1622796900000|2021-06-04 08:55:00|3050.85|3050.85|3050.35|3050.35|3051.15|3051.15|3050.19|3050.19|0
1622797200000|2021-06-04 09:00:00|3050.47|3050.47|3051.41|3051.41|3053.03|3053.03|3050.41|3050.41|0
1622797500000|2021-06-04 09:05:00|3051.49|3051.49|3062.58|3062.58|3063.02|3063.02|3051.45|3051.45|0
1622797800000|2021-06-04 09:10:00|3062.53|3062.53|3061.77|3061.77|3062.99|3062.99|3061.28|3061.28|0
1622798100000|2021-06-04 09:15:00|3061.6|3061.6|3057.02|3057.02|3061.6|3061.6|3057.02|3057.02|0
1622798400000|2021-06-04 09:20:00|3057.13|3057.13|3057.64|3057.64|3057.89|3057.89|3055.85|3055.85|0
1622798700000|2021-06-04 09:25:00|3057.81|3057.81|3059.99|3059.99|3059.99|3059.99|3057.55|3057.55|0
1622799000000|2021-06-04 09:30:00|3060.16|3060.16|3060.49|3060.49|3061.33|3061.33|3058.52|3058.52|0
1622799300000|2021-06-04 09:35:00|3060.55|3060.55|3059.48|3059.48|3061.37|3061.37|3058.09|3058.09|0
1622799600000|2021-06-04 09:40:00|3059.53|3059.53|3059.54|3059.54|3060.58|3060.58|3058.51|3058.51|0
1622799900000|2021-06-04 09:45:00|3059.37|3059.37|3059.77|3059.77|3060.01|3060.01|3058.57|3058.57|0
1622800200000|2021-06-04 09:50:00|3059.72|3059.72|3057.96|3057.96|3060.26|3060.26|3057.89|3057.89|0
1622800500000|2021-06-04 09:55:00|3057.63|3057.63|3057.41|3057.41|3057.63|3057.63|3055.68|3055.68|0
1622800800000|2021-06-04 10:00:00|3057.25|3057.25|3055.84|3055.84|3057.25|3057.25|3054.01|3054.01|0
1622801100000|2021-06-04 10:05:00|3055.56|3055.56|3054.6|3054.6|3055.85|3055.85|3054.44|3054.44|0
1622801400000|2021-06-04 10:10:00|3054.65|3054.65|3059.63|3059.63|3060.29|3060.29|3053.84|3053.84|0
1622801700000|2021-06-04 10:15:00|3059.57|3059.57|3057.73|3057.73|3059.57|3059.57|3055.79|3055.79|0
1622802000000|2021-06-04 10:20:00|3057.9|3057.9|3058.5|3058.5|3059.32|3059.32|3057.49|3057.49|0
1622802300000|2021-06-04 10:25:00|3058.66|3058.66|3059.45|3059.45|3059.45|3059.45|3058.08|3058.08|0
1622802600000|2021-06-04 10:30:00|3059.11|3059.11|3055.07|3055.07|3059.11|3059.11|3052.73|3052.73|0
1622802900000|2021-06-04 10:35:00|3055.24|3055.24|3056.25|3056.25|3056.3|3056.3|3054.74|3054.74|0
1622803200000|2021-06-04 10:40:00|3057.58|3057.58|3057.75|3057.75|3058.04|3058.04|3056.73|3056.73|0
1622803500000|2021-06-04 10:45:00|3057.83|3057.83|3060.2|3060.2|3060.65|3060.65|3057.83|3057.83|0
1622803800000|2021-06-04 10:50:00|3060.14|3060.14|3062.11|3062.11|3062.11|3062.11|3059.73|3059.73|0
1622804100000|2021-06-04 10:55:00|3062.27|3062.27|3062.57|3062.57|3063.05|3063.05|3061.02|3061.02|0
1622804400000|2021-06-04 11:00:00|3062.52|3062.52|3062.93|3062.93|3063.45|3063.45|3061.97|3061.97|0
1622804700000|2021-06-04 11:05:00|3063.05|3063.05|3064.67|3064.67|3065.27|3065.27|3063.05|3063.05|0
1622805000000|2021-06-04 11:10:00|3064.78|3064.78|3064.97|3064.97|3065.57|3065.57|3064.15|3064.15|0
1622805300000|2021-06-04 11:15:00|3064.96|3064.96|3066.2|3066.2|3067.26|3067.26|3064.96|3064.96|0
1622805600000|2021-06-04 11:20:00|3066.29|3066.29|3065.93|3065.93|3066.74|3066.74|3065.66|3065.66|0
1622805900000|2021-06-04 11:25:00|3066.1|3066.1|3066.23|3066.23|3067.21|3067.21|3066.1|3066.1|0
1622806200000|2021-06-04 11:30:00|3065.73|3065.73|3061.69|3061.69|3065.73|3065.73|3061.55|3061.55|0
1622806500000|2021-06-04 11:35:00|3061.75|3061.75|3062.99|3062.99|3063.57|3063.57|3061.63|3061.63|0
1622806800000|2021-06-04 11:40:00|3063.05|3063.05|3062.15|3062.15|3063.23|3063.23|3062.15|3062.15|0
1622807100000|2021-06-04 11:45:00|3061.98|3061.98|3061.33|3061.33|3062.28|3062.28|3061.22|3061.22|0
1622807400000|2021-06-04 11:50:00|3061.22|3061.22|3060.65|3060.65|3061.22|3061.22|3059.85|3059.85|0
1622807700000|2021-06-04 11:55:00|3060.79|3060.79|3059.98|3059.98|3060.97|3060.97|3059.98|3059.98|0
1622808000000|2021-06-04 12:00:00|3059.65|3059.65|3057.8|3057.8|3059.65|3059.65|3057.64|3057.64|0
1622808300000|2021-06-04 12:05:00|3057.75|3057.75|3055.16|3055.16|3057.75|3057.75|3055.16|3055.16|0
1622808600000|2021-06-04 12:10:00|3054.6|3054.6|3054.47|3054.47|3054.72|3054.72|3053.85|3053.85|0
1622808900000|2021-06-04 12:15:00|3054.58|3054.58|3053.95|3053.95|3056.31|3056.31|3053.95|3053.95|0
1622809200000|2021-06-04 12:20:00|3053.9|3053.9|3050.28|3050.28|3053.9|3053.9|3050.13|3050.13|0
1622809500000|2021-06-04 12:25:00|3050.34|3050.34|3051.36|3051.36|3051.36|3051.36|3049.65|3049.65|0
1622809800000|2021-06-04 12:30:00|3051.53|3051.53|3050.35|3050.35|3051.53|3051.53|3043.91|3043.91|0
1622810100000|2021-06-04 12:35:00|3050.46|3050.46|3050.91|3050.91|3053.26|3053.26|3049.45|3049.45|0
1622810400000|2021-06-04 12:40:00|3051.24|3051.24|3052.89|3052.89|3052.89|3052.89|3051.07|3051.07|0
1622810700000|2021-06-04 12:45:00|3052.84|3052.84|3051.84|3051.84|3054.6|3054.6|3051.74|3051.74|0
1622811000000|2021-06-04 12:50:00|3051.95|3051.95|3047.89|3047.89|3051.95|3051.95|3047.73|3047.73|0
1622811300000|2021-06-04 12:55:00|3048.11|3048.11|3050.78|3050.78|3050.83|3050.83|3048.11|3048.11|0
1622811600000|2021-06-04 13:00:00|3051.28|3051.28|3053.64|3053.64|3054.17|3054.17|3051.28|3051.28|0
1622811900000|2021-06-04 13:05:00|3053.47|3053.47|3051.6|3051.6|3053.47|3053.47|3051.49|3051.49|0
1622812200000|2021-06-04 13:10:00|3051.68|3051.68|3052.22|3052.22|3053.14|3053.14|3051.68|3051.68|0
1622812500000|2021-06-04 13:15:00|3052.2|3052.2|3049.59|3049.59|3052.75|3052.75|3049.31|3049.31|0
1622812800000|2021-06-04 13:20:00|3049.55|3049.55|3050.83|3050.83|3051.26|3051.26|3049.2|3049.2|0
1622813100000|2021-06-04 13:25:00|3051.22|3051.22|3049.86|3049.86|3051.39|3051.39|3049.47|3049.47|0
1622813400000|2021-06-04 13:30:00|3049.69|3049.69|3044.14|3044.14|3049.75|3049.75|3042.49|3042.49|0
1622813700000|2021-06-04 13:35:00|3044.25|3044.25|3042.68|3042.68|3045.73|3045.73|3041.98|3041.98|0
1622814000000|2021-06-04 13:40:00|3042.52|3042.52|3040.21|3040.21|3043.83|3043.83|3038.59|3038.59|0
1622814300000|2021-06-04 13:45:00|3040.25|3040.25|3034.83|3034.83|3040.46|3040.46|3034.83|3034.83|0
1622814600000|2021-06-04 13:50:00|3034.99|3034.99|3035.13|3035.13|3035.96|3035.96|3034.28|3034.28|0
1622814900000|2021-06-04 13:55:00|3035.18|3035.18|3034.83|3034.83|3035.95|3035.95|3033.95|3033.95|0
1622815200000|2021-06-04 14:00:00|3034.88|3034.88|3034.04|3034.04|3037.39|3037.39|3031.72|3031.72|0
1622815500000|2021-06-04 14:05:00|3034.2|3034.2|3033.75|3033.75|3035.9|3035.9|3033.75|3033.75|0
1622815800000|2021-06-04 14:10:00|3033.36|3033.36|3036.75|3036.75|3037.28|3037.28|3032.44|3032.44|0
1622816100000|2021-06-04 14:15:00|3036.7|3036.7|3034.56|3034.56|3036.7|3036.7|3033.87|3033.87|0
1622816400000|2021-06-04 14:20:00|3034.62|3034.62|3034.06|3034.06|3034.7|3034.7|3032.22|3032.22|0
1622816700000|2021-06-04 14:25:00|3034.08|3034.08|3033.02|3033.02|3034.08|3034.08|3031.94|3031.94|0
1622817000000|2021-06-04 14:30:00|3033.42|3033.42|3037.83|3037.83|3038.84|3038.84|3033.22|3033.22|0
1622817300000|2021-06-04 14:35:00|3037.84|3037.84|3035.64|3035.64|3038.59|3038.59|3035|3035|0
1622817600000|2021-06-04 14:40:00|3035.7|3035.7|3038.08|3038.08|3038.71|3038.71|3035.53|3035.53|0
1622817900000|2021-06-04 14:45:00|3038.14|3038.14|3042.67|3042.67|3043|3043|3036.68|3036.68|0
1622818200000|2021-06-04 14:50:00|3042.62|3042.62|3044|3044|3044.25|3044.25|3041.81|3041.81|0
1622818500000|2021-06-04 14:55:00|3044.17|3044.17|3046.05|3046.05|3047.08|3047.08|3043.73|3043.73|0
1622818800000|2021-06-04 15:00:00|3046.21|3046.21|3046.71|3046.71|3047.71|3047.71|3045.94|3045.94|0
1622819100000|2021-06-04 15:05:00|3046.65|3046.65|3044.69|3044.69|3046.65|3046.65|3043.82|3043.82|0
1622819400000|2021-06-04 15:10:00|3044.63|3044.63|3042.56|3042.56|3045.17|3045.17|3042.53|3042.53|0
1622819700000|2021-06-04 15:15:00|3042.55|3042.55|3044.22|3044.22|3044.69|3044.69|3042.55|3042.55|0
1622820000000|2021-06-04 15:20:00|3044.17|3044.17|3042.83|3042.83|3044.31|3044.31|3041.65|3041.65|0
1622820300000|2021-06-04 15:25:00|3042.88|3042.88|3040.98|3040.98|3043.24|3043.24|3039.22|3039.22|0
1623050100000|2021-06-07 07:15:00|3044.94|3044.94|3055.47|3055.47|3056.12|3056.12|3044.46|3044.46|0
1623050400000|2021-06-07 07:20:00|3055.52|3055.52|3066.6|3066.6|3066.6|3066.6|3055.52|3055.52|0
1623050700000|2021-06-07 07:25:00|3066.49|3066.49|3072.05|3072.05|3074.78|3074.78|3066|3066|0
1623051000000|2021-06-07 07:30:00|3071.97|3071.97|3073.25|3073.25|3074.73|3074.73|3071.09|3071.09|0
1623051300000|2021-06-07 07:35:00|3073.8|3073.8|3072.2|3072.2|3073.8|3073.8|3070.62|3070.62|0
1623051600000|2021-06-07 07:40:00|3071.7|3071.7|3071.59|3071.59|3072.49|3072.49|3068.7|3068.7|0
1623051900000|2021-06-07 07:45:00|3071.42|3071.42|3070.14|3070.14|3072.69|3072.69|3069|3069|0
1623052200000|2021-06-07 07:50:00|3070.42|3070.42|3069.12|3069.12|3070.81|3070.81|3068.01|3068.01|0
1623052500000|2021-06-07 07:55:00|3068.95|3068.95|3068.3|3068.3|3069.23|3069.23|3064.95|3064.95|0
1623052800000|2021-06-07 08:00:00|3068.64|3068.64|3069.23|3069.23|3069.88|3069.88|3067.59|3067.59|0
1623053100000|2021-06-07 08:05:00|3068.94|3068.94|3074.96|3074.96|3074.96|3074.96|3067.32|3067.32|0
1623053400000|2021-06-07 08:10:00|3074.9|3074.9|3077.08|3077.08|3079.69|3079.69|3074.71|3074.71|0
1623053700000|2021-06-07 08:15:00|3077.17|3077.17|3076.85|3076.85|3079.28|3079.28|3076.68|3076.68|0
1623054000000|2021-06-07 08:20:00|3076.93|3076.93|3077.83|3077.83|3078.14|3078.14|3075.52|3075.52|0
1623054300000|2021-06-07 08:25:00|3077.75|3077.75|3077.09|3077.09|3079.66|3079.66|3076.73|3076.73|0
1623054600000|2021-06-07 08:30:00|3076.92|3076.92|3077.56|3077.56|3078.19|3078.19|3075.85|3075.85|0
1623054900000|2021-06-07 08:35:00|3077.62|3077.62|3074.04|3074.04|3077.76|3077.76|3073.24|3073.24|0
1623055200000|2021-06-07 08:40:00|3073.87|3073.87|3077.06|3077.06|3077.79|3077.79|3073.59|3073.59|0
1623055500000|2021-06-07 08:45:00|3077|3077|3076.08|3076.08|3077.61|3077.61|3075.69|3075.69|0
1623055800000|2021-06-07 08:50:00|3076.03|3076.03|3075.02|3075.02|3076.03|3076.03|3074.32|3074.32|0
1623056100000|2021-06-07 08:55:00|3074.9|3074.9|3077.66|3077.66|3077.9|3077.9|3074.9|3074.9|0
1623056400000|2021-06-07 09:00:00|3077.74|3077.74|3077.58|3077.58|3078.7|3078.7|3076.7|3076.7|0
1623056700000|2021-06-07 09:05:00|3077.74|3077.74|3073.37|3073.37|3078.25|3078.25|3073.37|3073.37|0
1623057000000|2021-06-07 09:10:00|3073.14|3073.14|3071.86|3071.86|3073.14|3073.14|3070.5|3070.5|0
1623057300000|2021-06-07 09:15:00|3071.95|3071.95|3070.52|3070.52|3072.35|3072.35|3070.52|3070.52|0
1623057600000|2021-06-07 09:20:00|3070.58|3070.58|3070.14|3070.14|3070.64|3070.64|3069.45|3069.45|0
1623057900000|2021-06-07 09:25:00|3070.09|3070.09|3067.07|3067.07|3070.09|3070.09|3067.01|3067.01|0
1623058200000|2021-06-07 09:30:00|3066.99|3066.99|3066.27|3066.27|3067.65|3067.65|3066.04|3066.04|0
1623058500000|2021-06-07 09:35:00|3066.22|3066.22|3066.26|3066.26|3066.41|3066.41|3065.55|3065.55|0
1623058800000|2021-06-07 09:40:00|3066.28|3066.28|3066.95|3066.95|3067.06|3067.06|3065.92|3065.92|0
1623059100000|2021-06-07 09:45:00|3067.01|3067.01|3067.3|3067.3|3067.82|3067.82|3065.69|3065.69|0
1623059400000|2021-06-07 09:50:00|3067.64|3067.64|3066.16|3066.16|3068.01|3068.01|3065.99|3065.99|0
1623059700000|2021-06-07 09:55:00|3066.1|3066.1|3065.51|3065.51|3066.46|3066.46|3064.73|3064.73|0
1623060000000|2021-06-07 10:00:00|3065.18|3065.18|3064.92|3064.92|3065.58|3065.58|3063.49|3063.49|0
1623060300000|2021-06-07 10:05:00|3065.41|3065.41|3067.1|3067.1|3067.1|3067.1|3065|3065|0
1623060600000|2021-06-07 10:10:00|3067.08|3067.08|3067.86|3067.86|3069.04|3069.04|3067.08|3067.08|0
1623060900000|2021-06-07 10:15:00|3067.69|3067.69|3067.42|3067.42|3067.91|3067.91|3066.44|3066.44|0
1623061200000|2021-06-07 10:20:00|3067.09|3067.09|3067.57|3067.57|3067.9|3067.9|3066.82|3066.82|0
1623061500000|2021-06-07 10:25:00|3067.61|3067.61|3067.69|3067.69|3068.78|3068.78|3067.24|3067.24|0
1623061800000|2021-06-07 10:30:00|3067.61|3067.61|3068.79|3068.79|3068.79|3068.79|3066.78|3066.78|0
1623062100000|2021-06-07 10:35:00|3068.85|3068.85|3071.4|3071.4|3072.85|3072.85|3068.85|3068.85|0
1623062400000|2021-06-07 10:40:00|3071.34|3071.34|3069.69|3069.69|3071.58|3071.58|3069.69|3069.69|0
1623062700000|2021-06-07 10:45:00|3069.7|3069.7|3070.34|3070.34|3070.45|3070.45|3069.38|3069.38|0
1623063000000|2021-06-07 10:50:00|3070.4|3070.4|3071.64|3071.64|3072.02|3072.02|3069.96|3069.96|0
1623063300000|2021-06-07 10:55:00|3071.69|3071.69|3071.03|3071.03|3071.69|3071.69|3070.45|3070.45|0
1623063600000|2021-06-07 11:00:00|3071.2|3071.2|3070.38|3070.38|3072.42|3072.42|3070.38|3070.38|0
1623063900000|2021-06-07 11:05:00|3070.44|3070.44|3070.43|3070.43|3071.67|3071.67|3070.17|3070.17|0
1623064200000|2021-06-07 11:10:00|3070.37|3070.37|3071.99|3071.99|3071.99|3071.99|3070|3070|0
1623064500000|2021-06-07 11:15:00|3072.04|3072.04|3072.01|3072.01|3073.73|3073.73|3071.96|3071.96|0
1623064800000|2021-06-07 11:20:00|3072.07|3072.07|3072.49|3072.49|3073.07|3073.07|3071.48|3071.48|0
1623065100000|2021-06-07 11:25:00|3072.55|3072.55|3070.97|3070.97|3072.85|3072.85|3070.7|3070.7|0
1623065400000|2021-06-07 11:30:00|3071.03|3071.03|3069.39|3069.39|3071.09|3071.09|3069.39|3069.39|0
1623065700000|2021-06-07 11:35:00|3069.48|3069.48|3069.32|3069.32|3070.08|3070.08|3069.25|3069.25|0
1623066000000|2021-06-07 11:40:00|3069.31|3069.31|3071.48|3071.48|3072.3|3072.3|3069.04|3069.04|0
1623066300000|2021-06-07 11:45:00|3071.5|3071.5|3072.32|3072.32|3072.8|3072.8|3071.14|3071.14|0
1623066600000|2021-06-07 11:50:00|3072.43|3072.43|3071.28|3071.28|3072.62|3072.62|3071.13|3071.13|0
1623066900000|2021-06-07 11:55:00|3071.26|3071.26|3069.9|3069.9|3071.26|3071.26|3069.9|3069.9|0
1623067200000|2021-06-07 12:00:00|3070.23|3070.23|3069.74|3069.74|3071.4|3071.4|3069.52|3069.52|0
1623067500000|2021-06-07 12:05:00|3069.8|3069.8|3069.72|3069.72|3070.74|3070.74|3069.6|3069.6|0
1623067800000|2021-06-07 12:10:00|3069.66|3069.66|3067.58|3067.58|3070.32|3070.32|3067.49|3067.49|0
1623068100000|2021-06-07 12:15:00|3067.86|3067.86|3069.75|3069.75|3069.75|3069.75|3067.86|3067.86|0
1623068400000|2021-06-07 12:20:00|3069.58|3069.58|3069.15|3069.15|3069.59|3069.59|3068.64|3068.64|0
1623068700000|2021-06-07 12:25:00|3069.1|3069.1|3067.92|3067.92|3069.38|3069.38|3067.92|3067.92|0
1623069000000|2021-06-07 12:30:00|3067.75|3067.75|3067.75|3067.75|3068.41|3068.41|3067.5|3067.5|0
1623069300000|2021-06-07 12:35:00|3067.81|3067.81|3067.91|3067.91|3068.56|3068.56|3066.87|3066.87|0
1623069600000|2021-06-07 12:40:00|3067.74|3067.74|3069.01|3069.01|3069.01|3069.01|3067.61|3067.61|0
1623069900000|2021-06-07 12:45:00|3069.06|3069.06|3067.52|3067.52|3069.06|3069.06|3067.01|3067.01|0
1623070200000|2021-06-07 12:50:00|3067.68|3067.68|3067.58|3067.58|3068|3068|3066.93|3066.93|0
1623070500000|2021-06-07 12:55:00|3067.63|3067.63|3070.43|3070.43|3070.43|3070.43|3067.58|3067.58|0
1623070800000|2021-06-07 13:00:00|3070.45|3070.45|3069.86|3069.86|3070.88|3070.88|3069.34|3069.34|0
1623071100000|2021-06-07 13:05:00|3070.03|3070.03|3069.85|3069.85|3070.56|3070.56|3069.74|3069.74|0
1623071400000|2021-06-07 13:10:00|3069.52|3069.52|3069.6|3069.6|3070.62|3070.62|3067.7|3067.7|0
1623071700000|2021-06-07 13:15:00|3069.72|3069.72|3071.83|3071.83|3071.83|3071.83|3069.72|3069.72|0
1623072000000|2021-06-07 13:20:00|3071.94|3071.94|3074.05|3074.05|3074.05|3074.05|3071.39|3071.39|0
1623072300000|2021-06-07 13:25:00|3073.89|3073.89|3070.97|3070.97|3074.16|3074.16|3070.97|3070.97|0
1623072600000|2021-06-07 13:30:00|3071.31|3071.31|3067.17|3067.17|3072.98|3072.98|3067.17|3067.17|0
1623072900000|2021-06-07 13:35:00|3067.12|3067.12|3066.78|3066.78|3067.12|3067.12|3062.99|3062.99|0
1623073200000|2021-06-07 13:40:00|3066.86|3066.86|3071.82|3071.82|3073.48|3073.48|3066.86|3066.86|0
1623073500000|2021-06-07 13:45:00|3071.87|3071.87|3072.94|3072.94|3073.55|3073.55|3071.35|3071.35|0
1623073800000|2021-06-07 13:50:00|3073.03|3073.03|3069.99|3069.99|3073.67|3073.67|3068.63|3068.63|0
1623074100000|2021-06-07 13:55:00|3069.94|3069.94|3068.88|3068.88|3071.1|3071.1|3068.69|3068.69|0
1623074400000|2021-06-07 14:00:00|3068.71|3068.71|3066.26|3066.26|3068.97|3068.97|3065.76|3065.76|0
1623074700000|2021-06-07 14:05:00|3066.74|3066.74|3069.3|3069.3|3069.3|3069.3|3066.32|3066.32|0
1623075000000|2021-06-07 14:10:00|3069.38|3069.38|3067.11|3067.11|3070.34|3070.34|3066.71|3066.71|0
1623075300000|2021-06-07 14:15:00|3067.05|3067.05|3066.21|3066.21|3068.62|3068.62|3066.21|3066.21|0
1623075600000|2021-06-07 14:20:00|3066.15|3066.15|3068.03|3068.03|3068.03|3068.03|3065.94|3065.94|0
1623075900000|2021-06-07 14:25:00|3068|3068|3067.83|3067.83|3068.45|3068.45|3066.52|3066.52|0
1623076200000|2021-06-07 14:30:00|3067.84|3067.84|3066.46|3066.46|3067.86|3067.86|3064.45|3064.45|0
1623076500000|2021-06-07 14:35:00|3066.57|3066.57|3068.19|3068.19|3069.49|3069.49|3066.4|3066.4|0
1623076800000|2021-06-07 14:40:00|3068.03|3068.03|3069.62|3069.62|3069.75|3069.75|3067.69|3067.69|0
1623077100000|2021-06-07 14:45:00|3069.68|3069.68|3065.8|3065.8|3069.73|3069.73|3065.3|3065.3|0
1623077400000|2021-06-07 14:50:00|3065.91|3065.91|3066.88|3066.88|3066.94|3066.94|3064.48|3064.48|0
1623077700000|2021-06-07 14:55:00|3066.8|3066.8|3065.35|3065.35|3068.39|3068.39|3065.35|3065.35|0
1623078000000|2021-06-07 15:00:00|3065.29|3065.29|3064.42|3064.42|3066.67|3066.67|3063.53|3063.53|0
1623078300000|2021-06-07 15:05:00|3064.53|3064.53|3063.86|3063.86|3065.48|3065.48|3063.86|3063.86|0
1623078600000|2021-06-07 15:10:00|3063.8|3063.8|3063.86|3063.86|3065.32|3065.32|3063.8|3063.8|0
1623078900000|2021-06-07 15:15:00|3064.08|3064.08|3064|3064|3064.3|3064.3|3062.06|3062.06|0
1623079200000|2021-06-07 15:20:00|3063.94|3063.94|3066.03|3066.03|3066.54|3066.54|3063.71|3063.71|0
1623079500000|2021-06-07 15:25:00|3066.09|3066.09|3066.28|3066.28|3067.49|3067.49|3064.92|3064.92|0
1623136500000|2021-06-08 07:15:00|3072.09|3072.09|3076.99|3076.99|3078.23|3078.23|3071.41|3071.41|0
1623136800000|2021-06-08 07:20:00|3076.49|3076.49|3075.14|3075.14|3077.41|3077.41|3074.42|3074.42|0
1623137100000|2021-06-08 07:25:00|3075.03|3075.03|3072.62|3072.62|3075.3|3075.3|3072.33|3072.33|0
1623137400000|2021-06-08 07:30:00|3072.44|3072.44|3079.42|3079.42|3079.42|3079.42|3072.44|3072.44|0
1623137700000|2021-06-08 07:35:00|3079.51|3079.51|3078.5|3078.5|3081.02|3081.02|3077.56|3077.56|0
1623138000000|2021-06-08 07:40:00|3078.44|3078.44|3080.81|3080.81|3081.22|3081.22|3078.19|3078.19|0
1623138300000|2021-06-08 07:45:00|3080.48|3080.48|3078.29|3078.29|3081.01|3081.01|3077.18|3077.18|0
1623138600000|2021-06-08 07:50:00|3078.96|3078.96|3074.05|3074.05|3078.96|3078.96|3073.23|3073.23|0
1623138900000|2021-06-08 07:55:00|3073.83|3073.83|3074.59|3074.59|3074.77|3074.77|3072.45|3072.45|0
1623139200000|2021-06-08 08:00:00|3074.67|3074.67|3074.6|3074.6|3077.48|3077.48|3074.6|3074.6|0
1623139500000|2021-06-08 08:05:00|3074.51|3074.51|3071.22|3071.22|3074.51|3074.51|3070.18|3070.18|0
1623139800000|2021-06-08 08:10:00|3071.34|3071.34|3069.66|3069.66|3071.34|3071.34|3068.69|3068.69|0
1623140100000|2021-06-08 08:15:00|3070.11|3070.11|3066.55|3066.55|3070.58|3070.58|3066.5|3066.5|0
1623140400000|2021-06-08 08:20:00|3066.49|3066.49|3062.35|3062.35|3066.66|3066.66|3062.2|3062.2|0
1623140700000|2021-06-08 08:25:00|3062.44|3062.44|3061.68|3061.68|3063.16|3063.16|3060.53|3060.53|0
1623141000000|2021-06-08 08:30:00|3062.03|3062.03|3066.42|3066.42|3066.42|3066.42|3062|3062|0
1623141300000|2021-06-08 08:35:00|3066.48|3066.48|3065.89|3065.89|3067.74|3067.74|3065.21|3065.21|0
1623141600000|2021-06-08 08:40:00|3066.05|3066.05|3066.28|3066.28|3067.84|3067.84|3066.05|3066.05|0
1623141900000|2021-06-08 08:45:00|3066.78|3066.78|3068.81|3068.81|3068.81|3068.81|3066.28|3066.28|0
1623142200000|2021-06-08 08:50:00|3068.86|3068.86|3069.95|3069.95|3070.3|3070.3|3068.77|3068.77|0
1623142500000|2021-06-08 08:55:00|3070.11|3070.11|3070.12|3070.12|3070.53|3070.53|3069.29|3069.29|0
1623142800000|2021-06-08 09:00:00|3070.23|3070.23|3069.92|3069.92|3070.58|3070.58|3068.74|3068.74|0
1623143100000|2021-06-08 09:05:00|3069.96|3069.96|3071.76|3071.76|3071.76|3071.76|3069.38|3069.38|0
1623143400000|2021-06-08 09:10:00|3071.99|3071.99|3073.14|3073.14|3073.55|3073.55|3071.99|3071.99|0
1623143700000|2021-06-08 09:15:00|3073.31|3073.31|3073.51|3073.51|3074.06|3074.06|3073.18|3073.18|0
1623144000000|2021-06-08 09:20:00|3073.4|3073.4|3073.6|3073.6|3074.43|3074.43|3073.26|3073.26|0
1623144300000|2021-06-08 09:25:00|3073.54|3073.54|3075.73|3075.73|3075.9|3075.9|3073.54|3073.54|0
1623144600000|2021-06-08 09:30:00|3076.01|3076.01|3074.31|3074.31|3076.88|3076.88|3073.39|3073.39|0
1623144900000|2021-06-08 09:35:00|3074.47|3074.47|3074.97|3074.97|3075.46|3075.46|3074.47|3074.47|0
1623145200000|2021-06-08 09:40:00|3074.92|3074.92|3071.86|3071.86|3074.92|3074.92|3071.33|3071.33|0
1623145500000|2021-06-08 09:45:00|3072.03|3072.03|3071.01|3071.01|3072.19|3072.19|3069.36|3069.36|0
1623145800000|2021-06-08 09:50:00|3071.03|3071.03|3070.68|3070.68|3071.31|3071.31|3070.46|3070.46|0
1623146100000|2021-06-08 09:55:00|3070.62|3070.62|3068.8|3068.8|3070.79|3070.79|3068.42|3068.42|0
1623146400000|2021-06-08 10:00:00|3068.75|3068.75|3066.51|3066.51|3068.75|3068.75|3066.49|3066.49|0
1623146700000|2021-06-08 10:05:00|3066.4|3066.4|3064.22|3064.22|3066.58|3066.58|3064.19|3064.19|0
1623147000000|2021-06-08 10:10:00|3063.64|3063.64|3064.18|3064.18|3065.91|3065.91|3063.64|3063.64|0
1623147300000|2021-06-08 10:15:00|3064.01|3064.01|3057.2|3057.2|3064.01|3064.01|3054.07|3054.07|0
1623147600000|2021-06-08 10:20:00|3057.37|3057.37|3054.47|3054.47|3057.37|3057.37|3054.47|3054.47|0
1623147900000|2021-06-08 10:25:00|3054.24|3054.24|3054.46|3054.46|3055.78|3055.78|3053.29|3053.29|0
1623148200000|2021-06-08 10:30:00|3054.29|3054.29|3056.26|3056.26|3056.26|3056.26|3052.04|3052.04|0
1623148500000|2021-06-08 10:35:00|3056.34|3056.34|3058.54|3058.54|3058.54|3058.54|3055.93|3055.93|0
1623148800000|2021-06-08 10:40:00|3058.53|3058.53|3059.51|3059.51|3059.51|3059.51|3057.44|3057.44|0
1623149100000|2021-06-08 10:45:00|3059.62|3059.62|3060.85|3060.85|3060.89|3060.89|3059.62|3059.62|0
1623149400000|2021-06-08 10:50:00|3061.02|3061.02|3057.83|3057.83|3061.62|3061.62|3057.83|3057.83|0
1623149700000|2021-06-08 10:55:00|3057.72|3057.72|3057.55|3057.55|3058.19|3058.19|3057.42|3057.42|0
1623150000000|2021-06-08 11:00:00|3057.33|3057.33|3057.26|3057.26|3058.35|3058.35|3057.09|3057.09|0
1623150300000|2021-06-08 11:05:00|3057.27|3057.27|3057.34|3057.34|3058.05|3058.05|3056.99|3056.99|0
1623150600000|2021-06-08 11:10:00|3057.35|3057.35|3058.19|3058.19|3058.27|3058.27|3056.68|3056.68|0
1623150900000|2021-06-08 11:15:00|3058.3|3058.3|3059.29|3059.29|3059.46|3059.46|3056.54|3056.54|0
1623151200000|2021-06-08 11:20:00|3059.4|3059.4|3060.74|3060.74|3060.74|3060.74|3059.35|3059.35|0
1623151500000|2021-06-08 11:25:00|3060.75|3060.75|3061.95|3061.95|3061.99|3061.99|3060.68|3060.68|0
1623151800000|2021-06-08 11:30:00|3061.89|3061.89|3059.32|3059.32|3061.89|3061.89|3059.32|3059.32|0
1623152100000|2021-06-08 11:35:00|3059.3|3059.3|3060.26|3060.26|3060.6|3060.6|3059.13|3059.13|0
1623152400000|2021-06-08 11:40:00|3060.27|3060.27|3061.01|3061.01|3061.38|3061.38|3059.68|3059.68|0
1623152700000|2021-06-08 11:45:00|3061.12|3061.12|3063.02|3063.02|3063.02|3063.02|3060.83|3060.83|0
1623153000000|2021-06-08 11:50:00|3063.07|3063.07|3061.77|3061.77|3063.16|3063.16|3061|3061|0
1623153300000|2021-06-08 11:55:00|3061.6|3061.6|3062.99|3062.99|3062.99|3062.99|3061.45|3061.45|0
1623153600000|2021-06-08 12:00:00|3063.07|3063.07|3059.68|3059.68|3063.77|3063.77|3059.66|3059.66|0
1623153900000|2021-06-08 12:05:00|3059.56|3059.56|3056.8|3056.8|3059.79|3059.79|3056.35|3056.35|0
1623154200000|2021-06-08 12:10:00|3056.64|3056.64|3058.71|3058.71|3058.82|3058.82|3056.52|3056.52|0
1623154500000|2021-06-08 12:15:00|3058.65|3058.65|3056.65|3056.65|3058.65|3058.65|3056.54|3056.54|0
1623154800000|2021-06-08 12:20:00|3056.6|3056.6|3055.78|3055.78|3056.9|3056.9|3055.2|3055.2|0
1623155100000|2021-06-08 12:25:00|3055.72|3055.72|3056.23|3056.23|3056.29|3056.29|3055.34|3055.34|0
1623155400000|2021-06-08 12:30:00|3056.46|3056.46|3052.55|3052.55|3057.59|3057.59|3051.99|3051.99|0
1623155700000|2021-06-08 12:35:00|3052.63|3052.63|3051.6|3051.6|3053.35|3053.35|3051.29|3051.29|0
1623156000000|2021-06-08 12:40:00|3051.71|3051.71|3048.8|3048.8|3051.71|3051.71|3047.92|3047.92|0
1623156300000|2021-06-08 12:45:00|3048.75|3048.75|3050.04|3050.04|3050.04|3050.04|3047.78|3047.78|0
1623156600000|2021-06-08 12:50:00|3049.98|3049.98|3052.32|3052.32|3052.32|3052.32|3049.96|3049.96|0
1623156900000|2021-06-08 12:55:00|3052.48|3052.48|3053.14|3053.14|3054.51|3054.51|3050.81|3050.81|0
1623157200000|2021-06-08 13:00:00|3053.08|3053.08|3054.03|3054.03|3056.41|3056.41|3053.08|3053.08|0
1623157500000|2021-06-08 13:05:00|3054.04|3054.04|3053.22|3053.22|3054.04|3054.04|3052.93|3052.93|0
1623157800000|2021-06-08 13:10:00|3053.16|3053.16|3053.9|3053.9|3054.23|3054.23|3053.16|3053.16|0
1623158100000|2021-06-08 13:15:00|3053.88|3053.88|3054.57|3054.57|3054.78|3054.78|3053.43|3053.43|0
1623158400000|2021-06-08 13:20:00|3054.45|3054.45|3053.72|3053.72|3054.93|3054.93|3053.11|3053.11|0
1623158700000|2021-06-08 13:25:00|3053.55|3053.55|3054.43|3054.43|3056.31|3056.31|3053.36|3053.36|0
1623159000000|2021-06-08 13:30:00|3054.34|3054.34|3053.96|3053.96|3055.59|3055.59|3050.89|3050.89|0
1623159300000|2021-06-08 13:35:00|3053.91|3053.91|3046.79|3046.79|3053.91|3053.91|3046.63|3046.63|0
1623159600000|2021-06-08 13:40:00|3046.46|3046.46|3044.81|3044.81|3046.46|3046.46|3042.33|3042.33|0
1623159900000|2021-06-08 13:45:00|3044.64|3044.64|3045.41|3045.41|3046.44|3046.44|3044.08|3044.08|0
1623160200000|2021-06-08 13:50:00|3045.18|3045.18|3048.28|3048.28|3049.38|3049.38|3044.86|3044.86|0
1623160500000|2021-06-08 13:55:00|3048.29|3048.29|3047.17|3047.17|3049.55|3049.55|3045.76|3045.76|0
1623160800000|2021-06-08 14:00:00|3047.33|3047.33|3051.67|3051.67|3051.79|3051.79|3047.33|3047.33|0
1623161100000|2021-06-08 14:05:00|3051.18|3051.18|3048.57|3048.57|3051.67|3051.67|3048.17|3048.17|0
1623161400000|2021-06-08 14:10:00|3048.9|3048.9|3048.19|3048.19|3050.21|3050.21|3048.1|3048.1|0
1623161700000|2021-06-08 14:15:00|3048.25|3048.25|3051.43|3051.43|3051.48|3051.48|3048.05|3048.05|0
1623162000000|2021-06-08 14:20:00|3051.45|3051.45|3048.97|3048.97|3053.37|3053.37|3048.74|3048.74|0
1623162300000|2021-06-08 14:25:00|3049.13|3049.13|3051.7|3051.7|3051.75|3051.75|3048.91|3048.91|0
1623162600000|2021-06-08 14:30:00|3051.79|3051.79|3053.42|3053.42|3053.42|3053.42|3050.71|3050.71|0
1623162900000|2021-06-08 14:35:00|3053.58|3053.58|3054.69|3054.69|3056.2|3056.2|3052.62|3052.62|0
1623163200000|2021-06-08 14:40:00|3054.74|3054.74|3051.44|3051.44|3055.36|3055.36|3051.17|3051.17|0
1623163500000|2021-06-08 14:45:00|3051.6|3051.6|3053.43|3053.43|3053.85|3053.85|3051.6|3051.6|0
1623163800000|2021-06-08 14:50:00|3053.81|3053.81|3053.84|3053.84|3054.57|3054.57|3052.68|3052.68|0
1623164100000|2021-06-08 14:55:00|3053.86|3053.86|3052.38|3052.38|3054.04|3054.04|3052.16|3052.16|0
1623164400000|2021-06-08 15:00:00|3052.44|3052.44|3053.31|3053.31|3053.76|3053.76|3052.05|3052.05|0
1623164700000|2021-06-08 15:05:00|3053.42|3053.42|3054.13|3054.13|3055.19|3055.19|3053.42|3053.42|0
1623165000000|2021-06-08 15:10:00|3054.07|3054.07|3052.24|3052.24|3055.07|3055.07|3052.24|3052.24|0
1623165300000|2021-06-08 15:15:00|3052.18|3052.18|3053.26|3053.26|3055.38|3055.38|3052.18|3052.18|0
1623165600000|2021-06-08 15:20:00|3053.18|3053.18|3052.56|3052.56|3054.15|3054.15|3052.4|3052.4|0
1623165900000|2021-06-08 15:25:00|3052.5|3052.5|3054.06|3054.06|3054.23|3054.23|3052.37|3052.37|0
1623222900000|2021-06-09 07:15:00|3033.95|3033.95|3030.84|3030.84|3034.67|3034.67|3030.46|3030.46|0
1623223200000|2021-06-09 07:20:00|3030.85|3030.85|3027.07|3027.07|3032.02|3032.02|3026.38|3026.38|0
1623223500000|2021-06-09 07:25:00|3026.99|3026.99|3027.05|3027.05|3029.73|3029.73|3026.03|3026.03|0
1623223800000|2021-06-09 07:30:00|3027.16|3027.16|3026.58|3026.58|3027.41|3027.41|3023.93|3023.93|0
1623224100000|2021-06-09 07:35:00|3026.74|3026.74|3025.59|3025.59|3027.56|3027.56|3024.58|3024.58|0
1623224400000|2021-06-09 07:40:00|3025.75|3025.75|3024.63|3024.63|3026.57|3026.57|3022.1|3022.1|0
1623224700000|2021-06-09 07:45:00|3024.86|3024.86|3019.51|3019.51|3025.03|3025.03|3019.51|3019.51|0
1623225000000|2021-06-09 07:50:00|3019.45|3019.45|3014.49|3014.49|3020.65|3020.65|3013.06|3013.06|0
1623225300000|2021-06-09 07:55:00|3014.65|3014.65|3013.01|3013.01|3015.83|3015.83|3012.15|3012.15|0
1623225600000|2021-06-09 08:00:00|3013.34|3013.34|3010.4|3010.4|3013.51|3013.51|3008.42|3008.42|0
1623225900000|2021-06-09 08:05:00|3010.24|3010.24|3011.25|3011.25|3011.64|3011.64|3008.98|3008.98|0
1623226200000|2021-06-09 08:10:00|3010.92|3010.92|3009.54|3009.54|3011.61|3011.61|3009.21|3009.21|0
1623226500000|2021-06-09 08:15:00|3009.65|3009.65|3008.83|3008.83|3009.77|3009.77|3007.91|3007.91|0
1623226800000|2021-06-09 08:20:00|3008.89|3008.89|3006.15|3006.15|3010.18|3010.18|3006.04|3006.04|0
1623227100000|2021-06-09 08:25:00|3006.22|3006.22|3007.33|3007.33|3007.38|3007.38|3003.44|3003.44|0
1623227400000|2021-06-09 08:30:00|3007.35|3007.35|3008.42|3008.42|3008.42|3008.42|3005.3|3005.3|0
1623227700000|2021-06-09 08:35:00|3008.25|3008.25|3014.68|3014.68|3014.68|3014.68|3007.66|3007.66|0
1623228000000|2021-06-09 08:40:00|3014.18|3014.18|3010.92|3010.92|3014.18|3014.18|3010.76|3010.76|0
1623228300000|2021-06-09 08:45:00|3010.75|3010.75|3014.4|3014.4|3014.4|3014.4|3010.75|3010.75|0
1623228600000|2021-06-09 08:50:00|3013.9|3013.9|3014.8|3014.8|3015.05|3015.05|3013.81|3013.81|0
1623228900000|2021-06-09 08:55:00|3014.79|3014.79|3011.08|3011.08|3014.8|3014.8|3011.08|3011.08|0
1623229200000|2021-06-09 09:00:00|3011.07|3011.07|3009.57|3009.57|3011.24|3011.24|3009.13|3009.13|0
1623229500000|2021-06-09 09:05:00|3009.59|3009.59|3007.36|3007.36|3009.59|3009.59|3007.03|3007.03|0
1623229800000|2021-06-09 09:10:00|3007.02|3007.02|3006.8|3006.8|3009.35|3009.35|3006.19|3006.19|0
1623230100000|2021-06-09 09:15:00|3006.3|3006.3|3009.84|3009.84|3010.29|3010.29|3006.11|3006.11|0
1623230400000|2021-06-09 09:20:00|3009.85|3009.85|3010.96|3010.96|3011.95|3011.95|3009.19|3009.19|0
1623230700000|2021-06-09 09:25:00|3010.94|3010.94|3011.43|3011.43|3011.43|3011.43|3009.6|3009.6|0
1623231000000|2021-06-09 09:30:00|3011.41|3011.41|3013.02|3013.02|3013.11|3013.11|3011.24|3011.24|0
1623231300000|2021-06-09 09:35:00|3013.3|3013.3|3014.31|3014.31|3014.37|3014.37|3012.15|3012.15|0
1623231600000|2021-06-09 09:40:00|3013.98|3013.98|3012.95|3012.95|3015.45|3015.45|3012.95|3012.95|0
1623231900000|2021-06-09 09:45:00|3012.83|3012.83|3011.86|3011.86|3013.23|3013.23|3011.81|3011.81|0
1623232200000|2021-06-09 09:50:00|3011.69|3011.69|3011.71|3011.71|3012.65|3012.65|3011.19|3011.19|0
1623232500000|2021-06-09 09:55:00|3011.38|3011.38|3009.57|3009.57|3011.94|3011.94|3009.05|3009.05|0
1623232800000|2021-06-09 10:00:00|3009.49|3009.49|3008.15|3008.15|3009.92|3009.92|3007.92|3007.92|0
1623233100000|2021-06-09 10:05:00|3008.07|3008.07|3004.8|3004.8|3008.57|3008.57|3004.44|3004.44|0
1623233400000|2021-06-09 10:10:00|3004.75|3004.75|3004.49|3004.49|3005.1|3005.1|3003.98|3003.98|0
1623233700000|2021-06-09 10:15:00|3004.26|3004.26|3003.47|3003.47|3004.75|3004.75|3003.45|3003.45|0
1623234000000|2021-06-09 10:20:00|3003.48|3003.48|3001.53|3001.53|3004.02|3004.02|3001.43|3001.43|0
1623234300000|2021-06-09 10:25:00|3001.59|3001.59|3003.1|3003.1|3003.39|3003.39|3001.59|3001.59|0
1623234600000|2021-06-09 10:30:00|3003.08|3003.08|3002.11|3002.11|3003.49|3003.49|3001.77|3001.77|0
1623234900000|2021-06-09 10:35:00|3002.09|3002.09|3002.99|3002.99|3002.99|3002.99|3001.94|3001.94|0
1623235200000|2021-06-09 10:40:00|3003.07|3003.07|3003.21|3003.21|3003.86|3003.86|3002.65|3002.65|0
1623235500000|2021-06-09 10:45:00|3003.52|3003.52|3004.54|3004.54|3004.95|3004.95|3003.52|3003.52|0
1623235800000|2021-06-09 10:50:00|3004.55|3004.55|3002.28|3002.28|3004.55|3004.55|3001.57|3001.57|0
1623236100000|2021-06-09 10:55:00|3002.17|3002.17|3004.27|3004.27|3004.72|3004.72|3001.41|3001.41|0
1623236400000|2021-06-09 11:00:00|3004.52|3004.52|3003.65|3003.65|3005.11|3005.11|3003.63|3003.63|0
1623236700000|2021-06-09 11:05:00|3003.54|3003.54|3003.86|3003.86|3003.86|3003.86|3002.2|3002.2|0
1623237000000|2021-06-09 11:10:00|3003.9|3003.9|3001.73|3001.73|3004.32|3004.32|3001.73|3001.73|0
1623237300000|2021-06-09 11:15:00|3001.87|3001.87|3001.56|3001.56|3002.06|3002.06|3001|3001|0
1623237600000|2021-06-09 11:20:00|3001.6|3001.6|3000.61|3000.61|3001.65|3001.65|3000.43|3000.43|0
1623237900000|2021-06-09 11:25:00|3000.45|3000.45|2998.95|2998.95|3000.45|3000.45|2998.55|2998.55|0
1623238200000|2021-06-09 11:30:00|2999.01|2999.01|2997.09|2997.09|2999.4|2999.4|2996.76|2996.76|0
1623238500000|2021-06-09 11:35:00|2997.03|2997.03|2999.59|2999.59|2999.8|2999.8|2996.8|2996.8|0
1623238800000|2021-06-09 11:40:00|2999.43|2999.43|3000.92|3000.92|3000.96|3000.96|2999.43|2999.43|0
1623239100000|2021-06-09 11:45:00|3001.14|3001.14|3003.12|3003.12|3003.32|3003.32|3000.59|3000.59|0
1623239400000|2021-06-09 11:50:00|3002.95|3002.95|3004.45|3004.45|3005.3|3005.3|3002.95|3002.95|0
1623239700000|2021-06-09 11:55:00|3004.29|3004.29|3005.07|3005.07|3005.46|3005.46|3004.29|3004.29|0
1623240000000|2021-06-09 12:00:00|3005.13|3005.13|3007.75|3007.75|3008.18|3008.18|3004.68|3004.68|0
1623240300000|2021-06-09 12:05:00|3007.73|3007.73|3007.65|3007.65|3008.17|3008.17|3007.04|3007.04|0
1623240600000|2021-06-09 12:10:00|3007.54|3007.54|3009.66|3009.66|3009.66|3009.66|3007.54|3007.54|0
1623240900000|2021-06-09 12:15:00|3009.99|3009.99|3009.55|3009.55|3010.7|3010.7|3009.22|3009.22|0
1623241200000|2021-06-09 12:20:00|3009.53|3009.53|3007.81|3007.81|3009.54|3009.54|3007.3|3007.3|0
1623241500000|2021-06-09 12:25:00|3007.82|3007.82|3007.14|3007.14|3007.83|3007.83|3006.21|3006.21|0
1623241800000|2021-06-09 12:30:00|3007.19|3007.19|3008.71|3008.71|3008.82|3008.82|3007.14|3007.14|0
1623242100000|2021-06-09 12:35:00|3008.38|3008.38|3005.13|3005.13|3008.74|3008.74|3005.13|3005.13|0
1623242400000|2021-06-09 12:40:00|3005.3|3005.3|3005.96|3005.96|3005.96|3005.96|3005.02|3005.02|0
1623242700000|2021-06-09 12:45:00|3006.13|3006.13|3003.63|3003.63|3006.67|3006.67|3003.63|3003.63|0
1623243000000|2021-06-09 12:50:00|3003.67|3003.67|3005.27|3005.27|3005.44|3005.44|3003.67|3003.67|0
1623243300000|2021-06-09 12:55:00|3005.22|3005.22|3006.37|3006.37|3006.97|3006.97|3005.17|3005.17|0
1623243600000|2021-06-09 13:00:00|3006.45|3006.45|3007.16|3007.16|3007.16|3007.16|3005.77|3005.77|0
1623243900000|2021-06-09 13:05:00|3007.24|3007.24|3008.83|3008.83|3008.83|3008.83|3007.2|3007.2|0
1623244200000|2021-06-09 13:10:00|3008.82|3008.82|3009.34|3009.34|3010.19|3010.19|3008.71|3008.71|0
1623244500000|2021-06-09 13:15:00|3009.36|3009.36|3009.21|3009.21|3010.71|3010.71|3009.06|3009.06|0
1623244800000|2021-06-09 13:20:00|3009.38|3009.38|3009.32|3009.32|3010.41|3010.41|3009.19|3009.19|0
1623245100000|2021-06-09 13:25:00|3009.26|3009.26|3008.04|3008.04|3009.73|3009.73|3007.62|3007.62|0
1623245400000|2021-06-09 13:30:00|3008.2|3008.2|3003.97|3003.97|3008.54|3008.54|3001.05|3001.05|0
1623245700000|2021-06-09 13:35:00|3003.8|3003.8|2998.66|2998.66|3003.86|3003.86|2998.44|2998.44|0
1623246000000|2021-06-09 13:40:00|2998.54|2998.54|2998.18|2998.18|2998.89|2998.89|2994.66|2994.66|0
1623246300000|2021-06-09 13:45:00|2998.35|2998.35|2997.42|2997.42|2999.57|2999.57|2996.69|2996.69|0
1623246600000|2021-06-09 13:50:00|2997.25|2997.25|2997.34|2997.34|2997.61|2997.61|2994.8|2994.8|0
1623246900000|2021-06-09 13:55:00|2997.39|2997.39|2994.82|2994.82|2997.95|2997.95|2993|2993|0
1623247200000|2021-06-09 14:00:00|2994.7|2994.7|2998.62|2998.62|2998.68|2998.68|2994.7|2994.7|0
1623247500000|2021-06-09 14:05:00|2998.73|2998.73|3000.47|3000.47|3001.82|3001.82|2998.73|2998.73|0
1623247800000|2021-06-09 14:10:00|3000.52|3000.52|3004.69|3004.69|3004.69|3004.69|3000.52|3000.52|0
1623248100000|2021-06-09 14:15:00|3004.52|3004.52|3001.56|3001.56|3004.79|3004.79|3001.56|3001.56|0
1623248400000|2021-06-09 14:20:00|3001.52|3001.52|3000.93|3000.93|3003.5|3003.5|3000.76|3000.76|0
1623248700000|2021-06-09 14:25:00|3000.76|3000.76|3001.75|3001.75|3001.94|3001.94|3000.7|3000.7|0
1623249000000|2021-06-09 14:30:00|3001.74|3001.74|3001.07|3001.07|3001.99|3001.99|2999.4|2999.4|0
1623249300000|2021-06-09 14:35:00|3001.23|3001.23|3004.05|3004.05|3004.12|3004.12|3001.23|3001.23|0
1623249600000|2021-06-09 14:40:00|3003.72|3003.72|3004.19|3004.19|3005.74|3005.74|3002.73|3002.73|0
1623249900000|2021-06-09 14:45:00|3004.24|3004.24|3006.89|3006.89|3007.8|3007.8|3004.19|3004.19|0
1623250200000|2021-06-09 14:50:00|3006.91|3006.91|3007.92|3007.92|3009.32|3009.32|3006.87|3006.87|0
1623250500000|2021-06-09 14:55:00|3007.98|3007.98|3007.46|3007.46|3009.13|3009.13|3007.27|3007.27|0
1623250800000|2021-06-09 15:00:00|3007.55|3007.55|3005.03|3005.03|3008.45|3008.45|3004.85|3004.85|0
1623251100000|2021-06-09 15:05:00|3005.08|3005.08|3005.86|3005.86|3005.91|3005.91|3004.23|3004.23|0
1623251400000|2021-06-09 15:10:00|3005.74|3005.74|3002.28|3002.28|3005.74|3005.74|3002.22|3002.22|0
1623251700000|2021-06-09 15:15:00|3002.22|3002.22|3003.56|3003.56|3004|3004|3001.29|3001.29|0
1623252000000|2021-06-09 15:20:00|3003.6|3003.6|3003.77|3003.77|3005.13|3005.13|3003.51|3003.51|0
1623252300000|2021-06-09 15:25:00|3003.71|3003.71|3001.44|3001.44|3004.03|3004.03|2999.82|2999.82|0
1623309300000|2021-06-10 07:15:00|2985.79|2985.79|2989.54|2989.54|2989.88|2989.88|2985.36|2985.36|0
1623309600000|2021-06-10 07:20:00|2989.71|2989.71|2994.02|2994.02|2995.51|2995.51|2989.69|2989.69|0
1623309900000|2021-06-10 07:25:00|2993.98|2993.98|2997.4|2997.4|2999.13|2999.13|2993.48|2993.48|0
1623310200000|2021-06-10 07:30:00|2996.99|2996.99|2997.23|2997.23|3000.53|3000.53|2996.99|2996.99|0
1623310500000|2021-06-10 07:35:00|2997.07|2997.07|2995.67|2995.67|2998.45|2998.45|2994.16|2994.16|0
1623310800000|2021-06-10 07:40:00|2995.66|2995.66|2999.34|2999.34|2999.86|2999.86|2995.5|2995.5|0
1623311100000|2021-06-10 07:45:00|3000|3000|3000.77|3000.77|3003.88|3003.88|2998.91|2998.91|0
1623311400000|2021-06-10 07:50:00|3001.1|3001.1|2999.36|2999.36|3001.1|3001.1|2998.3|2998.3|0
1623311700000|2021-06-10 07:55:00|2999.25|2999.25|2997.25|2997.25|2999.25|2999.25|2996.8|2996.8|0
1623312000000|2021-06-10 08:00:00|2997.59|2997.59|3000.75|3000.75|3000.75|3000.75|2997.59|2997.59|0
1623312300000|2021-06-10 08:05:00|3000.83|3000.83|3001.4|3001.4|3002.78|3002.78|3000.5|3000.5|0
1623312600000|2021-06-10 08:10:00|3001.46|3001.46|3006.38|3006.38|3006.38|3006.38|3000.61|3000.61|0
1623312900000|2021-06-10 08:15:00|3006.4|3006.4|3007.93|3007.93|3013.19|3013.19|3006.4|3006.4|0
1623313200000|2021-06-10 08:20:00|3007.92|3007.92|3004.69|3004.69|3008.39|3008.39|3004.61|3004.61|0
1623313500000|2021-06-10 08:25:00|3004.67|3004.67|3002.91|3002.91|3005.7|3005.7|3002.58|3002.58|0
1623313800000|2021-06-10 08:30:00|3003.08|3003.08|3001.06|3001.06|3003.69|3003.69|2999.92|2999.92|0
1623314100000|2021-06-10 08:35:00|3000.95|3000.95|2998.07|2998.07|3001.08|3001.08|2997.96|2997.96|0
1623314400000|2021-06-10 08:40:00|2998.01|2998.01|2999.76|2999.76|2999.82|2999.82|2997.62|2997.62|0
1623314700000|2021-06-10 08:45:00|2999.93|2999.93|3000.34|3000.34|3000.81|3000.81|2999.55|2999.55|0
1623315000000|2021-06-10 08:50:00|3000.25|3000.25|3001.86|3001.86|3003.41|3003.41|3000.14|3000.14|0
1623315300000|2021-06-10 08:55:00|3001.78|3001.78|3001.88|3001.88|3003.96|3003.96|3001.55|3001.55|0
1623315600000|2021-06-10 09:00:00|3001.72|3001.72|3005.46|3005.46|3005.69|3005.69|3001.66|3001.66|0
1623315900000|2021-06-10 09:05:00|3005.39|3005.39|3005.01|3005.01|3006.85|3006.85|3004.52|3004.52|0
1623316200000|2021-06-10 09:10:00|3005.04|3005.04|3003.56|3003.56|3005.09|3005.09|3003.11|3003.11|0
1623316500000|2021-06-10 09:15:00|3003.5|3003.5|3002.67|3002.67|3004.88|3004.88|3002.67|3002.67|0
1623316800000|2021-06-10 09:20:00|3002.61|3002.61|3003.29|3003.29|3003.35|3003.35|3002.39|3002.39|0
1623317100000|2021-06-10 09:25:00|3003.35|3003.35|3004.78|3004.78|3005.85|3005.85|3003.35|3003.35|0
1623317400000|2021-06-10 09:30:00|3004.62|3004.62|3004.3|3004.3|3004.92|3004.92|3003.37|3003.37|0
1623317700000|2021-06-10 09:35:00|3004.53|3004.53|3005.73|3005.73|3005.9|3005.9|3004|3004|0
1623318000000|2021-06-10 09:40:00|3005.9|3005.9|3006.59|3006.59|3007.21|3007.21|3005.9|3005.9|0
1623318300000|2021-06-10 09:45:00|3006.76|3006.76|3008.06|3008.06|3009.09|3009.09|3006.26|3006.26|0
1623318600000|2021-06-10 09:50:00|3008.39|3008.39|3010.08|3010.08|3010.08|3010.08|3007.98|3007.98|0
1623318900000|2021-06-10 09:55:00|3010.19|3010.19|3009.7|3009.7|3010.73|3010.73|3009.36|3009.36|0
1623319200000|2021-06-10 10:00:00|3009.87|3009.87|3011.05|3011.05|3011.21|3011.21|3009.87|3009.87|0
1623319500000|2021-06-10 10:05:00|3011.08|3011.08|3012.99|3012.99|3013.21|3013.21|3011.08|3011.08|0
1623319800000|2021-06-10 10:10:00|3013.05|3013.05|3013.62|3013.62|3014.75|3014.75|3012.7|3012.7|0
1623320100000|2021-06-10 10:15:00|3013.64|3013.64|3011.9|3011.9|3013.97|3013.97|3011.85|3011.85|0
1623320400000|2021-06-10 10:20:00|3011.96|3011.96|3011.69|3011.69|3011.96|3011.96|3010.98|3010.98|0
1623320700000|2021-06-10 10:25:00|3012.02|3012.02|3011.26|3011.26|3013.04|3013.04|3010.53|3010.53|0
1623321000000|2021-06-10 10:30:00|3011.32|3011.32|3010.44|3010.44|3011.54|3011.54|3010.32|3010.32|0
1623321300000|2021-06-10 10:35:00|3010.66|3010.66|3012.17|3012.17|3012.91|3012.91|3009.97|3009.97|0
1623321600000|2021-06-10 10:40:00|3012.08|3012.08|3011.72|3011.72|3012.08|3012.08|3011.11|3011.11|0
1623321900000|2021-06-10 10:45:00|3011.7|3011.7|3008.81|3008.81|3011.7|3011.7|3008.62|3008.62|0
1623322200000|2021-06-10 10:50:00|3009.14|3009.14|3010.94|3010.94|3011.41|3011.41|3008.94|3008.94|0
1623322500000|2021-06-10 10:55:00|3010.9|3010.9|3009.65|3009.65|3010.9|3010.9|3008.89|3008.89|0
1623322800000|2021-06-10 11:00:00|3009.54|3009.54|3009.31|3009.31|3010.36|3010.36|3009.15|3009.15|0
1623323100000|2021-06-10 11:05:00|3009.37|3009.37|3010.43|3010.43|3010.44|3010.44|3008.91|3008.91|0
1623323400000|2021-06-10 11:10:00|3010.48|3010.48|3009.93|3009.93|3010.92|3010.92|3009.61|3009.61|0
1623323700000|2021-06-10 11:15:00|3009.87|3009.87|3009.98|3009.98|3010.27|3010.27|3009.1|3009.1|0
1623324000000|2021-06-10 11:20:00|3010.06|3010.06|3006.41|3006.41|3010.06|3010.06|3006.23|3006.23|0
1623324300000|2021-06-10 11:25:00|3006.57|3006.57|3005.21|3005.21|3006.64|3006.64|3005.04|3005.04|0
1623324600000|2021-06-10 11:30:00|3005.15|3005.15|3003.24|3003.24|3005.23|3005.23|3003.24|3003.24|0
1623324900000|2021-06-10 11:35:00|3002.96|3002.96|3000.25|3000.25|3002.96|3002.96|2999.25|2999.25|0
1623325200000|2021-06-10 11:40:00|3000.14|3000.14|3002.86|3002.86|3003.14|3003.14|2999.91|2999.91|0
1623325500000|2021-06-10 11:45:00|3003.03|3003.03|3003.37|3003.37|3007.68|3007.68|3002.14|3002.14|0
1623325800000|2021-06-10 11:50:00|3003.28|3003.28|3003.58|3003.58|3003.89|3003.89|3001.94|3001.94|0
1623326100000|2021-06-10 11:55:00|3003.42|3003.42|3003.05|3003.05|3004.66|3004.66|3002.67|3002.67|0
1623326400000|2021-06-10 12:00:00|3003.11|3003.11|3003.08|3003.08|3003.86|3003.86|3001.61|3001.61|0
1623326700000|2021-06-10 12:05:00|3003.25|3003.25|3004.11|3004.11|3004.11|3004.11|3003.17|3003.17|0
1623327000000|2021-06-10 12:10:00|3004.17|3004.17|3004.95|3004.95|3006.11|3006.11|3004.17|3004.17|0
1623327300000|2021-06-10 12:15:00|3004.86|3004.86|3007.93|3007.93|3008.54|3008.54|3003.87|3003.87|0
1623327600000|2021-06-10 12:20:00|3007.6|3007.6|3009.19|3009.19|3009.6|3009.6|3007.35|3007.35|0
1623327900000|2021-06-10 12:25:00|3009.18|3009.18|3007.01|3007.01|3009.18|3009.18|3006.79|3006.79|0
1623328200000|2021-06-10 12:30:00|3006.96|3006.96|3014.46|3014.46|3016.77|3016.77|3004.8|3004.8|0
1623328500000|2021-06-10 12:35:00|3014.55|3014.55|3017.69|3017.69|3017.95|3017.95|3011.92|3011.92|0
1623328800000|2021-06-10 12:40:00|3017.7|3017.7|3024.4|3024.4|3025.7|3025.7|3017.7|3017.7|0
1623329100000|2021-06-10 12:45:00|3024.46|3024.46|3025.77|3025.77|3026.03|3026.03|3023.47|3023.47|0
1623329400000|2021-06-10 12:50:00|3025.83|3025.83|3021.78|3021.78|3026.05|3026.05|3021.78|3021.78|0
1623329700000|2021-06-10 12:55:00|3021.75|3021.75|3017.53|3017.53|3021.88|3021.88|3017.47|3017.47|0
1623330000000|2021-06-10 13:00:00|3017.64|3017.64|3016.22|3016.22|3017.98|3017.98|3014.66|3014.66|0
1623330300000|2021-06-10 13:05:00|3016.33|3016.33|3020.97|3020.97|3021.09|3021.09|3016.33|3016.33|0
1623330600000|2021-06-10 13:10:00|3020.91|3020.91|3018.51|3018.51|3020.91|3020.91|3018.51|3018.51|0
1623330900000|2021-06-10 13:15:00|3018.39|3018.39|3019.06|3019.06|3020.1|3020.1|3018.31|3018.31|0
1623331200000|2021-06-10 13:20:00|3019.4|3019.4|3018.13|3018.13|3019.4|3019.4|3017.23|3017.23|0
1623331500000|2021-06-10 13:25:00|3018.19|3018.19|3015.74|3015.74|3018.19|3018.19|3015.22|3015.22|0
1623331800000|2021-06-10 13:30:00|3015.8|3015.8|3015.47|3015.47|3022.9|3022.9|3015.31|3015.31|0
1623332100000|2021-06-10 13:35:00|3015.53|3015.53|3010.95|3010.95|3015.62|3015.62|3010.95|3010.95|0
1623332400000|2021-06-10 13:40:00|3010.93|3010.93|3008.62|3008.62|3011.1|3011.1|3007.5|3007.5|0
1623332700000|2021-06-10 13:45:00|3008.71|3008.71|3001.37|3001.37|3008.83|3008.83|3001.04|3001.04|0
1623333000000|2021-06-10 13:50:00|3001.45|3001.45|3003.94|3003.94|3005.11|3005.11|3000.58|3000.58|0
1623333300000|2021-06-10 13:55:00|3003.88|3003.88|3000.64|3000.64|3004.22|3004.22|2998.73|2998.73|0
1623333600000|2021-06-10 14:00:00|3000.75|3000.75|2999.43|2999.43|3001.75|3001.75|2998.31|2998.31|0
1623333900000|2021-06-10 14:05:00|2999.18|2999.18|2993.59|2993.59|2999.89|2999.89|2993.38|2993.38|0
1623334200000|2021-06-10 14:10:00|2993.75|2993.75|2994.76|2994.76|2994.76|2994.76|2992.58|2992.58|0
1623334500000|2021-06-10 14:15:00|2995.09|2995.09|2992.32|2992.32|2995.36|2995.36|2991.93|2991.93|0
1623334800000|2021-06-10 14:20:00|2992.26|2992.26|2993.05|2993.05|2993.32|2993.32|2991.66|2991.66|0
1623335100000|2021-06-10 14:25:00|2992.88|2992.88|2991.46|2991.46|2994.49|2994.49|2991.29|2991.29|0
1623335400000|2021-06-10 14:30:00|2991.51|2991.51|2990.54|2990.54|2991.88|2991.88|2988.73|2988.73|0
1623335700000|2021-06-10 14:35:00|2990.65|2990.65|2988.94|2988.94|2990.93|2990.93|2987.5|2987.5|0
1623336000000|2021-06-10 14:40:00|2988.93|2988.93|2987.23|2987.23|2988.93|2988.93|2986.94|2986.94|0
1623336300000|2021-06-10 14:45:00|2987.12|2987.12|2989.31|2989.31|2990.44|2990.44|2985.88|2985.88|0
1623336600000|2021-06-10 14:50:00|2989.14|2989.14|2987.12|2987.12|2990.19|2990.19|2987.12|2987.12|0
1623336900000|2021-06-10 14:55:00|2986.95|2986.95|2988.45|2988.45|2988.48|2988.48|2986.19|2986.19|0
1623337200000|2021-06-10 15:00:00|2988.39|2988.39|2990.59|2990.59|2991|2991|2987.59|2987.59|0
1623337500000|2021-06-10 15:05:00|2990.53|2990.53|2988.06|2988.06|2990.53|2990.53|2987.64|2987.64|0
1623337800000|2021-06-10 15:10:00|2987.9|2987.9|2989.1|2989.1|2990.1|2990.1|2985.96|2985.96|0
1623338100000|2021-06-10 15:15:00|2989.16|2989.16|2992.63|2992.63|2993.19|2993.19|2989.16|2989.16|0
1623338400000|2021-06-10 15:20:00|2992.3|2992.3|2989.68|2989.68|2992.3|2992.3|2988.15|2988.15|0
1623338700000|2021-06-10 15:25:00|2989.63|2989.63|2989.46|2989.46|2989.63|2989.63|2987.05|2987.05|0
1623395700000|2021-06-11 07:15:00|2979.91|2979.91|2978.25|2978.25|2979.91|2979.91|2973.97|2973.97|0
1623396000000|2021-06-11 07:20:00|2978.08|2978.08|2981.52|2981.52|2983.25|2983.25|2978.08|2978.08|0
1623396300000|2021-06-11 07:25:00|2981.23|2981.23|2980.5|2980.5|2981.23|2981.23|2977.72|2977.72|0
1623396600000|2021-06-11 07:30:00|2980.46|2980.46|2980.95|2980.95|2981.18|2981.18|2980.08|2980.08|0
1623396900000|2021-06-11 07:35:00|2981.07|2981.07|2978.1|2978.1|2981.07|2981.07|2977.33|2977.33|0
1623397200000|2021-06-11 07:40:00|2977.93|2977.93|2979.34|2979.34|2979.59|2979.59|2977.56|2977.56|0
1623397500000|2021-06-11 07:45:00|2979.18|2979.18|2978.91|2978.91|2981.02|2981.02|2978.91|2978.91|0
1623397800000|2021-06-11 07:50:00|2978.79|2978.79|2976.94|2976.94|2978.79|2978.79|2976.23|2976.23|0
1623398100000|2021-06-11 07:55:00|2977.27|2977.27|2977.99|2977.99|2978.23|2978.23|2977.12|2977.12|0
1623398400000|2021-06-11 08:00:00|2977.82|2977.82|2977.1|2977.1|2978.87|2978.87|2976.62|2976.62|0
1623398700000|2021-06-11 08:05:00|2976.93|2976.93|2983.29|2983.29|2983.29|2983.29|2976.93|2976.93|0
1623399000000|2021-06-11 08:10:00|2983.46|2983.46|2984.63|2984.63|2985.96|2985.96|2983.38|2983.38|0
1623399300000|2021-06-11 08:15:00|2984.69|2984.69|2985.8|2985.8|2986.39|2986.39|2984.69|2984.69|0
1623399600000|2021-06-11 08:20:00|2985.69|2985.69|2983.56|2983.56|2986.07|2986.07|2983.38|2983.38|0
1623399900000|2021-06-11 08:25:00|2983.22|2983.22|2979.59|2979.59|2983.22|2983.22|2979.36|2979.36|0
1623400200000|2021-06-11 08:30:00|2979.63|2979.63|2978.8|2978.8|2980.08|2980.08|2977.95|2977.95|0
1623400500000|2021-06-11 08:35:00|2978.85|2978.85|2978.11|2978.11|2979.02|2979.02|2978.11|2978.11|0
1623400800000|2021-06-11 08:40:00|2978.16|2978.16|2975.71|2975.71|2979.24|2979.24|2975.71|2975.71|0
1623401100000|2021-06-11 08:45:00|2975.63|2975.63|2974.17|2974.17|2975.63|2975.63|2973.42|2973.42|0
1623401400000|2021-06-11 08:50:00|2974|2974|2973.82|2973.82|2975.18|2975.18|2973.72|2973.72|0
1623401700000|2021-06-11 08:55:00|2973.98|2973.98|2974.06|2974.06|2975.97|2975.97|2973.98|2973.98|0
1623402000000|2021-06-11 09:00:00|2974.09|2974.09|2977.38|2977.38|2977.94|2977.94|2974.09|2974.09|0
1623402300000|2021-06-11 09:05:00|2977.25|2977.25|2977.76|2977.76|2977.82|2977.82|2976.85|2976.85|0
1623402600000|2021-06-11 09:10:00|2977.7|2977.7|2977.9|2977.9|2978.23|2978.23|2976.78|2976.78|0
1623402900000|2021-06-11 09:15:00|2977.96|2977.96|2977.65|2977.65|2978.37|2978.37|2977.44|2977.44|0
1623403200000|2021-06-11 09:20:00|2977.69|2977.69|2979.21|2979.21|2980.1|2980.1|2977.69|2977.69|0
1623403500000|2021-06-11 09:25:00|2979.27|2979.27|2981.95|2981.95|2982.45|2982.45|2979.25|2979.25|0
1623403800000|2021-06-11 09:30:00|2982|2982|2979.61|2979.61|2982.41|2982.41|2979.61|2979.61|0
1623404100000|2021-06-11 09:35:00|2979.59|2979.59|2980.29|2980.29|2980.31|2980.31|2979.53|2979.53|0
1623404400000|2021-06-11 09:40:00|2980.4|2980.4|2982.22|2982.22|2982.7|2982.7|2980.4|2980.4|0
1623404700000|2021-06-11 09:45:00|2982.39|2982.39|2979.11|2979.11|2982.39|2982.39|2979.09|2979.09|0
1623405000000|2021-06-11 09:50:00|2978.78|2978.78|2978.07|2978.07|2978.83|2978.83|2977.18|2977.18|0
1623405300000|2021-06-11 09:55:00|2978.09|2978.09|2977.98|2977.98|2979.1|2979.1|2977.75|2977.75|0
1623405600000|2021-06-11 10:00:00|2978.14|2978.14|2977.44|2977.44|2978.14|2978.14|2976.14|2976.14|0
1623405900000|2021-06-11 10:05:00|2976.95|2976.95|2979.04|2979.04|2979.16|2979.16|2976.66|2976.66|0
1623406200000|2021-06-11 10:10:00|2979.02|2979.02|2977.86|2977.86|2979.02|2979.02|2976.65|2976.65|0
1623406500000|2021-06-11 10:15:00|2978.16|2978.16|2977.14|2977.14|2979.66|2979.66|2977.14|2977.14|0
1623406800000|2021-06-11 10:20:00|2977.06|2977.06|2975.18|2975.18|2977.08|2977.08|2975.09|2975.09|0
1623407100000|2021-06-11 10:25:00|2975.16|2975.16|2974.64|2974.64|2975.61|2975.61|2974.49|2974.49|0
1623407400000|2021-06-11 10:30:00|2974.58|2974.58|2975.6|2975.6|2975.6|2975.6|2973.32|2973.32|0
1623407700000|2021-06-11 10:35:00|2975.54|2975.54|2975.04|2975.04|2975.83|2975.83|2974.4|2974.4|0
1623408000000|2021-06-11 10:40:00|2974.99|2974.99|2975.93|2975.93|2976.63|2976.63|2974.64|2974.64|0
1623408300000|2021-06-11 10:45:00|2976.09|2976.09|2977.07|2977.07|2977.35|2977.35|2975.69|2975.69|0
1623408600000|2021-06-11 10:50:00|2977.18|2977.18|2979.34|2979.34|2979.34|2979.34|2977.18|2977.18|0
1623408900000|2021-06-11 10:55:00|2979.4|2979.4|2978.11|2978.11|2980.5|2980.5|2977.94|2977.94|0
1623409200000|2021-06-11 11:00:00|2978.16|2978.16|2977.79|2977.79|2978.53|2978.53|2977.31|2977.31|0
1623409500000|2021-06-11 11:05:00|2977.81|2977.81|2977.55|2977.55|2979.06|2979.06|2977.55|2977.55|0
1623409800000|2021-06-11 11:10:00|2977.44|2977.44|2976.47|2976.47|2977.55|2977.55|2976.24|2976.24|0
1623410100000|2021-06-11 11:15:00|2976.44|2976.44|2976.41|2976.41|2976.66|2976.66|2975.86|2975.86|0
1623410400000|2021-06-11 11:20:00|2976.45|2976.45|2975.17|2975.17|2976.57|2976.57|2974.65|2974.65|0
1623410700000|2021-06-11 11:25:00|2975.11|2975.11|2973.2|2973.2|2975.25|2975.25|2972.7|2972.7|0
1623411000000|2021-06-11 11:30:00|2973.18|2973.18|2975.64|2975.64|2975.64|2975.64|2973.18|2973.18|0
1623411300000|2021-06-11 11:35:00|2975.8|2975.8|2973.19|2973.19|2976.7|2976.7|2973|2973|0
1623411600000|2021-06-11 11:40:00|2973.13|2973.13|2973.94|2973.94|2974.63|2974.63|2973.02|2973.02|0
1623411900000|2021-06-11 11:45:00|2973.82|2973.82|2973.5|2973.5|2974.9|2974.9|2973.5|2973.5|0
1623412200000|2021-06-11 11:50:00|2973.88|2973.88|2973.26|2973.26|2973.88|2973.88|2972.52|2972.52|0
1623412500000|2021-06-11 11:55:00|2973.43|2973.43|2976.29|2976.29|2976.34|2976.34|2973.43|2973.43|0
1623412800000|2021-06-11 12:00:00|2976.4|2976.4|2977.83|2977.83|2978.64|2978.64|2976.13|2976.13|0
1623413100000|2021-06-11 12:05:00|2977.71|2977.71|2977.11|2977.11|2977.94|2977.94|2976.58|2976.58|0
1623413400000|2021-06-11 12:10:00|2977.28|2977.28|2979.21|2979.21|2979.53|2979.53|2977.22|2977.22|0
1623413700000|2021-06-11 12:15:00|2979.19|2979.19|2978.66|2978.66|2979.19|2979.19|2977.94|2977.94|0
1623414000000|2021-06-11 12:20:00|2978.71|2978.71|2980.64|2980.64|2980.68|2980.68|2978.71|2978.71|0
1623414300000|2021-06-11 12:25:00|2980.7|2980.7|2981.35|2981.35|2981.92|2981.92|2980.7|2980.7|0
1623414600000|2021-06-11 12:30:00|2981.46|2981.46|2984.13|2984.13|2984.41|2984.41|2981.35|2981.35|0
1623414900000|2021-06-11 12:35:00|2984.02|2984.02|2983.6|2983.6|2984.72|2984.72|2983.51|2983.51|0
1623415200000|2021-06-11 12:40:00|2983.68|2983.68|2985.5|2985.5|2985.8|2985.8|2983.64|2983.64|0
1623415500000|2021-06-11 12:45:00|2985.56|2985.56|2984.3|2984.3|2985.67|2985.67|2982.9|2982.9|0
1623415800000|2021-06-11 12:50:00|2984.41|2984.41|2985.11|2985.11|2986.44|2986.44|2984.25|2984.25|0
1623416100000|2021-06-11 12:55:00|2985.22|2985.22|2985.85|2985.85|2985.97|2985.97|2985.03|2985.03|0
1623416400000|2021-06-11 13:00:00|2985.68|2985.68|2985.1|2985.1|2985.9|2985.9|2984.73|2984.73|0
1623416700000|2021-06-11 13:05:00|2984.89|2984.89|2984.29|2984.29|2984.89|2984.89|2984.24|2984.24|0
1623417000000|2021-06-11 13:10:00|2984.13|2984.13|2983.27|2983.27|2984.36|2984.36|2982.42|2982.42|0
1623417300000|2021-06-11 13:15:00|2983.21|2983.21|2982.49|2982.49|2983.49|2983.49|2981.25|2981.25|0
1623417600000|2021-06-11 13:20:00|2982.45|2982.45|2982.34|2982.34|2983.03|2983.03|2981.77|2981.77|0
1623417900000|2021-06-11 13:25:00|2982.51|2982.51|2982.24|2982.24|2982.65|2982.65|2980.82|2980.82|0
1623418200000|2021-06-11 13:30:00|2982.21|2982.21|2984.57|2984.57|2984.72|2984.72|2980.92|2980.92|0
1623418500000|2021-06-11 13:35:00|2984.62|2984.62|2984.72|2984.72|2986.41|2986.41|2984.19|2984.19|0
1623418800000|2021-06-11 13:40:00|2984.89|2984.89|2983.85|2983.85|2986.85|2986.85|2983.85|2983.85|0
1623419100000|2021-06-11 13:45:00|2983.82|2983.82|2979.96|2979.96|2983.96|2983.96|2979.96|2979.96|0
1623419400000|2021-06-11 13:50:00|2979.92|2979.92|2980.93|2980.93|2982.26|2982.26|2977.98|2977.98|0
1623419700000|2021-06-11 13:55:00|2980.59|2980.59|2982.53|2982.53|2982.78|2982.78|2980.53|2980.53|0
1623420000000|2021-06-11 14:00:00|2982.58|2982.58|2987.04|2987.04|2987.34|2987.34|2982.58|2982.58|0
1623420300000|2021-06-11 14:05:00|2986.88|2986.88|2985.65|2985.65|2988.88|2988.88|2985.54|2985.54|0
1623420600000|2021-06-11 14:10:00|2985.48|2985.48|2983.88|2983.88|2986.59|2986.59|2982.93|2982.93|0
1623420900000|2021-06-11 14:15:00|2983.76|2983.76|2982.89|2982.89|2983.76|2983.76|2981.51|2981.51|0
1623421200000|2021-06-11 14:20:00|2982.77|2982.77|2982.08|2982.08|2982.77|2982.77|2979.63|2979.63|0
1623421500000|2021-06-11 14:25:00|2982.03|2982.03|2984|2984|2985.11|2985.11|2981.48|2981.48|0
1623421800000|2021-06-11 14:30:00|2984.04|2984.04|2986.8|2986.8|2986.8|2986.8|2983.93|2983.93|0
1623422100000|2021-06-11 14:35:00|2986.84|2986.84|2989.39|2989.39|2990.01|2990.01|2986.84|2986.84|0
1623422400000|2021-06-11 14:40:00|2989.38|2989.38|2991.64|2991.64|2991.64|2991.64|2989.37|2989.37|0
1623422700000|2021-06-11 14:45:00|2991.66|2991.66|2993.82|2993.82|2995.61|2995.61|2991.64|2991.64|0
1623423000000|2021-06-11 14:50:00|2994.04|2994.04|2992.99|2992.99|2995.38|2995.38|2992.43|2992.43|0
1623423300000|2021-06-11 14:55:00|2992.95|2992.95|2991.79|2991.79|2992.95|2992.95|2990.92|2990.92|0
1623423600000|2021-06-11 15:00:00|2991.62|2991.62|2993.38|2993.38|2993.38|2993.38|2989.97|2989.97|0
1623423900000|2021-06-11 15:05:00|2993.21|2993.21|2995.47|2995.47|2995.47|2995.47|2993.2|2993.2|0
1623424200000|2021-06-11 15:10:00|2995.41|2995.41|2994.06|2994.06|2995.41|2995.41|2994.06|2994.06|0
1623424500000|2021-06-11 15:15:00|2994.22|2994.22|2993.92|2993.92|2995.05|2995.05|2993.2|2993.2|0
1623424800000|2021-06-11 15:20:00|2993.78|2993.78|2995.99|2995.99|2996.07|2996.07|2993.61|2993.61|0
1623425100000|2021-06-11 15:25:00|2996.03|2996.03|2995.72|2995.72|2996.47|2996.47|2993.54|2993.54|0
1623654900000|2021-06-14 07:15:00|3014.94|3014.94|3016.41|3016.41|3018.83|3018.83|3014.94|3014.94|0
1623655200000|2021-06-14 07:20:00|3016.8|3016.8|3014.64|3014.64|3017.67|3017.67|3014.36|3014.36|0
1623655500000|2021-06-14 07:25:00|3014.62|3014.62|3016.47|3016.47|3017.92|3017.92|3014.62|3014.62|0
1623655800000|2021-06-14 07:30:00|3016.53|3016.53|3018.15|3018.15|3018.8|3018.8|3016.01|3016.01|0
1623656100000|2021-06-14 07:35:00|3018.26|3018.26|3022.05|3022.05|3022.59|3022.59|3017.77|3017.77|0
1623656400000|2021-06-14 07:40:00|3021.83|3021.83|3018.9|3018.9|3021.83|3021.83|3018.62|3018.62|0
1623656700000|2021-06-14 07:45:00|3018.79|3018.79|3018.66|3018.66|3019.29|3019.29|3017.23|3017.23|0
1623657000000|2021-06-14 07:50:00|3018.68|3018.68|3017.12|3017.12|3018.78|3018.78|3016.42|3016.42|0
1623657300000|2021-06-14 07:55:00|3017.29|3017.29|3014.88|3014.88|3017.29|3017.29|3014.88|3014.88|0
1623657600000|2021-06-14 08:00:00|3014.55|3014.55|3012.69|3012.69|3014.55|3014.55|3011.26|3011.26|0
1623657900000|2021-06-14 08:05:00|3012.8|3012.8|3014.41|3014.41|3015.01|3015.01|3012.8|3012.8|0
1623658200000|2021-06-14 08:10:00|3014.24|3014.24|3012.63|3012.63|3014.3|3014.3|3010.94|3010.94|0
1623658500000|2021-06-14 08:15:00|3012.57|3012.57|3011.23|3011.23|3012.76|3012.76|3011.23|3011.23|0
1623658800000|2021-06-14 08:20:00|3011.4|3011.4|3007.37|3007.37|3011.4|3011.4|3007.37|3007.37|0
1623659100000|2021-06-14 08:25:00|3007.31|3007.31|3009.22|3009.22|3009.22|3009.22|3007.02|3007.02|0
1623659400000|2021-06-14 08:30:00|3009.18|3009.18|3011.7|3011.7|3012.31|3012.31|3009.16|3009.16|0
1623659700000|2021-06-14 08:35:00|3011.48|3011.48|3010.01|3010.01|3011.48|3011.48|3009.88|3009.88|0
1623660000000|2021-06-14 08:40:00|3010.13|3010.13|3010.89|3010.89|3010.92|3010.92|3009.22|3009.22|0
1623660300000|2021-06-14 08:45:00|3010.73|3010.73|3012.88|3012.88|3012.88|3012.88|3009.78|3009.78|0
1623660600000|2021-06-14 08:50:00|3012.99|3012.99|3011.6|3011.6|3013.16|3013.16|3010.88|3010.88|0
1623660900000|2021-06-14 08:55:00|3011.33|3011.33|3009.54|3009.54|3011.5|3011.5|3009.48|3009.48|0
1623661200000|2021-06-14 09:00:00|3009.2|3009.2|3010.15|3010.15|3010.78|3010.78|3008.6|3008.6|0
1623661500000|2021-06-14 09:05:00|3010.16|3010.16|3010.94|3010.94|3011.94|3011.94|3009.73|3009.73|0
1623661800000|2021-06-14 09:10:00|3011|3011|3009.56|3009.56|3011.36|3011.36|3009.56|3009.56|0
1623662100000|2021-06-14 09:15:00|3009.73|3009.73|3009.77|3009.77|3010.16|3010.16|3009.17|3009.17|0
1623662400000|2021-06-14 09:20:00|3009.54|3009.54|3009.74|3009.74|3010.08|3010.08|3008.39|3008.39|0
1623662700000|2021-06-14 09:25:00|3009.9|3009.9|3011.31|3011.31|3011.78|3011.78|3009.9|3009.9|0
1623663000000|2021-06-14 09:30:00|3011.34|3011.34|3011.06|3011.06|3011.74|3011.74|3010.36|3010.36|0
1623663300000|2021-06-14 09:35:00|3011.23|3011.23|3012.77|3012.77|3013.1|3013.1|3011.23|3011.23|0
1623663600000|2021-06-14 09:40:00|3012.78|3012.78|3012.06|3012.06|3012.78|3012.78|3010.99|3010.99|0
1623663900000|2021-06-14 09:45:00|3012.17|3012.17|3011.58|3011.58|3012.41|3012.41|3010.8|3010.8|0
1623664200000|2021-06-14 09:50:00|3011.63|3011.63|3009.95|3009.95|3011.71|3011.71|3009.44|3009.44|0
1623664500000|2021-06-14 09:55:00|3010.01|3010.01|3010.56|3010.56|3012.04|3012.04|3010.01|3010.01|0
1623664800000|2021-06-14 10:00:00|3010.68|3010.68|3012.6|3012.6|3012.62|3012.62|3010.39|3010.39|0
1623665100000|2021-06-14 10:05:00|3012.66|3012.66|3011.21|3011.21|3012.66|3012.66|3010.51|3010.51|0
1623665400000|2021-06-14 10:10:00|3011.23|3011.23|3010.29|3010.29|3011.23|3011.23|3010.29|3010.29|0
1623665700000|2021-06-14 10:15:00|3010.31|3010.31|3013.02|3013.02|3013.13|3013.13|3010.28|3010.28|0
1623666000000|2021-06-14 10:20:00|3012.86|3012.86|3011.31|3011.31|3013.3|3013.3|3011.26|3011.26|0
1623666300000|2021-06-14 10:25:00|3011.3|3011.3|3011.1|3011.1|3011.52|3011.52|3010.55|3010.55|0
1623666600000|2021-06-14 10:30:00|3011.27|3011.27|3012.68|3012.68|3012.96|3012.96|3010.87|3010.87|0
1623666900000|2021-06-14 10:35:00|3012.63|3012.63|3012.62|3012.62|3013.38|3013.38|3012.29|3012.29|0
1623667200000|2021-06-14 10:40:00|3012.45|3012.45|3010.95|3010.95|3012.48|3012.48|3010.2|3010.2|0
1623667500000|2021-06-14 10:45:00|3011.01|3011.01|3010.57|3010.57|3011.35|3011.35|3010.57|3010.57|0
1623667800000|2021-06-14 10:50:00|3010.55|3010.55|3010.62|3010.62|3011.52|3011.52|3010.25|3010.25|0
1623668100000|2021-06-14 10:55:00|3010.65|3010.65|3009.56|3009.56|3011.62|3011.62|3009.21|3009.21|0
1623668400000|2021-06-14 11:00:00|3009.61|3009.61|3010.76|3010.76|3011.01|3011.01|3009.59|3009.59|0
1623668700000|2021-06-14 11:05:00|3010.87|3010.87|3010.76|3010.76|3011.05|3011.05|3009.98|3009.98|0
1623669000000|2021-06-14 11:10:00|3010.59|3010.59|3009.44|3009.44|3010.59|3010.59|3009.24|3009.24|0
1623669300000|2021-06-14 11:15:00|3009.49|3009.49|3008.14|3008.14|3009.68|3009.68|3007.2|3007.2|0
1623669600000|2021-06-14 11:20:00|3008.3|3008.3|3006.89|3006.89|3008.36|3008.36|3006.22|3006.22|0
1623669900000|2021-06-14 11:25:00|3006.83|3006.83|3006.01|3006.01|3007.06|3007.06|3005.75|3005.75|0
1623670200000|2021-06-14 11:30:00|3005.85|3005.85|3004.21|3004.21|3006.18|3006.18|3004.21|3004.21|0
1623670500000|2021-06-14 11:35:00|3004.38|3004.38|3003.95|3003.95|3004.38|3004.38|3003.39|3003.39|0
1623670800000|2021-06-14 11:40:00|3003.93|3003.93|3002.3|3002.3|3003.93|3003.93|3001.89|3001.89|0
1623671100000|2021-06-14 11:45:00|3002.32|3002.32|3001.27|3001.27|3003.34|3003.34|3001.08|3001.08|0
1623671400000|2021-06-14 11:50:00|3001.21|3001.21|3000.95|3000.95|3001.7|3001.7|3000.32|3000.32|0
1623671700000|2021-06-14 11:55:00|3000.78|3000.78|3001.15|3001.15|3001.58|3001.58|3000.22|3000.22|0
1623672000000|2021-06-14 12:00:00|3001.13|3001.13|3000.73|3000.73|3001.14|3001.14|3000.48|3000.48|0
1623672300000|2021-06-14 12:05:00|3000.56|3000.56|3000.9|3000.9|3001.71|3001.71|3000.27|3000.27|0
1623672600000|2021-06-14 12:10:00|3000.95|3000.95|3000.11|3000.11|3001.23|3001.23|2999.95|2999.95|0
1623672900000|2021-06-14 12:15:00|2999.78|2999.78|2999.64|2999.64|3000.13|3000.13|2999.01|2999.01|0
1623673200000|2021-06-14 12:20:00|2999.47|2999.47|3000.33|3000.33|3000.65|3000.65|2999.19|2999.19|0
1623673500000|2021-06-14 12:25:00|3000.16|3000.16|3000.59|3000.59|3000.99|3000.99|2999.62|2999.62|0
1623673800000|2021-06-14 12:30:00|3000.75|3000.75|3001.27|3001.27|3001.68|3001.68|2999.98|2999.98|0
1623674100000|2021-06-14 12:35:00|3001.44|3001.44|3002.71|3002.71|3002.82|3002.82|3001.39|3001.39|0
1623674400000|2021-06-14 12:40:00|3002.7|3002.7|3005.47|3005.47|3005.71|3005.71|3002.7|3002.7|0
1623674700000|2021-06-14 12:45:00|3005.31|3005.31|3001.95|3001.95|3005.31|3005.31|3001.95|3001.95|0
1623675000000|2021-06-14 12:50:00|3001.83|3001.83|3000.51|3000.51|3001.83|3001.83|2999.88|2999.88|0
1623675300000|2021-06-14 12:55:00|3000.62|3000.62|3000.39|3000.39|3000.62|3000.62|2999.32|2999.32|0
1623675600000|2021-06-14 13:00:00|3000.23|3000.23|2997.96|2997.96|3000.23|3000.23|2997.85|2997.85|0
1623675900000|2021-06-14 13:05:00|2997.63|2997.63|3000.75|3000.75|3000.75|3000.75|2997.37|2997.37|0
1623676200000|2021-06-14 13:10:00|3001.08|3001.08|3001.06|3001.06|3001.3|3001.3|3000.66|3000.66|0
1623676500000|2021-06-14 13:15:00|3001|3001|3001.02|3001.02|3001.62|3001.62|3000.31|3000.31|0
1623676800000|2021-06-14 13:20:00|3001.04|3001.04|3000.38|3000.38|3001.14|3001.14|2999.32|2999.32|0
1623677100000|2021-06-14 13:25:00|3000.26|3000.26|3000.15|3000.15|3001.29|3001.29|2999.73|2999.73|0
1623677400000|2021-06-14 13:30:00|3000.26|3000.26|3001.02|3001.02|3003.08|3003.08|2998.84|2998.84|0
1623677700000|2021-06-14 13:35:00|3001.51|3001.51|2998.19|2998.19|3001.51|3001.51|2997.65|2997.65|0
1623678000000|2021-06-14 13:40:00|2998.31|2998.31|3000.53|3000.53|3002.04|3002.04|2998.31|2998.31|0
1623678300000|2021-06-14 13:45:00|3000.59|3000.59|3000.88|3000.88|3002|3002|2999.82|2999.82|0
1623678600000|2021-06-14 13:50:00|3000.87|3000.87|3001.04|3001.04|3001.73|3001.73|3000.13|3000.13|0
1623678900000|2021-06-14 13:55:00|3001.09|3001.09|3001.79|3001.79|3003.03|3003.03|3000.76|3000.76|0
1623679200000|2021-06-14 14:00:00|3001.69|3001.69|3001.61|3001.61|3002.4|3002.4|3000.22|3000.22|0
1623679500000|2021-06-14 14:05:00|3001.67|3001.67|3003.95|3003.95|3005.25|3005.25|3001.26|3001.26|0
1623679800000|2021-06-14 14:10:00|3003.89|3003.89|3003.31|3003.31|3004.29|3004.29|3002.34|3002.34|0
1623680100000|2021-06-14 14:15:00|3003.29|3003.29|3006.63|3006.63|3006.72|3006.72|3003.11|3003.11|0
1623680400000|2021-06-14 14:20:00|3006.65|3006.65|3005.15|3005.15|3008.48|3008.48|3004.89|3004.89|0
1623680700000|2021-06-14 14:25:00|3005.26|3005.26|3004.67|3004.67|3005.68|3005.68|3003.42|3003.42|0
1623681000000|2021-06-14 14:30:00|3004.56|3004.56|3006.02|3006.02|3006.04|3006.04|3002.85|3002.85|0
1623681300000|2021-06-14 14:35:00|3006.31|3006.31|3008.21|3008.21|3008.25|3008.25|3005.29|3005.29|0
1623681600000|2021-06-14 14:40:00|3008.19|3008.19|3008.1|3008.1|3008.38|3008.38|3006.3|3006.3|0
1623681900000|2021-06-14 14:45:00|3008.19|3008.19|3007.27|3007.27|3008.2|3008.2|3006.77|3006.77|0
1623682200000|2021-06-14 14:50:00|3007.22|3007.22|3009.22|3009.22|3009.39|3009.39|3007.22|3007.22|0
1623682500000|2021-06-14 14:55:00|3009.34|3009.34|3010.35|3010.35|3010.35|3010.35|3009.28|3009.28|0
1623682800000|2021-06-14 15:00:00|3010.41|3010.41|3008.43|3008.43|3010.79|3010.79|3008.1|3008.1|0
1623683100000|2021-06-14 15:05:00|3008.32|3008.32|3007.89|3007.89|3009.35|3009.35|3005.9|3005.9|0
1623683400000|2021-06-14 15:10:00|3008.01|3008.01|3006.23|3006.23|3008.01|3008.01|3006.06|3006.06|0
1623683700000|2021-06-14 15:15:00|3006.12|3006.12|3003.33|3003.33|3006.79|3006.79|3002.84|3002.84|0
1623684000000|2021-06-14 15:20:00|3003.29|3003.29|3002.43|3002.43|3003.29|3003.29|3001.37|3001.37|0
1623684300000|2021-06-14 15:25:00|3002.26|3002.26|3003.89|3003.89|3003.89|3003.89|3001.28|3001.28|0
1623741300000|2021-06-15 07:15:00|2968.25|2968.25|2975.53|2975.53|2975.67|2975.67|2967.54|2967.54|0
1623741600000|2021-06-15 07:20:00|2974.82|2974.82|2977.3|2977.3|2978.13|2978.13|2974.48|2974.48|0
1623741900000|2021-06-15 07:25:00|2977.53|2977.53|2980.02|2980.02|2981.35|2981.35|2977.25|2977.25|0
1623742200000|2021-06-15 07:30:00|2979.96|2979.96|2977.56|2977.56|2980.44|2980.44|2977.04|2977.04|0
1623742500000|2021-06-15 07:35:00|2977.48|2977.48|2974.65|2974.65|2977.48|2977.48|2974.51|2974.51|0
1623742800000|2021-06-15 07:40:00|2974.82|2974.82|2974.39|2974.39|2976.43|2976.43|2973.98|2973.98|0
1623743100000|2021-06-15 07:45:00|2974.33|2974.33|2973.97|2973.97|2976.99|2976.99|2973.64|2973.64|0
1623743400000|2021-06-15 07:50:00|2973.95|2973.95|2969.96|2969.96|2973.95|2973.95|2968.03|2968.03|0
1623743700000|2021-06-15 07:55:00|2969.91|2969.91|2964.23|2964.23|2971.15|2971.15|2964.23|2964.23|0
1623744000000|2021-06-15 08:00:00|2963.73|2963.73|2963.44|2963.44|2964.85|2964.85|2962.47|2962.47|0
1623744300000|2021-06-15 08:05:00|2963.27|2963.27|2963.42|2963.42|2964.16|2964.16|2962.04|2962.04|0
1623744600000|2021-06-15 08:10:00|2963.09|2963.09|2966.39|2966.39|2967.08|2967.08|2962.14|2962.14|0
1623744900000|2021-06-15 08:15:00|2967.23|2967.23|2965.13|2965.13|2967.92|2967.92|2964.48|2964.48|0
1623745200000|2021-06-15 08:20:00|2965.18|2965.18|2962.12|2962.12|2965.39|2965.39|2961.51|2961.51|0
1623745500000|2021-06-15 08:25:00|2962.01|2962.01|2960.3|2960.3|2962.46|2962.46|2959.86|2959.86|0
1623745800000|2021-06-15 08:30:00|2960.24|2960.24|2962.12|2962.12|2963.54|2963.54|2959.81|2959.81|0
1623746100000|2021-06-15 08:35:00|2962.07|2962.07|2965.25|2965.25|2965.25|2965.25|2961.49|2961.49|0
1623746400000|2021-06-15 08:40:00|2965.48|2965.48|2963.34|2963.34|2965.9|2965.9|2962.88|2962.88|0
1623746700000|2021-06-15 08:45:00|2963.01|2963.01|2963.88|2963.88|2964.47|2964.47|2962.68|2962.68|0
1623747000000|2021-06-15 08:50:00|2964|2964|2967.96|2967.96|2967.96|2967.96|2963.94|2963.94|0
1623747300000|2021-06-15 08:55:00|2968.02|2968.02|2966.98|2966.98|2968.57|2968.57|2965.84|2965.84|0
1623747600000|2021-06-15 09:00:00|2966.96|2966.96|2966.19|2966.19|2968.59|2968.59|2966.19|2966.19|0
1623747900000|2021-06-15 09:05:00|2966.14|2966.14|2966.48|2966.48|2967.05|2967.05|2965.63|2965.63|0
1623748200000|2021-06-15 09:10:00|2966.54|2966.54|2965.63|2965.63|2967.26|2967.26|2965.52|2965.52|0
1623748500000|2021-06-15 09:15:00|2965.75|2965.75|2967.85|2967.85|2968.41|2968.41|2965.39|2965.39|0
1623748800000|2021-06-15 09:20:00|2967.8|2967.8|2966.32|2966.32|2967.85|2967.85|2965.57|2965.57|0
1623749100000|2021-06-15 09:25:00|2966.15|2966.15|2966.06|2966.06|2967.18|2967.18|2965.49|2965.49|0
1623749400000|2021-06-15 09:30:00|2966.12|2966.12|2966.6|2966.6|2967.67|2967.67|2965.05|2965.05|0
1623749700000|2021-06-15 09:35:00|2966.77|2966.77|2965.18|2965.18|2966.77|2966.77|2964.46|2964.46|0
1623750000000|2021-06-15 09:40:00|2965.2|2965.2|2966.93|2966.93|2968.36|2968.36|2965.2|2965.2|0
1623750300000|2021-06-15 09:45:00|2966.82|2966.82|2965.19|2965.19|2966.87|2966.87|2965.17|2965.17|0
1623750600000|2021-06-15 09:50:00|2965.36|2965.36|2964.52|2964.52|2966.46|2966.46|2964.52|2964.52|0
1623750900000|2021-06-15 09:55:00|2964.85|2964.85|2963.75|2963.75|2965.51|2965.51|2963.71|2963.71|0
1623751200000|2021-06-15 10:00:00|2964|2964|2965.31|2965.31|2965.63|2965.63|2964|2964|0
1623751500000|2021-06-15 10:05:00|2965.14|2965.14|2964.49|2964.49|2965.15|2965.15|2963.53|2963.53|0
1623751800000|2021-06-15 10:10:00|2964.38|2964.38|2965.1|2965.1|2965.82|2965.82|2964.22|2964.22|0
1623752100000|2021-06-15 10:15:00|2965.27|2965.27|2967.87|2967.87|2968.74|2968.74|2965.27|2965.27|0
1623752400000|2021-06-15 10:20:00|2968.21|2968.21|2967.22|2967.22|2968.21|2968.21|2966.79|2966.79|0
1623752700000|2021-06-15 10:25:00|2967.34|2967.34|2967.13|2967.13|2967.6|2967.6|2966.67|2966.67|0
1623753000000|2021-06-15 10:30:00|2967.25|2967.25|2968.25|2968.25|2968.25|2968.25|2965.95|2965.95|0
1623753300000|2021-06-15 10:35:00|2968.31|2968.31|2969.44|2969.44|2970.67|2970.67|2968.16|2968.16|0
1623753600000|2021-06-15 10:40:00|2969.61|2969.61|2972.44|2972.44|2972.44|2972.44|2969.19|2969.19|0
1623753900000|2021-06-15 10:45:00|2972.38|2972.38|2971.46|2971.46|2972.5|2972.5|2971.4|2971.4|0
1623754200000|2021-06-15 10:50:00|2971.13|2971.13|2967.73|2967.73|2971.13|2971.13|2967.73|2967.73|0
1623754500000|2021-06-15 10:55:00|2967.75|2967.75|2970.52|2970.52|2970.52|2970.52|2967.75|2967.75|0
1623754800000|2021-06-15 11:00:00|2970.64|2970.64|2967.69|2967.69|2970.64|2970.64|2967.16|2967.16|0
1623755100000|2021-06-15 11:05:00|2967.81|2967.81|2971.15|2971.15|2971.46|2971.46|2967.81|2967.81|0
1623755400000|2021-06-15 11:10:00|2971.26|2971.26|2974.5|2974.5|2975.78|2975.78|2971.04|2971.04|0
1623755700000|2021-06-15 11:15:00|2974.56|2974.56|2974.49|2974.49|2975.16|2975.16|2973.45|2973.45|0
1623756000000|2021-06-15 11:20:00|2974.61|2974.61|2976.69|2976.69|2976.88|2976.88|2974.11|2974.11|0
1623756300000|2021-06-15 11:25:00|2976.58|2976.58|2976.39|2976.39|2978.27|2978.27|2976.26|2976.26|0
1623756600000|2021-06-15 11:30:00|2976.56|2976.56|2978.46|2978.46|2978.46|2978.46|2976.56|2976.56|0
1623756900000|2021-06-15 11:35:00|2978.13|2978.13|2979.26|2979.26|2979.26|2979.26|2978.13|2978.13|0
1623757200000|2021-06-15 11:40:00|2979.32|2979.32|2980.37|2980.37|2980.56|2980.56|2978.73|2978.73|0
1623757500000|2021-06-15 11:45:00|2980.36|2980.36|2984.42|2984.42|2984.44|2984.44|2980.34|2980.34|0
1623757800000|2021-06-15 11:50:00|2984.44|2984.44|2985.94|2985.94|2985.94|2985.94|2983.84|2983.84|0
1623758100000|2021-06-15 11:55:00|2985.89|2985.89|2982.53|2982.53|2986.49|2986.49|2982.39|2982.39|0
1623758400000|2021-06-15 12:00:00|2982.7|2982.7|2978.58|2978.58|2982.7|2982.7|2978.58|2978.58|0
1623758700000|2021-06-15 12:05:00|2978.42|2978.42|2974.49|2974.49|2978.42|2978.42|2973.67|2973.67|0
1623759000000|2021-06-15 12:10:00|2974.53|2974.53|2975.3|2975.3|2975.53|2975.53|2974.16|2974.16|0
1623759300000|2021-06-15 12:15:00|2975.25|2975.25|2973.9|2973.9|2975.79|2975.79|2973.74|2973.74|0
1623759600000|2021-06-15 12:20:00|2973.78|2973.78|2973.12|2973.12|2973.78|2973.78|2972.56|2972.56|0
1623759900000|2021-06-15 12:25:00|2973.01|2973.01|2973.31|2973.31|2975.09|2975.09|2972.57|2972.57|0
1623760200000|2021-06-15 12:30:00|2972.98|2972.98|2977.11|2977.11|2977.22|2977.22|2972.31|2972.31|0
1623760500000|2021-06-15 12:35:00|2977.1|2977.1|2980.12|2980.12|2980.78|2980.78|2977.1|2977.1|0
1623760800000|2021-06-15 12:40:00|2980.14|2980.14|2977.58|2977.58|2980.25|2980.25|2977.11|2977.11|0
1623761100000|2021-06-15 12:45:00|2977.6|2977.6|2975.75|2975.75|2977.97|2977.97|2974.76|2974.76|0
1623761400000|2021-06-15 12:50:00|2975.09|2975.09|2972.68|2972.68|2975.09|2975.09|2972.68|2972.68|0
1623761700000|2021-06-15 12:55:00|2972.65|2972.65|2972.16|2972.16|2973.53|2973.53|2972.14|2972.14|0
1623762000000|2021-06-15 13:00:00|2972.18|2972.18|2971.21|2971.21|2972.65|2972.65|2970.52|2970.52|0
1623762300000|2021-06-15 13:05:00|2971.37|2971.37|2972.6|2972.6|2973.31|2973.31|2971.37|2971.37|0
1623762600000|2021-06-15 13:10:00|2972.44|2972.44|2972.29|2972.29|2972.44|2972.44|2971.36|2971.36|0
1623762900000|2021-06-15 13:15:00|2972.46|2972.46|2971.95|2971.95|2972.48|2972.48|2971.1|2971.1|0
1623763200000|2021-06-15 13:20:00|2972.03|2972.03|2974.47|2974.47|2974.85|2974.85|2971.19|2971.19|0
1623763500000|2021-06-15 13:25:00|2974.42|2974.42|2970.73|2970.73|2974.47|2974.47|2969.14|2969.14|0
1623763800000|2021-06-15 13:30:00|2970.68|2970.68|2982.69|2982.69|2984.12|2984.12|2970.57|2970.57|0
1623764100000|2021-06-15 13:35:00|2982.63|2982.63|2978.02|2978.02|2983.17|2983.17|2977.38|2977.38|0
1623764400000|2021-06-15 13:40:00|2978.18|2978.18|2977.44|2977.44|2979.78|2979.78|2977.44|2977.44|0
1623764700000|2021-06-15 13:45:00|2977.38|2977.38|2974.9|2974.9|2977.52|2977.52|2974.4|2974.4|0
1623765000000|2021-06-15 13:50:00|2974.82|2974.82|2974.2|2974.2|2976.33|2976.33|2973.77|2973.77|0
1623765300000|2021-06-15 13:55:00|2974.26|2974.26|2979.55|2979.55|2979.55|2979.55|2972.54|2972.54|0
1623765600000|2021-06-15 14:00:00|2979.53|2979.53|2981.07|2981.07|2982.41|2982.41|2979.53|2979.53|0
1623765900000|2021-06-15 14:05:00|2981.11|2981.11|2981.65|2981.65|2982.54|2982.54|2978.88|2978.88|0
1623766200000|2021-06-15 14:10:00|2981.69|2981.69|2982.26|2982.26|2982.26|2982.26|2980|2980|0
1623766500000|2021-06-15 14:15:00|2982.32|2982.32|2986.55|2986.55|2986.81|2986.81|2981.88|2981.88|0
1623766800000|2021-06-15 14:20:00|2986.84|2986.84|2988.1|2988.1|2988.1|2988.1|2986.36|2986.36|0
1623767100000|2021-06-15 14:25:00|2987.99|2987.99|2982.41|2982.41|2988.49|2988.49|2982.18|2982.18|0
1623767400000|2021-06-15 14:30:00|2982.46|2982.46|2982.96|2982.96|2982.99|2982.99|2980.03|2980.03|0
1623767700000|2021-06-15 14:35:00|2983.02|2983.02|2987.12|2987.12|2987.17|2987.17|2982.35|2982.35|0
1623768000000|2021-06-15 14:40:00|2987.17|2987.17|2985.58|2985.58|2987.29|2987.29|2985.36|2985.36|0
1623768300000|2021-06-15 14:45:00|2985.24|2985.24|2982.09|2982.09|2985.58|2985.58|2981.26|2981.26|0
1623768600000|2021-06-15 14:50:00|2982.15|2982.15|2981.5|2981.5|2983.02|2983.02|2981.02|2981.02|0
1623768900000|2021-06-15 14:55:00|2981.67|2981.67|2982.45|2982.45|2982.65|2982.65|2981.33|2981.33|0
1623769200000|2021-06-15 15:00:00|2982.41|2982.41|2983.57|2983.57|2984.14|2984.14|2982.07|2982.07|0
1623769500000|2021-06-15 15:05:00|2983.74|2983.74|2985.04|2985.04|2985.2|2985.2|2983.11|2983.11|0
1623769800000|2021-06-15 15:10:00|2984.98|2984.98|2983.54|2983.54|2984.98|2984.98|2983.27|2983.27|0
1623770100000|2021-06-15 15:15:00|2983.37|2983.37|2984.32|2984.32|2985.22|2985.22|2983.31|2983.31|0
1623770400000|2021-06-15 15:20:00|2984.38|2984.38|2983.92|2983.92|2985.12|2985.12|2983.42|2983.42|0
1623770700000|2021-06-15 15:25:00|2983.75|2983.75|2986.21|2986.21|2986.21|2986.21|2982.88|2982.88|0
1623827700000|2021-06-16 07:15:00|3018.09|3018.09|3012.21|3012.21|3020.21|3020.21|3011.12|3011.12|0
1623828000000|2021-06-16 07:20:00|3012.87|3012.87|3007.66|3007.66|3012.9|3012.9|3006.47|3006.47|0
1623828300000|2021-06-16 07:25:00|3007.54|3007.54|3002.99|3002.99|3008|3008|3002.99|3002.99|0
1623828600000|2021-06-16 07:30:00|3003.11|3003.11|3006.45|3006.45|3006.73|3006.73|3001.84|3001.84|0
1623828900000|2021-06-16 07:35:00|3006.5|3006.5|3004.37|3004.37|3006.5|3006.5|3002.95|3002.95|0
1623829200000|2021-06-16 07:40:00|3004.54|3004.54|3002.05|3002.05|3004.81|3004.81|3000.84|3000.84|0
1623829500000|2021-06-16 07:45:00|3001.94|3001.94|3000.34|3000.34|3002.25|3002.25|2999.11|2999.11|0
1623829800000|2021-06-16 07:50:00|3000.06|3000.06|2999.71|2999.71|3000.74|3000.74|2998.5|2998.5|0
1623830100000|2021-06-16 07:55:00|2999.65|2999.65|2999.04|2999.04|3000.13|3000.13|2998.36|2998.36|0
1623830400000|2021-06-16 08:00:00|2999.02|2999.02|2994.45|2994.45|2999.7|2999.7|2994.05|2994.05|0
1623830700000|2021-06-16 08:05:00|2994.28|2994.28|2994.49|2994.49|2995.48|2995.48|2993.46|2993.46|0
1623831000000|2021-06-16 08:10:00|2994.09|2994.09|2992.52|2992.52|2994.5|2994.5|2992.52|2992.52|0
1623831300000|2021-06-16 08:15:00|2992.63|2992.63|2990|2990|2992.63|2992.63|2989.55|2989.55|0
1623831600000|2021-06-16 08:20:00|2989.98|2989.98|2989.05|2989.05|2989.98|2989.98|2987.09|2987.09|0
1623831900000|2021-06-16 08:25:00|2988.84|2988.84|2984.62|2984.62|2989.18|2989.18|2984.46|2984.46|0
1623832200000|2021-06-16 08:30:00|2984.79|2984.79|2988.94|2988.94|2989.38|2989.38|2984.79|2984.79|0
1623832500000|2021-06-16 08:35:00|2988.88|2988.88|2992.88|2992.88|2993.11|2993.11|2988.71|2988.71|0
1623832800000|2021-06-16 08:40:00|2992.77|2992.77|2992.02|2992.02|2993.19|2993.19|2991.42|2991.42|0
1623833100000|2021-06-16 08:45:00|2991.79|2991.79|2994.9|2994.9|2994.9|2994.9|2991.05|2991.05|0
1623833400000|2021-06-16 08:50:00|2995.11|2995.11|2996.09|2996.09|2997.17|2997.17|2994.88|2994.88|0
1623833700000|2021-06-16 08:55:00|2996.15|2996.15|2996.04|2996.04|2997.71|2997.71|2996.04|2996.04|0
1623834000000|2021-06-16 09:00:00|2996.53|2996.53|2997.25|2997.25|2998.55|2998.55|2996.37|2996.37|0
1623834300000|2021-06-16 09:05:00|2997.41|2997.41|2995.3|2995.3|2997.58|2997.58|2995.22|2995.22|0
1623834600000|2021-06-16 09:10:00|2995.35|2995.35|2989.82|2989.82|2995.49|2995.49|2989.6|2989.6|0
1623834900000|2021-06-16 09:15:00|2989.99|2989.99|2987.15|2987.15|2989.99|2989.99|2987.15|2987.15|0
1623835200000|2021-06-16 09:20:00|2987.26|2987.26|2988.27|2988.27|2988.82|2988.82|2987.07|2987.07|0
1623835500000|2021-06-16 09:25:00|2988.18|2988.18|2979.99|2979.99|2988.18|2988.18|2979.97|2979.97|0
1623835800000|2021-06-16 09:30:00|2979.82|2979.82|2985.22|2985.22|2985.22|2985.22|2979.26|2979.26|0
1623836100000|2021-06-16 09:35:00|2985.2|2985.2|2984.72|2984.72|2986.46|2986.46|2984.35|2984.35|0
1623836400000|2021-06-16 09:40:00|2984.78|2984.78|2984.13|2984.13|2985.56|2985.56|2984.13|2984.13|0
1623836700000|2021-06-16 09:45:00|2983.8|2983.8|2984.21|2984.21|2984.56|2984.56|2983.37|2983.37|0
1623837000000|2021-06-16 09:50:00|2984.16|2984.16|2983.64|2983.64|2984.44|2984.44|2983.08|2983.08|0
1623837300000|2021-06-16 09:55:00|2983.69|2983.69|2981.88|2981.88|2983.69|2983.69|2981.5|2981.5|0
1623837600000|2021-06-16 10:00:00|2981.84|2981.84|2983.19|2983.19|2983.19|2983.19|2980.96|2980.96|0
1623837900000|2021-06-16 10:05:00|2983.24|2983.24|2982.41|2982.41|2983.52|2983.52|2981.94|2981.94|0
1623838200000|2021-06-16 10:10:00|2982.53|2982.53|2981.12|2981.12|2983.69|2983.69|2981.12|2981.12|0
1623838500000|2021-06-16 10:15:00|2981.1|2981.1|2981.07|2981.07|2981.1|2981.1|2979.41|2979.41|0
1623838800000|2021-06-16 10:20:00|2981.11|2981.11|2979.51|2979.51|2982.01|2982.01|2978.98|2978.98|0
1623839100000|2021-06-16 10:25:00|2979.55|2979.55|2983.53|2983.53|2983.54|2983.54|2979.55|2979.55|0
1623839400000|2021-06-16 10:30:00|2983.55|2983.55|2986.01|2986.01|2986.6|2986.6|2983.17|2983.17|0
1623839700000|2021-06-16 10:35:00|2985.95|2985.95|2985.87|2985.87|2986.61|2986.61|2985.05|2985.05|0
1623840000000|2021-06-16 10:40:00|2985.91|2985.91|2983.49|2983.49|2986.03|2986.03|2983.27|2983.27|0
1623840300000|2021-06-16 10:45:00|2983.41|2983.41|2981.08|2981.08|2983.95|2983.95|2981.08|2981.08|0
1623840600000|2021-06-16 10:50:00|2981.03|2981.03|2980.04|2980.04|2981.03|2981.03|2979.31|2979.31|0
1623840900000|2021-06-16 10:55:00|2980.02|2980.02|2976.59|2976.59|2980.02|2980.02|2976.48|2976.48|0
1623841200000|2021-06-16 11:00:00|2976.65|2976.65|2974.95|2974.95|2976.65|2976.65|2974.69|2974.69|0
1623841500000|2021-06-16 11:05:00|2975.12|2975.12|2977.28|2977.28|2977.33|2977.33|2975.12|2975.12|0
1623841800000|2021-06-16 11:10:00|2977.3|2977.3|2975.53|2975.53|2977.32|2977.32|2975.22|2975.22|0
1623842100000|2021-06-16 11:15:00|2975.56|2975.56|2973.36|2973.36|2975.56|2975.56|2973.36|2973.36|0
1623842400000|2021-06-16 11:20:00|2973.53|2973.53|2976.14|2976.14|2976.14|2976.14|2973.33|2973.33|0
1623842700000|2021-06-16 11:25:00|2976.37|2976.37|2975.51|2975.51|2977.13|2977.13|2975.1|2975.1|0
1623843000000|2021-06-16 11:30:00|2975.83|2975.83|2973.75|2973.75|2975.83|2975.83|2973.58|2973.58|0
1623843300000|2021-06-16 11:35:00|2973.58|2973.58|2977.52|2977.52|2977.54|2977.54|2973.31|2973.31|0
1623843600000|2021-06-16 11:40:00|2977.58|2977.58|2978.44|2978.44|2978.44|2978.44|2976.69|2976.69|0
1623843900000|2021-06-16 11:45:00|2978.39|2978.39|2980.06|2980.06|2980.43|2980.43|2978.37|2978.37|0
1623844200000|2021-06-16 11:50:00|2980.22|2980.22|2981.42|2981.42|2982.31|2982.31|2980.22|2980.22|0
1623844500000|2021-06-16 11:55:00|2981.37|2981.37|2981.76|2981.76|2981.78|2981.78|2980.73|2980.73|0
1623844800000|2021-06-16 12:00:00|2981.93|2981.93|2979.66|2979.66|2981.93|2981.93|2979.61|2979.61|0
1623845100000|2021-06-16 12:05:00|2979.5|2979.5|2979.4|2979.4|2979.92|2979.92|2978.56|2978.56|0
1623845400000|2021-06-16 12:10:00|2979.44|2979.44|2979.61|2979.61|2979.84|2979.84|2979.15|2979.15|0
1623845700000|2021-06-16 12:15:00|2979.5|2979.5|2980.14|2980.14|2980.36|2980.36|2979.21|2979.21|0
1623846000000|2021-06-16 12:20:00|2980.19|2980.19|2979.96|2979.96|2980.82|2980.82|2979.84|2979.84|0
1623846300000|2021-06-16 12:25:00|2980.08|2980.08|2981.76|2981.76|2982.1|2982.1|2980.08|2980.08|0
1623846600000|2021-06-16 12:30:00|2981.74|2981.74|2982.01|2982.01|2982.13|2982.13|2981.43|2981.43|0
1623846900000|2021-06-16 12:35:00|2981.96|2981.96|2981.4|2981.4|2982.1|2982.1|2981.28|2981.28|0
1623847200000|2021-06-16 12:40:00|2981.23|2981.23|2975.2|2975.2|2981.45|2981.45|2975.17|2975.17|0
1623847500000|2021-06-16 12:45:00|2975.08|2975.08|2974.32|2974.32|2975.29|2975.29|2973.94|2973.94|0
1623847800000|2021-06-16 12:50:00|2974.38|2974.38|2975.39|2975.39|2975.39|2975.39|2972.6|2972.6|0
1623848100000|2021-06-16 12:55:00|2975.45|2975.45|2976.07|2976.07|2977.02|2977.02|2975.45|2975.45|0
1623848400000|2021-06-16 13:00:00|2975.9|2975.9|2978.3|2978.3|2978.3|2978.3|2975.23|2975.23|0
1623848700000|2021-06-16 13:05:00|2978.47|2978.47|2979.46|2979.46|2980.58|2980.58|2978.47|2978.47|0
1623849000000|2021-06-16 13:10:00|2979.4|2979.4|2981.23|2981.23|2981.23|2981.23|2979.34|2979.34|0
1623849300000|2021-06-16 13:15:00|2981.73|2981.73|2980.99|2980.99|2982.36|2982.36|2980.14|2980.14|0
1623849600000|2021-06-16 13:20:00|2981.04|2981.04|2983.85|2983.85|2983.89|2983.89|2981|2981|0
1623849900000|2021-06-16 13:25:00|2983.9|2983.9|2982.19|2982.19|2983.92|2983.92|2980.91|2980.91|0
1623850200000|2021-06-16 13:30:00|2982.11|2982.11|2979.45|2979.45|2983.37|2983.37|2976.81|2976.81|0
1623850500000|2021-06-16 13:35:00|2980.47|2980.47|2976.32|2976.32|2982.18|2982.18|2976.15|2976.15|0
1623850800000|2021-06-16 13:40:00|2976.48|2976.48|2974.68|2974.68|2977.86|2977.86|2974.18|2974.18|0
1623851100000|2021-06-16 13:45:00|2974.62|2974.62|2973.33|2973.33|2974.62|2974.62|2972.29|2972.29|0
1623851400000|2021-06-16 13:50:00|2973.37|2973.37|2973.78|2973.78|2973.78|2973.78|2969.86|2969.86|0
1623851700000|2021-06-16 13:55:00|2973.72|2973.72|2975.7|2975.7|2976.16|2976.16|2972.94|2972.94|0
1623852000000|2021-06-16 14:00:00|2975.87|2975.87|2977.16|2977.16|2977.24|2977.24|2971.73|2971.73|0
1623852300000|2021-06-16 14:05:00|2977.21|2977.21|2976.58|2976.58|2978.17|2978.17|2976.09|2976.09|0
1623852600000|2021-06-16 14:10:00|2976.72|2976.72|2972.41|2972.41|2977.54|2977.54|2972.33|2972.33|0
1623852900000|2021-06-16 14:15:00|2972.08|2972.08|2972.5|2972.5|2973.75|2973.75|2971.69|2971.69|0
1623853200000|2021-06-16 14:20:00|2972.54|2972.54|2972.26|2972.26|2972.82|2972.82|2971.69|2971.69|0
1623853500000|2021-06-16 14:25:00|2972.15|2972.15|2972.04|2972.04|2972.46|2972.46|2969.52|2969.52|0
1623853800000|2021-06-16 14:30:00|2971.96|2971.96|2973.62|2973.62|2975.1|2975.1|2971.56|2971.56|0
1623854100000|2021-06-16 14:35:00|2973.57|2973.57|2973.4|2973.4|2973.7|2973.7|2972.48|2972.48|0
1623854400000|2021-06-16 14:40:00|2973.46|2973.46|2977.82|2977.82|2978.79|2978.79|2973.22|2973.22|0
1623854700000|2021-06-16 14:45:00|2977.98|2977.98|2977.64|2977.64|2978.65|2978.65|2976.62|2976.62|0
1623855000000|2021-06-16 14:50:00|2977.58|2977.58|2978.45|2978.45|2978.53|2978.53|2977.27|2977.27|0
1623855300000|2021-06-16 14:55:00|2978.51|2978.51|2981.74|2981.74|2981.74|2981.74|2978.45|2978.45|0
1623855600000|2021-06-16 15:00:00|2981.76|2981.76|2985.49|2985.49|2985.7|2985.7|2981.36|2981.36|0
1623855900000|2021-06-16 15:05:00|2985.4|2985.4|2984.48|2984.48|2987.16|2987.16|2984.31|2984.31|0
1623856200000|2021-06-16 15:10:00|2984.49|2984.49|2985.79|2985.79|2986.26|2986.26|2984.32|2984.32|0
1623856500000|2021-06-16 15:15:00|2985.84|2985.84|2988.27|2988.27|2988.35|2988.35|2985.15|2985.15|0
1623856800000|2021-06-16 15:20:00|2988.38|2988.38|2983.65|2983.65|2988.65|2988.65|2983.63|2983.63|0
1623857100000|2021-06-16 15:25:00|2983.71|2983.71|2983.22|2983.22|2984.05|2984.05|2982.41|2982.41|0
1623914100000|2021-06-17 07:15:00|3015.95|3015.95|3019.76|3019.76|3019.76|3019.76|3012.61|3012.61|0
1623914400000|2021-06-17 07:20:00|3020.26|3020.26|3029.68|3029.68|3030.31|3030.31|3019.6|3019.6|0
1623914700000|2021-06-17 07:25:00|3029.32|3029.32|3031.76|3031.76|3036.37|3036.37|3028.81|3028.81|0
1623915000000|2021-06-17 07:30:00|3031.92|3031.92|3037.18|3037.18|3037.77|3037.77|3031.86|3031.86|0
1623915300000|2021-06-17 07:35:00|3037.02|3037.02|3038.64|3038.64|3040.23|3040.23|3036.9|3036.9|0
1623915600000|2021-06-17 07:40:00|3038.56|3038.56|3036.95|3036.95|3039.96|3039.96|3036.72|3036.72|0
1623915900000|2021-06-17 07:45:00|3036.86|3036.86|3035.17|3035.17|3040.69|3040.69|3034.89|3034.89|0
1623916200000|2021-06-17 07:50:00|3035.01|3035.01|3032.46|3032.46|3036.07|3036.07|3031.61|3031.61|0
1623916500000|2021-06-17 07:55:00|3032.52|3032.52|3036.18|3036.18|3036.45|3036.45|3032.31|3032.31|0
1623916800000|2021-06-17 08:00:00|3036.23|3036.23|3040.48|3040.48|3043.24|3043.24|3036.23|3036.23|0
1623917100000|2021-06-17 08:05:00|3040.43|3040.43|3033.58|3033.58|3041.37|3041.37|3032.85|3032.85|0
1623917400000|2021-06-17 08:10:00|3033.52|3033.52|3039.85|3039.85|3040.32|3040.32|3033.52|3033.52|0
1623917700000|2021-06-17 08:15:00|3040.02|3040.02|3040.95|3040.95|3041.05|3041.05|3038.28|3038.28|0
1623918000000|2021-06-17 08:20:00|3040.93|3040.93|3042.58|3042.58|3042.83|3042.83|3039.71|3039.71|0
1623918300000|2021-06-17 08:25:00|3042.66|3042.66|3041.4|3041.4|3043.38|3043.38|3040.55|3040.55|0
1623918600000|2021-06-17 08:30:00|3041.35|3041.35|3047.82|3047.82|3049.5|3049.5|3040.99|3040.99|0
1623918900000|2021-06-17 08:35:00|3047.84|3047.84|3036.67|3036.67|3048.06|3048.06|3036.67|3036.67|0
1623919200000|2021-06-17 08:40:00|3036.72|3036.72|3043.9|3043.9|3044.87|3044.87|3034.94|3034.94|0
1623919500000|2021-06-17 08:45:00|3043.82|3043.82|3043.27|3043.27|3044.57|3044.57|3042.29|3042.29|0
1623919800000|2021-06-17 08:50:00|3043.52|3043.52|3040.61|3040.61|3044.02|3044.02|3040.61|3040.61|0
1623920100000|2021-06-17 08:55:00|3040.38|3040.38|3044.41|3044.41|3044.75|3044.75|3039.56|3039.56|0
1623920400000|2021-06-17 09:00:00|3044.3|3044.3|3050.61|3050.61|3050.73|3050.73|3044.09|3044.09|0
1623920700000|2021-06-17 09:05:00|3050.44|3050.44|3051.08|3051.08|3052.68|3052.68|3050.05|3050.05|0
1623921000000|2021-06-17 09:10:00|3050.91|3050.91|3052.52|3052.52|3053.86|3053.86|3050.19|3050.19|0
1623921300000|2021-06-17 09:15:00|3052.74|3052.74|3056.27|3056.27|3057.27|3057.27|3052.61|3052.61|0
1623921600000|2021-06-17 09:20:00|3056.21|3056.21|3052.7|3052.7|3056.21|3056.21|3052.7|3052.7|0
1623921900000|2021-06-17 09:25:00|3052.87|3052.87|3053.92|3053.92|3054.9|3054.9|3052.59|3052.59|0
1623922200000|2021-06-17 09:30:00|3053.59|3053.59|3052.53|3052.53|3054.46|3054.46|3052.53|3052.53|0
1623922500000|2021-06-17 09:35:00|3052.48|3052.48|3051.24|3051.24|3053.37|3053.37|3050.74|3050.74|0
1623922800000|2021-06-17 09:40:00|3051.07|3051.07|3051.91|3051.91|3052.94|3052.94|3050.29|3050.29|0
1623923100000|2021-06-17 09:45:00|3051.18|3051.18|3052.19|3052.19|3053.33|3053.33|3050.4|3050.4|0
1623923400000|2021-06-17 09:50:00|3052.14|3052.14|3051.25|3051.25|3052.97|3052.97|3050.45|3050.45|0
1623923700000|2021-06-17 09:55:00|3051.31|3051.31|3048.39|3048.39|3052.44|3052.44|3046.03|3046.03|0
1623924000000|2021-06-17 10:00:00|3048.51|3048.51|3047.66|3047.66|3049.03|3049.03|3047.26|3047.26|0
1623924300000|2021-06-17 10:05:00|3047.6|3047.6|3046.04|3046.04|3048.05|3048.05|3046.04|3046.04|0
1623924600000|2021-06-17 10:10:00|3046.08|3046.08|3046.33|3046.33|3047.3|3047.3|3045.33|3045.33|0
1623924900000|2021-06-17 10:15:00|3046.28|3046.28|3048.93|3048.93|3049.3|3049.3|3045.22|3045.22|0
1623925200000|2021-06-17 10:20:00|3049.05|3049.05|3048.47|3048.47|3050.33|3050.33|3047.99|3047.99|0
1623925500000|2021-06-17 10:25:00|3048.41|3048.41|3049.99|3049.99|3051.7|3051.7|3048.35|3048.35|0
1623925800000|2021-06-17 10:30:00|3049.93|3049.93|3047.28|3047.28|3049.93|3049.93|3047.24|3047.24|0
1623926100000|2021-06-17 10:35:00|3047.22|3047.22|3047.04|3047.04|3047.73|3047.73|3046.05|3046.05|0
1623926400000|2021-06-17 10:40:00|3046.83|3046.83|3048.24|3048.24|3048.65|3048.65|3045.5|3045.5|0
1623926700000|2021-06-17 10:45:00|3048.11|3048.11|3045.83|3045.83|3048.11|3048.11|3045.83|3045.83|0
1623927000000|2021-06-17 10:50:00|3045.85|3045.85|3042.8|3042.8|3045.85|3045.85|3042.8|3042.8|0
1623927300000|2021-06-17 10:55:00|3042.47|3042.47|3041.96|3041.96|3043.91|3043.91|3041.45|3041.45|0
1623927600000|2021-06-17 11:00:00|3041.82|3041.82|3040.36|3040.36|3041.86|3041.86|3039.52|3039.52|0
1623927900000|2021-06-17 11:05:00|3040.3|3040.3|3042.18|3042.18|3042.18|3042.18|3039.91|3039.91|0
1623928200000|2021-06-17 11:10:00|3042.16|3042.16|3040.39|3040.39|3042.36|3042.36|3040.32|3040.32|0
1623928500000|2021-06-17 11:15:00|3040.56|3040.56|3038.13|3038.13|3041.25|3041.25|3037.21|3037.21|0
1623928800000|2021-06-17 11:20:00|3038.21|3038.21|3039.15|3039.15|3039.37|3039.37|3036.87|3036.87|0
1623929100000|2021-06-17 11:25:00|3039.09|3039.09|3039.89|3039.89|3040.73|3040.73|3038.51|3038.51|0
1623929400000|2021-06-17 11:30:00|3040.12|3040.12|3040.42|3040.42|3040.85|3040.85|3039.26|3039.26|0
1623929700000|2021-06-17 11:35:00|3040.36|3040.36|3040.65|3040.65|3041.25|3041.25|3039.64|3039.64|0
1623930000000|2021-06-17 11:40:00|3040.59|3040.59|3038.25|3038.25|3041.07|3041.07|3038.25|3038.25|0
1623930300000|2021-06-17 11:45:00|3038.14|3038.14|3038.62|3038.62|3038.62|3038.62|3037.38|3037.38|0
1623930600000|2021-06-17 11:50:00|3038.13|3038.13|3035.66|3035.66|3038.13|3038.13|3034.78|3034.78|0
1623930900000|2021-06-17 11:55:00|3035.55|3035.55|3033.26|3033.26|3035.55|3035.55|3032.92|3032.92|0
1623931200000|2021-06-17 12:00:00|3033.59|3033.59|3034|3034|3035.56|3035.56|3033.42|3033.42|0
1623931500000|2021-06-17 12:05:00|3033.98|3033.98|3034.2|3034.2|3034.2|3034.2|3033.59|3033.59|0
1623931800000|2021-06-17 12:10:00|3034.26|3034.26|3035.26|3035.26|3035.85|3035.85|3034.24|3034.24|0
1623932100000|2021-06-17 12:15:00|3035.32|3035.32|3036.12|3036.12|3038.03|3038.03|3034.54|3034.54|0
1623932400000|2021-06-17 12:20:00|3036.01|3036.01|3031.98|3031.98|3036.01|3036.01|3031.98|3031.98|0
1623932700000|2021-06-17 12:25:00|3032.02|3032.02|3032.51|3032.51|3032.51|3032.51|3029.91|3029.91|0
1623933000000|2021-06-17 12:30:00|3032.34|3032.34|3029.73|3029.73|3032.78|3032.78|3029.13|3029.13|0
1623933300000|2021-06-17 12:35:00|3029.56|3029.56|3027.21|3027.21|3029.87|3029.87|3026.98|3026.98|0
1623933600000|2021-06-17 12:40:00|3027.27|3027.27|3025.63|3025.63|3027.93|3027.93|3025.03|3025.03|0
1623933900000|2021-06-17 12:45:00|3025.61|3025.61|3028.73|3028.73|3029.44|3029.44|3025.55|3025.55|0
1623934200000|2021-06-17 12:50:00|3028.9|3028.9|3029.29|3029.29|3029.57|3029.57|3028.33|3028.33|0
1623934500000|2021-06-17 12:55:00|3029.4|3029.4|3028.76|3028.76|3029.4|3029.4|3027.37|3027.37|0
1623934800000|2021-06-17 13:00:00|3029.1|3029.1|3031.85|3031.85|3031.85|3031.85|3028.69|3028.69|0
1623935100000|2021-06-17 13:05:00|3031.91|3031.91|3032.39|3032.39|3032.83|3032.83|3031.73|3031.73|0
1623935400000|2021-06-17 13:10:00|3032.28|3032.28|3032.72|3032.72|3033.1|3033.1|3031.43|3031.43|0
1623935700000|2021-06-17 13:15:00|3032.6|3032.6|3035.04|3035.04|3035.15|3035.15|3032.51|3032.51|0
1623936000000|2021-06-17 13:20:00|3035.1|3035.1|3033.56|3033.56|3035.62|3035.62|3032.7|3032.7|0
1623936300000|2021-06-17 13:25:00|3033.72|3033.72|3032.56|3032.56|3033.72|3033.72|3031.85|3031.85|0
1623936600000|2021-06-17 13:30:00|3032.67|3032.67|3033.76|3033.76|3037.25|3037.25|3029.62|3029.62|0
1623936900000|2021-06-17 13:35:00|3033.71|3033.71|3034.44|3034.44|3034.51|3034.51|3031.49|3031.49|0
1623937200000|2021-06-17 13:40:00|3034.28|3034.28|3027.77|3027.77|3034.49|3034.49|3027.77|3027.77|0
1623937500000|2021-06-17 13:45:00|3027.71|3027.71|3025.3|3025.3|3028.67|3028.67|3025.3|3025.3|0
1623937800000|2021-06-17 13:50:00|3025.08|3025.08|3023.36|3023.36|3025.19|3025.19|3021.35|3021.35|0
1623938100000|2021-06-17 13:55:00|3023.25|3023.25|3023.09|3023.09|3023.7|3023.7|3021.51|3021.51|0
1623938400000|2021-06-17 14:00:00|3023.15|3023.15|3020.62|3020.62|3025.11|3025.11|3019.69|3019.69|0
1623938700000|2021-06-17 14:05:00|3020.68|3020.68|3019.1|3019.1|3022.69|3022.69|3018.76|3018.76|0
1623939000000|2021-06-17 14:10:00|3018.99|3018.99|3015.68|3015.68|3018.99|3018.99|3015.68|3015.68|0
1623939300000|2021-06-17 14:15:00|3015.64|3015.64|3015.59|3015.59|3018.63|3018.63|3015.19|3015.19|0
1623939600000|2021-06-17 14:20:00|3015.54|3015.54|3015.11|3015.11|3015.75|3015.75|3012.16|3012.16|0
1623939900000|2021-06-17 14:25:00|3015.08|3015.08|3011.4|3011.4|3015.08|3015.08|3010.81|3010.81|0
1623940200000|2021-06-17 14:30:00|3011.56|3011.56|3006.44|3006.44|3012.15|3012.15|3006.14|3006.14|0
1623940500000|2021-06-17 14:35:00|3006.52|3006.52|3007.79|3007.79|3008.18|3008.18|3005.08|3005.08|0
1623940800000|2021-06-17 14:40:00|3007.95|3007.95|3010.09|3010.09|3013.41|3013.41|3007.95|3007.95|0
1623941100000|2021-06-17 14:45:00|3010.21|3010.21|3007.88|3007.88|3010.21|3010.21|3006.89|3006.89|0
1623941400000|2021-06-17 14:50:00|3008.04|3008.04|3007.26|3007.26|3008.17|3008.17|3006.18|3006.18|0
1623941700000|2021-06-17 14:55:00|3007.23|3007.23|3006.38|3006.38|3007.23|3007.23|3004.72|3004.72|0
1623942000000|2021-06-17 15:00:00|3006.22|3006.22|3001.79|3001.79|3006.22|3006.22|3001.01|3001.01|0
1623942300000|2021-06-17 15:05:00|3001.57|3001.57|2997.55|2997.55|3001.95|3001.95|2997.55|2997.55|0
1623942600000|2021-06-17 15:10:00|2997.5|2997.5|2992.54|2992.54|2997.5|2997.5|2992.54|2992.54|0
1623942900000|2021-06-17 15:15:00|2992.43|2992.43|2995.94|2995.94|2996.3|2996.3|2992.37|2992.37|0
1623943200000|2021-06-17 15:20:00|2995.88|2995.88|2992.34|2992.34|2995.98|2995.98|2991.73|2991.73|0
1623943500000|2021-06-17 15:25:00|2992.4|2992.4|2995.48|2995.48|2995.54|2995.54|2991.56|2991.56|0
1624000500000|2021-06-18 07:15:00|2976.84|2976.84|2975.93|2975.93|2977.04|2977.04|2973.55|2973.55|0
1624000800000|2021-06-18 07:20:00|2976.26|2976.26|2976.9|2976.9|2978.66|2978.66|2976.14|2976.14|0
1624001100000|2021-06-18 07:25:00|2976.67|2976.67|2971.93|2971.93|2977.38|2977.38|2969.52|2969.52|0
1624001400000|2021-06-18 07:30:00|2971.43|2971.43|2969.27|2969.27|2972.08|2972.08|2968.23|2968.23|0
1624001700000|2021-06-18 07:35:00|2968.88|2968.88|2971.34|2971.34|2974.59|2974.59|2968.54|2968.54|0
1624002000000|2021-06-18 07:40:00|2971.43|2971.43|2974.07|2974.07|2974.45|2974.45|2970.96|2970.96|0
1624002300000|2021-06-18 07:45:00|2973.9|2973.9|2971.47|2971.47|2973.9|2973.9|2969.2|2969.2|0
1624002600000|2021-06-18 07:50:00|2971.42|2971.42|2970.5|2970.5|2972.51|2972.51|2969.8|2969.8|0
1624002900000|2021-06-18 07:55:00|2970.33|2970.33|2970.77|2970.77|2974.3|2974.3|2969.17|2969.17|0
1624003200000|2021-06-18 08:00:00|2971|2971|2971.04|2971.04|2971.72|2971.72|2969.09|2969.09|0
1624003500000|2021-06-18 08:05:00|2970.98|2970.98|2973.11|2973.11|2973.28|2973.28|2968.54|2968.54|0
1624003800000|2021-06-18 08:10:00|2972.95|2972.95|2971.78|2971.78|2973.23|2973.23|2970.7|2970.7|0
1624004100000|2021-06-18 08:15:00|2971.55|2971.55|2966.1|2966.1|2971.55|2971.55|2966.1|2966.1|0
1624004400000|2021-06-18 08:20:00|2966.01|2966.01|2969.75|2969.75|2969.75|2969.75|2965.94|2965.94|0
1624004700000|2021-06-18 08:25:00|2969.98|2969.98|2969.34|2969.34|2971.49|2971.49|2968.83|2968.83|0
1624005000000|2021-06-18 08:30:00|2969.39|2969.39|2971.17|2971.17|2971.36|2971.36|2968.84|2968.84|0
1624005300000|2021-06-18 08:35:00|2971.23|2971.23|2972.89|2972.89|2973.86|2973.86|2970.18|2970.18|0
1624005600000|2021-06-18 08:40:00|2972.81|2972.81|2970.76|2970.76|2973.11|2973.11|2970.76|2970.76|0
1624005900000|2021-06-18 08:45:00|2970.75|2970.75|2969.92|2969.92|2970.75|2970.75|2968.41|2968.41|0
1624006200000|2021-06-18 08:50:00|2970.08|2970.08|2969.33|2969.33|2971.62|2971.62|2969.33|2969.33|0
1624006500000|2021-06-18 08:55:00|2969.39|2969.39|2968.85|2968.85|2970.91|2970.91|2968.85|2968.85|0
1624006800000|2021-06-18 09:00:00|2969.01|2969.01|2970.9|2970.9|2971.11|2971.11|2969.01|2969.01|0
1624007100000|2021-06-18 09:05:00|2970.96|2970.96|2970.72|2970.72|2973.43|2973.43|2970.56|2970.56|0
1624007700000|2021-06-18 09:15:00|2971.24|2971.24|2968.63|2968.63|2971.94|2971.94|2968.59|2968.59|0
1624008000000|2021-06-18 09:20:00|2968.57|2968.57|2966.18|2966.18|2968.57|2968.57|2965.99|2965.99|0
1624008300000|2021-06-18 09:25:00|2966.07|2966.07|2967.32|2967.32|2968.5|2968.5|2965.65|2965.65|0
1624008600000|2021-06-18 09:30:00|2967.87|2967.87|2966.95|2966.95|2968.79|2968.79|2966.1|2966.1|0
1624008900000|2021-06-18 09:35:00|2967.06|2967.06|2968.22|2968.22|2968.81|2968.81|2966.64|2966.64|0
1624009200000|2021-06-18 09:40:00|2968.34|2968.34|2969.01|2969.01|2969.46|2969.46|2968.34|2968.34|0
1624009500000|2021-06-18 09:45:00|2968.95|2968.95|2971.81|2971.81|2972.13|2972.13|2968.58|2968.58|0
1624009800000|2021-06-18 09:50:00|2972.04|2972.04|2970.32|2970.32|2972.61|2972.61|2960.46|2960.46|0
1624010100000|2021-06-18 09:55:00|2970.48|2970.48|2970.46|2970.46|2971.87|2971.87|2967.47|2967.47|0
1624010400000|2021-06-18 10:00:00|2970.73|2970.73|2957.8|2957.8|2970.74|2970.74|2957.8|2957.8|0
1624010700000|2021-06-18 10:05:00|2957.64|2957.64|2955.56|2955.56|2958.23|2958.23|2955.16|2955.16|0
1624011000000|2021-06-18 10:10:00|2955.34|2955.34|2950.56|2950.56|2955.34|2955.34|2949.93|2949.93|0
1624011300000|2021-06-18 10:15:00|2950.62|2950.62|2952.26|2952.26|2953.86|2953.86|2950.48|2950.48|0
1624011600000|2021-06-18 10:20:00|2952.34|2952.34|2952.31|2952.31|2952.99|2952.99|2949.85|2949.85|0
1624011900000|2021-06-18 10:25:00|2951.69|2951.69|2951.26|2951.26|2952.09|2952.09|2950.31|2950.31|0
1624012200000|2021-06-18 10:30:00|2951.21|2951.21|2947.39|2947.39|2951.35|2951.35|2947.39|2947.39|0
1624012500000|2021-06-18 10:35:00|2947.45|2947.45|2951.16|2951.16|2951.16|2951.16|2947.45|2947.45|0
1624012800000|2021-06-18 10:40:00|2951.27|2951.27|2947.87|2947.87|2951.41|2951.41|2947.65|2947.65|0
1624013100000|2021-06-18 10:45:00|2947.54|2947.54|2946.56|2946.56|2947.85|2947.85|2946.34|2946.34|0
1624013400000|2021-06-18 10:50:00|2946.51|2946.51|2940.23|2940.23|2946.51|2946.51|2940.16|2940.16|0
1624013700000|2021-06-18 10:55:00|2940.17|2940.17|2942.3|2942.3|2943.74|2943.74|2937.95|2937.95|0
1624014000000|2021-06-18 11:00:00|2942.35|2942.35|2944.03|2944.03|2946.15|2946.15|2942.35|2942.35|0
1624014300000|2021-06-18 11:05:00|2943.97|2943.97|2937.06|2937.06|2944.64|2944.64|2937.06|2937.06|0
1624014600000|2021-06-18 11:10:00|2936.73|2936.73|2939.96|2939.96|2940.33|2940.33|2936.5|2936.5|0
1624014900000|2021-06-18 11:15:00|2939.91|2939.91|2936.72|2936.72|2940.18|2940.18|2936.72|2936.72|0
1624015200000|2021-06-18 11:20:00|2936.78|2936.78|2938.11|2938.11|2938.27|2938.27|2934.24|2934.24|0
1624015500000|2021-06-18 11:25:00|2937.93|2937.93|2939.44|2939.44|2939.48|2939.48|2937.05|2937.05|0
1624015800000|2021-06-18 11:30:00|2939.5|2939.5|2938.51|2938.51|2941.9|2941.9|2938.39|2938.39|0
1624016100000|2021-06-18 11:35:00|2938.45|2938.45|2937.94|2937.94|2938.45|2938.45|2936.17|2936.17|0
1624016400000|2021-06-18 11:40:00|2938.22|2938.22|2937.42|2937.42|2940.39|2940.39|2937.22|2937.22|0
1624016700000|2021-06-18 11:45:00|2937.36|2937.36|2936.77|2936.77|2938.66|2938.66|2935.66|2935.66|0
1624017000000|2021-06-18 11:50:00|2937.1|2937.1|2938.77|2938.77|2938.77|2938.77|2936.36|2936.36|0
1624017300000|2021-06-18 11:55:00|2938.85|2938.85|2937.93|2937.93|2941.19|2941.19|2937.86|2937.86|0
1624017600000|2021-06-18 12:00:00|2937.81|2937.81|2927.18|2927.18|2937.87|2937.87|2926.94|2926.94|0
1624017900000|2021-06-18 12:05:00|2927.46|2927.46|2927.76|2927.76|2927.79|2927.79|2925.24|2925.24|0
1624018200000|2021-06-18 12:10:00|2927.7|2927.7|2926.65|2926.65|2929.78|2929.78|2926.2|2926.2|0
1624018500000|2021-06-18 12:15:00|2926.54|2926.54|2926.24|2926.24|2928.76|2928.76|2924.78|2924.78|0
1624018800000|2021-06-18 12:20:00|2926.79|2926.79|2929.89|2929.89|2931.76|2931.76|2926.79|2926.79|0
1624019100000|2021-06-18 12:25:00|2929.39|2929.39|2932.96|2932.96|2933.07|2933.07|2929.19|2929.19|0
1624019400000|2021-06-18 12:30:00|2932.94|2932.94|2932.07|2932.07|2933.14|2933.14|2930|2930|0
1624019700000|2021-06-18 12:35:00|2932.01|2932.01|2925.43|2925.43|2932.18|2932.18|2925.32|2925.32|0
1624020000000|2021-06-18 12:40:00|2925.47|2925.47|2924.42|2924.42|2925.5|2925.5|2923.23|2923.23|0
1624020300000|2021-06-18 12:45:00|2924.76|2924.76|2924.22|2924.22|2927.93|2927.93|2924.06|2924.06|0
1624020600000|2021-06-18 12:50:00|2924.26|2924.26|2927.4|2927.4|2927.4|2927.4|2923.78|2923.78|0
1624020900000|2021-06-18 12:55:00|2927.56|2927.56|2926.14|2926.14|2928.14|2928.14|2925.24|2925.24|0
1624021200000|2021-06-18 13:00:00|2926.07|2926.07|2925.78|2925.78|2928.3|2928.3|2925.36|2925.36|0
1624021500000|2021-06-18 13:05:00|2925.72|2925.72|2928.34|2928.34|2928.34|2928.34|2924.56|2924.56|0
1624021800000|2021-06-18 13:10:00|2928.45|2928.45|2925.66|2925.66|2928.51|2928.51|2925.29|2925.29|0
1624022100000|2021-06-18 13:15:00|2925.72|2925.72|2926.93|2926.93|2928.17|2928.17|2925.66|2925.66|0
1624022400000|2021-06-18 13:20:00|2926.44|2926.44|2926.29|2926.29|2928.58|2928.58|2925.61|2925.61|0
1624022700000|2021-06-18 13:25:00|2926.4|2926.4|2922.5|2922.5|2926.4|2926.4|2922.25|2922.25|0
1624023000000|2021-06-18 13:30:00|2922.22|2922.22|2921.45|2921.45|2936.28|2936.28|2913.3|2913.3|0
1624023300000|2021-06-18 13:35:00|2921.33|2921.33|2923.72|2923.72|2925.21|2925.21|2919.3|2919.3|0
1624023600000|2021-06-18 13:40:00|2923.73|2923.73|2921.17|2921.17|2923.83|2923.83|2920.06|2920.06|0
1624023900000|2021-06-18 13:45:00|2921.11|2921.11|2922.59|2922.59|2923.2|2923.2|2916.63|2916.63|0
1624024200000|2021-06-18 13:50:00|2922.65|2922.65|2919.54|2919.54|2924.42|2924.42|2917.46|2917.46|0
1624024500000|2021-06-18 13:55:00|2919.65|2919.65|2920.43|2920.43|2921.04|2921.04|2914.56|2914.56|0
1624024800000|2021-06-18 14:00:00|2920.92|2920.92|2920.22|2920.22|2926.78|2926.78|2920.22|2920.22|0
1624025100000|2021-06-18 14:05:00|2920.06|2920.06|2918.05|2918.05|2920.83|2920.83|2917.25|2917.25|0
1624025400000|2021-06-18 14:10:00|2918|2918|2916.19|2916.19|2919.13|2919.13|2915.49|2915.49|0
1624025700000|2021-06-18 14:15:00|2916.03|2916.03|2910.66|2910.66|2917.01|2917.01|2910.66|2910.66|0
1624026000000|2021-06-18 14:20:00|2910.49|2910.49|2915.39|2915.39|2915.69|2915.69|2908.3|2908.3|0
1624026300000|2021-06-18 14:25:00|2915.22|2915.22|2908.76|2908.76|2915.22|2915.22|2908.48|2908.48|0
1624026600000|2021-06-18 14:30:00|2908.7|2908.7|2909.59|2909.59|2912.27|2912.27|2906.93|2906.93|0
1624026900000|2021-06-18 14:35:00|2909.53|2909.53|2905.69|2905.69|2909.69|2909.69|2905.09|2905.09|0
1624027200000|2021-06-18 14:40:00|2905.58|2905.58|2905.46|2905.46|2906.8|2906.8|2901.95|2901.95|0
1624027500000|2021-06-18 14:45:00|2905.4|2905.4|2911.32|2911.32|2912.02|2912.02|2905|2905|0
1624027800000|2021-06-18 14:50:00|2910.99|2910.99|2910.81|2910.81|2913.83|2913.83|2910.21|2910.21|0
1624028100000|2021-06-18 14:55:00|2910.87|2910.87|2911.83|2911.83|2915.24|2915.24|2910.71|2910.71|0
1624028400000|2021-06-18 15:00:00|2911.79|2911.79|2915.79|2915.79|2916.73|2916.73|2910.44|2910.44|0
1624028700000|2021-06-18 15:05:00|2915.71|2915.71|2917.96|2917.96|2918.86|2918.86|2915.71|2915.71|0
1624029000000|2021-06-18 15:10:00|2918.02|2918.02|2918.28|2918.28|2919.78|2919.78|2917.21|2917.21|0
1624029300000|2021-06-18 15:15:00|2918.33|2918.33|2913.89|2913.89|2918.33|2918.33|2913.31|2913.31|0
1624029600000|2021-06-18 15:20:00|2913.73|2913.73|2912.11|2912.11|2915.21|2915.21|2912.05|2912.05|0
1624029900000|2021-06-18 15:25:00|2911.94|2911.94|2905.28|2905.28|2912.33|2912.33|2904.79|2904.79|0
1624259700000|2021-06-21 07:15:00|2861.77|2861.77|2865.52|2865.52|2867.75|2867.75|2860.14|2860.14|0
1624260000000|2021-06-21 07:20:00|2865.57|2865.57|2871|2871|2874.37|2874.37|2865.57|2865.57|0
1624260300000|2021-06-21 07:25:00|2871.83|2871.83|2869.13|2869.13|2872.17|2872.17|2865.37|2865.37|0
1624260600000|2021-06-21 07:30:00|2869.79|2869.79|2879.62|2879.62|2879.75|2879.75|2869.79|2869.79|0
1624260900000|2021-06-21 07:35:00|2879.68|2879.68|2885.48|2885.48|2886.13|2886.13|2879.37|2879.37|0
1624261200000|2021-06-21 07:40:00|2885.59|2885.59|2886.19|2886.19|2887.63|2887.63|2882.14|2882.14|0
1624261500000|2021-06-21 07:45:00|2886.41|2886.41|2891.65|2891.65|2892.25|2892.25|2886.19|2886.19|0
1624261800000|2021-06-21 07:50:00|2892.04|2892.04|2890.63|2890.63|2895.69|2895.69|2889.18|2889.18|0
1624262100000|2021-06-21 07:55:00|2890.69|2890.69|2884|2884|2892.42|2892.42|2884|2884|0
1624262400000|2021-06-21 08:00:00|2883.84|2883.84|2878.39|2878.39|2886.59|2886.59|2878.06|2878.06|0
1624262700000|2021-06-21 08:05:00|2878.23|2878.23|2877.2|2877.2|2880.38|2880.38|2877.2|2877.2|0
1624263000000|2021-06-21 08:10:00|2877.24|2877.24|2877.56|2877.56|2881.33|2881.33|2877.24|2877.24|0
1624263300000|2021-06-21 08:15:00|2877.55|2877.55|2879.06|2879.06|2880.31|2880.31|2876.7|2876.7|0
1624263600000|2021-06-21 08:20:00|2878.01|2878.01|2882.93|2882.93|2885|2885|2877.65|2877.65|0
1624263900000|2021-06-21 08:25:00|2882.89|2882.89|2877.5|2877.5|2882.89|2882.89|2877.5|2877.5|0
1624264200000|2021-06-21 08:30:00|2877.56|2877.56|2878.95|2878.95|2879.28|2879.28|2875.95|2875.95|0
1624264500000|2021-06-21 08:35:00|2879.12|2879.12|2881.99|2881.99|2883.26|2883.26|2878.03|2878.03|0
1624264800000|2021-06-21 08:40:00|2882.1|2882.1|2878.07|2878.07|2882.28|2882.28|2878.07|2878.07|0
1624265100000|2021-06-21 08:45:00|2878.01|2878.01|2877.29|2877.29|2878.01|2878.01|2875|2875|0
1624265400000|2021-06-21 08:50:00|2877.3|2877.3|2878.35|2878.35|2880.6|2880.6|2877.29|2877.29|0
1624265700000|2021-06-21 08:55:00|2878.4|2878.4|2882.36|2882.36|2882.36|2882.36|2877.83|2877.83|0
1624266000000|2021-06-21 09:00:00|2882.19|2882.19|2880.06|2880.06|2882.54|2882.54|2878.67|2878.67|0
1624266300000|2021-06-21 09:05:00|2879.95|2879.95|2880.78|2880.78|2881.83|2881.83|2879.6|2879.6|0
1624266600000|2021-06-21 09:10:00|2881.11|2881.11|2884.99|2884.99|2886.43|2886.43|2881.11|2881.11|0
1624266900000|2021-06-21 09:15:00|2885.04|2885.04|2884.11|2884.11|2886.21|2886.21|2882.4|2882.4|0
1624267200000|2021-06-21 09:20:00|2885.21|2885.21|2886.56|2886.56|2888.25|2888.25|2885|2885|0
1624267500000|2021-06-21 09:25:00|2886.61|2886.61|2888.82|2888.82|2889.52|2889.52|2886.61|2886.61|0
1624267800000|2021-06-21 09:30:00|2888.79|2888.79|2890.81|2890.81|2895.43|2895.43|2888.78|2888.78|0
1624268100000|2021-06-21 09:35:00|2890.75|2890.75|2890.49|2890.49|2892.66|2892.66|2889.07|2889.07|0
1624268400000|2021-06-21 09:40:00|2890.44|2890.44|2891.27|2891.27|2891.27|2891.27|2888.38|2888.38|0
1624268700000|2021-06-21 09:45:00|2891.33|2891.33|2889.27|2889.27|2891.78|2891.78|2889.06|2889.06|0
1624269000000|2021-06-21 09:50:00|2889.23|2889.23|2886.65|2886.65|2892.66|2892.66|2886.6|2886.6|0
1624269300000|2021-06-21 09:55:00|2886.71|2886.71|2888.33|2888.33|2889.3|2889.3|2886.71|2886.71|0
1624269600000|2021-06-21 10:00:00|2888.32|2888.32|2890.79|2890.79|2892.04|2892.04|2888.32|2888.32|0
1624269900000|2021-06-21 10:05:00|2890.8|2890.8|2885.55|2885.55|2890.98|2890.98|2885.55|2885.55|0
1624270200000|2021-06-21 10:10:00|2885.38|2885.38|2882.08|2882.08|2886.11|2886.11|2881.38|2881.38|0
1624270500000|2021-06-21 10:15:00|2882.2|2882.2|2878.43|2878.43|2882.82|2882.82|2878.43|2878.43|0
1624270800000|2021-06-21 10:20:00|2878.26|2878.26|2878.79|2878.79|2878.79|2878.79|2876.38|2876.38|0
1624271100000|2021-06-21 10:25:00|2878.62|2878.62|2875.98|2875.98|2879.45|2879.45|2875.98|2875.98|0
1624271400000|2021-06-21 10:30:00|2876.1|2876.1|2878.18|2878.18|2878.87|2878.87|2876.06|2876.06|0
1624271700000|2021-06-21 10:35:00|2878.16|2878.16|2874.75|2874.75|2879.34|2879.34|2874.52|2874.52|0
1624272000000|2021-06-21 10:40:00|2874.7|2874.7|2882.25|2882.25|2882.76|2882.76|2874.58|2874.58|0
1624272300000|2021-06-21 10:45:00|2882.37|2882.37|2880.99|2880.99|2882.58|2882.58|2879.12|2879.12|0
1624272600000|2021-06-21 10:50:00|2880.98|2880.98|2881.72|2881.72|2882.48|2882.48|2880.46|2880.46|0
1624272900000|2021-06-21 10:55:00|2881.66|2881.66|2877.96|2877.96|2883.28|2883.28|2877.96|2877.96|0
1624273200000|2021-06-21 11:00:00|2877.9|2877.9|2881.62|2881.62|2881.62|2881.62|2877.34|2877.34|0
1624273500000|2021-06-21 11:05:00|2881.84|2881.84|2879|2879|2884.14|2884.14|2879|2879|0
1624273800000|2021-06-21 11:10:00|2878.95|2878.95|2878.77|2878.77|2880.1|2880.1|2877.81|2877.81|0
1624274100000|2021-06-21 11:15:00|2878.83|2878.83|2873.7|2873.7|2880.23|2880.23|2873.59|2873.59|0
1624274400000|2021-06-21 11:20:00|2873.76|2873.76|2871.97|2871.97|2874.68|2874.68|2870.14|2870.14|0
1624274700000|2021-06-21 11:25:00|2871.96|2871.96|2872.12|2872.12|2873.17|2873.17|2871.45|2871.45|0
1624275000000|2021-06-21 11:30:00|2872.07|2872.07|2872.05|2872.05|2872.55|2872.55|2870.98|2870.98|0
1624275300000|2021-06-21 11:35:00|2872|2872|2874.88|2874.88|2876.28|2876.28|2872|2872|0
1624275600000|2021-06-21 11:40:00|2874.94|2874.94|2874.06|2874.06|2875.89|2875.89|2874.06|2874.06|0
1624275900000|2021-06-21 11:45:00|2874.02|2874.02|2874.17|2874.17|2876.72|2876.72|2873.15|2873.15|0
1624276200000|2021-06-21 11:50:00|2874.06|2874.06|2875.41|2875.41|2876.53|2876.53|2873.19|2873.19|0
1624276500000|2021-06-21 11:55:00|2875.75|2875.75|2875.24|2875.24|2877.83|2877.83|2875.12|2875.12|0
1624276800000|2021-06-21 12:00:00|2875.35|2875.35|2878.06|2878.06|2878.43|2878.43|2875.11|2875.11|0
1624277100000|2021-06-21 12:05:00|2878.13|2878.13|2878.68|2878.68|2879.48|2879.48|2878.05|2878.05|0
1624277400000|2021-06-21 12:10:00|2878.85|2878.85|2878.2|2878.2|2881.97|2881.97|2877.41|2877.41|0
1624277700000|2021-06-21 12:15:00|2878.26|2878.26|2882.28|2882.28|2884.39|2884.39|2878.26|2878.26|0
1624278000000|2021-06-21 12:20:00|2882.61|2882.61|2891.43|2891.43|2891.51|2891.51|2882.61|2882.61|0
1624278300000|2021-06-21 12:25:00|2891.37|2891.37|2891.35|2891.35|2894.09|2894.09|2890.65|2890.65|0
1624278600000|2021-06-21 12:30:00|2891.4|2891.4|2895.21|2895.21|2896.33|2896.33|2890.93|2890.93|0
1624278900000|2021-06-21 12:35:00|2894.87|2894.87|2894.99|2894.99|2897.78|2897.78|2894.87|2894.87|0
1624279200000|2021-06-21 12:40:00|2894.97|2894.97|2893.94|2893.94|2895.47|2895.47|2892.55|2892.55|0
1624279500000|2021-06-21 12:45:00|2894.11|2894.11|2895.23|2895.23|2895.25|2895.25|2892.75|2892.75|0
1624279800000|2021-06-21 12:50:00|2895.25|2895.25|2897.72|2897.72|2898.25|2898.25|2895.08|2895.08|0
1624280100000|2021-06-21 12:55:00|2897.75|2897.75|2898.39|2898.39|2899.55|2899.55|2897.74|2897.74|0
1624280400000|2021-06-21 13:00:00|2898.28|2898.28|2896.65|2896.65|2899.33|2899.33|2896.18|2896.18|0
1624280700000|2021-06-21 13:05:00|2896.59|2896.59|2891.63|2891.63|2896.61|2896.61|2891.52|2891.52|0
1624281000000|2021-06-21 13:10:00|2891.54|2891.54|2897.26|2897.26|2897.5|2897.5|2890.23|2890.23|0
1624281300000|2021-06-21 13:15:00|2897.25|2897.25|2892.37|2892.37|2897.59|2897.59|2892.37|2892.37|0
1624281600000|2021-06-21 13:20:00|2892.43|2892.43|2890.13|2890.13|2893.55|2893.55|2890.13|2890.13|0
1624281900000|2021-06-21 13:25:00|2890.04|2890.04|2892.25|2892.25|2892.75|2892.75|2887.81|2887.81|0
1624282200000|2021-06-21 13:30:00|2892.34|2892.34|2892.67|2892.67|2897.14|2897.14|2889.78|2889.78|0
1624282500000|2021-06-21 13:35:00|2892.01|2892.01|2901.51|2901.51|2901.98|2901.98|2891.71|2891.71|0
1624282800000|2021-06-21 13:40:00|2901.68|2901.68|2895.83|2895.83|2904.14|2904.14|2895.82|2895.82|0
1624283100000|2021-06-21 13:45:00|2895.79|2895.79|2901.41|2901.41|2901.41|2901.41|2894.33|2894.33|0
1624283400000|2021-06-21 13:50:00|2901.37|2901.37|2896.57|2896.57|2901.37|2901.37|2895.92|2895.92|0
1624283700000|2021-06-21 13:55:00|2896.74|2896.74|2889.61|2889.61|2896.97|2896.97|2889.48|2889.48|0
1624284000000|2021-06-21 14:00:00|2889.94|2889.94|2897.41|2897.41|2897.41|2897.41|2889.53|2889.53|0
1624284300000|2021-06-21 14:05:00|2897.69|2897.69|2894.62|2894.62|2899.37|2899.37|2893.8|2893.8|0
1624284600000|2021-06-21 14:10:00|2894.73|2894.73|2898.26|2898.26|2898.61|2898.61|2894.07|2894.07|0
1624284900000|2021-06-21 14:15:00|2898.53|2898.53|2901.73|2901.73|2902.88|2902.88|2898.53|2898.53|0
1624285200000|2021-06-21 14:20:00|2901.9|2901.9|2904.32|2904.32|2905.48|2905.48|2901.56|2901.56|0
1624285500000|2021-06-21 14:25:00|2903.94|2903.94|2906.23|2906.23|2907.5|2907.5|2903.3|2903.3|0
1624285800000|2021-06-21 14:30:00|2906.28|2906.28|2905.73|2905.73|2908.25|2908.25|2905.28|2905.28|0
1624286100000|2021-06-21 14:35:00|2905.67|2905.67|2905.71|2905.71|2906.23|2906.23|2901.26|2901.26|0
1624286400000|2021-06-21 14:40:00|2905.72|2905.72|2909.78|2909.78|2911.8|2911.8|2905.72|2905.72|0
1624286700000|2021-06-21 14:45:00|2910.07|2910.07|2912.69|2912.69|2915.1|2915.1|2910.07|2910.07|0
1624287000000|2021-06-21 14:50:00|2912.86|2912.86|2910.86|2910.86|2913.68|2913.68|2910.86|2910.86|0
1624287300000|2021-06-21 14:55:00|2910.69|2910.69|2913.77|2913.77|2914.75|2914.75|2910.61|2910.61|0
1624287600000|2021-06-21 15:00:00|2913.85|2913.85|2906.49|2906.49|2914.59|2914.59|2906.49|2906.49|0
1624287900000|2021-06-21 15:05:00|2906.6|2906.6|2903.16|2903.16|2909|2909|2901.73|2901.73|0
1624288200000|2021-06-21 15:10:00|2903.41|2903.41|2901.03|2901.03|2904.19|2904.19|2901.03|2901.03|0
1624288500000|2021-06-21 15:15:00|2901.3|2901.3|2904.01|2904.01|2904.01|2904.01|2900.7|2900.7|0
1624288800000|2021-06-21 15:20:00|2903.84|2903.84|2907.79|2907.79|2907.79|2907.79|2903.84|2903.84|0
1624289100000|2021-06-21 15:25:00|2907.8|2907.8|2909.24|2909.24|2910.11|2910.11|2907.15|2907.15|0
1624346100000|2021-06-22 07:15:00|2911.35|2911.35|2910.22|2910.22|2911.4|2911.4|2908.45|2908.45|0
1624346400000|2021-06-22 07:20:00|2910.17|2910.17|2912.43|2912.43|2913.45|2913.45|2908.11|2908.11|0
1624346700000|2021-06-22 07:25:00|2912.47|2912.47|2912.45|2912.45|2916.37|2916.37|2910.98|2910.98|0
1624347000000|2021-06-22 07:30:00|2912.49|2912.49|2915.12|2915.12|2916.63|2916.63|2912.49|2912.49|0
1624347300000|2021-06-22 07:35:00|2914.79|2914.79|2913.6|2913.6|2914.79|2914.79|2912.72|2912.72|0
1624347600000|2021-06-22 07:40:00|2913.53|2913.53|2913.96|2913.96|2914.11|2914.11|2910.42|2910.42|0
1624347900000|2021-06-22 07:45:00|2914.07|2914.07|2913.36|2913.36|2914.4|2914.4|2911.87|2911.87|0
1624348200000|2021-06-22 07:50:00|2913.3|2913.3|2909.35|2909.35|2913.65|2913.65|2908.5|2908.5|0
1624348500000|2021-06-22 07:55:00|2909.39|2909.39|2908.79|2908.79|2910.76|2910.76|2908.65|2908.65|0
1624348800000|2021-06-22 08:00:00|2908.63|2908.63|2916.62|2916.62|2916.62|2916.62|2908.47|2908.47|0
1624349100000|2021-06-22 08:05:00|2916.78|2916.78|2917.86|2917.86|2919.81|2919.81|2914.78|2914.78|0
1624349400000|2021-06-22 08:10:00|2917.37|2917.37|2919.92|2919.92|2921.45|2921.45|2917.32|2917.32|0
1624349700000|2021-06-22 08:15:00|2920.04|2920.04|2919.04|2919.04|2920.48|2920.48|2917.83|2917.83|0
1624350000000|2021-06-22 08:20:00|2919.37|2919.37|2918.8|2918.8|2920.87|2920.87|2918.23|2918.23|0
1624350300000|2021-06-22 08:25:00|2918.86|2918.86|2917.61|2917.61|2918.86|2918.86|2916.7|2916.7|0
1624350600000|2021-06-22 08:30:00|2917.56|2917.56|2916.78|2916.78|2917.71|2917.71|2915.7|2915.7|0
1624350900000|2021-06-22 08:35:00|2916.72|2916.72|2914.76|2914.76|2916.89|2916.89|2914.54|2914.54|0
1624351200000|2021-06-22 08:40:00|2914.85|2914.85|2912.96|2912.96|2915.59|2915.59|2912.96|2912.96|0
1624351500000|2021-06-22 08:45:00|2912.94|2912.94|2912.19|2912.19|2913.43|2913.43|2911.57|2911.57|0
1624351800000|2021-06-22 08:50:00|2912.13|2912.13|2911.97|2911.97|2912.15|2912.15|2910.27|2910.27|0
1624352100000|2021-06-22 08:55:00|2912.14|2912.14|2908.49|2908.49|2912.21|2912.21|2908.27|2908.27|0
1624352400000|2021-06-22 09:00:00|2908.61|2908.61|2910.32|2910.32|2912.29|2912.29|2908.61|2908.61|0
1624352700000|2021-06-22 09:05:00|2910.37|2910.37|2910.47|2910.47|2910.54|2910.54|2909.39|2909.39|0
1624353000000|2021-06-22 09:10:00|2910.41|2910.41|2908.99|2908.99|2910.41|2910.41|2907.92|2907.92|0
1624353300000|2021-06-22 09:15:00|2908.94|2908.94|2903.48|2903.48|2909.33|2909.33|2902.69|2902.69|0
1624353600000|2021-06-22 09:20:00|2903.42|2903.42|2903.25|2903.25|2903.96|2903.96|2902.24|2902.24|0
1624353900000|2021-06-22 09:25:00|2902.75|2902.75|2904.08|2904.08|2904.08|2904.08|2901.43|2901.43|0
1624354200000|2021-06-22 09:30:00|2903.97|2903.97|2901.58|2901.58|2905.05|2905.05|2899.39|2899.39|0
1624354500000|2021-06-22 09:35:00|2901.64|2901.64|2897.33|2897.33|2901.8|2901.8|2897.33|2897.33|0
1624354800000|2021-06-22 09:40:00|2897.34|2897.34|2899.67|2899.67|2899.95|2899.95|2896.76|2896.76|0
1624355100000|2021-06-22 09:45:00|2899.34|2899.34|2897.56|2897.56|2899.39|2899.39|2895.51|2895.51|0
1624355400000|2021-06-22 09:50:00|2897.62|2897.62|2900.9|2900.9|2900.9|2900.9|2897.62|2897.62|0
1624355700000|2021-06-22 09:55:00|2900.18|2900.18|2895.12|2895.12|2900.18|2900.18|2893.54|2893.54|0
1624356000000|2021-06-22 10:00:00|2894.62|2894.62|2901.02|2901.02|2901.02|2901.02|2893.09|2893.09|0
1624356300000|2021-06-22 10:05:00|2901.1|2901.1|2899.41|2899.41|2901.22|2901.22|2899.25|2899.25|0
1624356600000|2021-06-22 10:10:00|2899.08|2899.08|2898.4|2898.4|2899.82|2899.82|2898.07|2898.07|0
1624356900000|2021-06-22 10:15:00|2898.46|2898.46|2894.24|2894.24|2898.48|2898.48|2894.24|2894.24|0
1624357200000|2021-06-22 10:20:00|2894.35|2894.35|2892.95|2892.95|2894.7|2894.7|2892.95|2892.95|0
1624357500000|2021-06-22 10:25:00|2892.97|2892.97|2892.5|2892.5|2892.97|2892.97|2891.33|2891.33|0
1624357800000|2021-06-22 10:30:00|2892.46|2892.46|2893.54|2893.54|2895.59|2895.59|2892.46|2892.46|0
1624358100000|2021-06-22 10:35:00|2893.48|2893.48|2892.99|2892.99|2893.88|2893.88|2892.64|2892.64|0
1624358400000|2021-06-22 10:40:00|2892.9|2892.9|2892.04|2892.04|2893.3|2893.3|2890.82|2890.82|0
1624358700000|2021-06-22 10:45:00|2891.98|2891.98|2889.65|2889.65|2891.98|2891.98|2889.6|2889.6|0
1624359000000|2021-06-22 10:50:00|2889.25|2889.25|2889.44|2889.44|2889.63|2889.63|2887.84|2887.84|0
1624359300000|2021-06-22 10:55:00|2889.6|2889.6|2891.29|2891.29|2891.36|2891.36|2889.36|2889.36|0
1624359600000|2021-06-22 11:00:00|2891.67|2891.67|2889.71|2889.71|2891.67|2891.67|2888.59|2888.59|0
1624359900000|2021-06-22 11:05:00|2889.77|2889.77|2891.13|2891.13|2892|2892|2889.71|2889.71|0
1624360200000|2021-06-22 11:10:00|2891.18|2891.18|2894.07|2894.07|2894.41|2894.41|2891.09|2891.09|0
1624360500000|2021-06-22 11:15:00|2893.9|2893.9|2892.74|2892.74|2893.9|2893.9|2889.14|2889.14|0
1624360800000|2021-06-22 11:20:00|2892.68|2892.68|2893.1|2893.1|2893.45|2893.45|2891.95|2891.95|0
1624361100000|2021-06-22 11:25:00|2893.01|2893.01|2887.86|2887.86|2893.01|2893.01|2887.8|2887.8|0
1624361400000|2021-06-22 11:30:00|2887.85|2887.85|2892.58|2892.58|2892.62|2892.62|2887.63|2887.63|0
1624361700000|2021-06-22 11:35:00|2892.52|2892.52|2891.62|2891.62|2894.39|2894.39|2891.61|2891.61|0
1624362000000|2021-06-22 11:40:00|2891.61|2891.61|2895.31|2895.31|2895.31|2895.31|2891.61|2891.61|0
1624362300000|2021-06-22 11:45:00|2895.48|2895.48|2894.9|2894.9|2895.75|2895.75|2894.26|2894.26|0
1624362600000|2021-06-22 11:50:00|2894.89|2894.89|2896.03|2896.03|2896.24|2896.24|2894.89|2894.89|0
1624362900000|2021-06-22 11:55:00|2896.07|2896.07|2899.14|2899.14|2899.63|2899.63|2895.98|2895.98|0
1624363200000|2021-06-22 12:00:00|2899.31|2899.31|2898.2|2898.2|2899.56|2899.56|2897.65|2897.65|0
1624363500000|2021-06-22 12:05:00|2898.37|2898.37|2899.38|2899.38|2899.56|2899.56|2898.14|2898.14|0
1624363800000|2021-06-22 12:10:00|2899.04|2899.04|2900.03|2900.03|2900.08|2900.08|2898.4|2898.4|0
1624364100000|2021-06-22 12:15:00|2900.08|2900.08|2900.2|2900.2|2900.8|2900.8|2899.31|2899.31|0
1624364400000|2021-06-22 12:20:00|2900.58|2900.58|2901.48|2901.48|2901.7|2901.7|2900.35|2900.35|0
1624364700000|2021-06-22 12:25:00|2901.49|2901.49|2898.39|2898.39|2901.49|2901.49|2898.39|2898.39|0
1624365000000|2021-06-22 12:30:00|2898.62|2898.62|2898.73|2898.73|2899.32|2899.32|2898.34|2898.34|0
1624365300000|2021-06-22 12:35:00|2898.23|2898.23|2897.45|2897.45|2898.8|2898.8|2897.23|2897.23|0
1624365600000|2021-06-22 12:40:00|2897.56|2897.56|2899.15|2899.15|2899.2|2899.2|2897.56|2897.56|0
1624365900000|2021-06-22 12:45:00|2899.17|2899.17|2898.77|2898.77|2899.17|2899.17|2898.1|2898.1|0
1624366200000|2021-06-22 12:50:00|2898.61|2898.61|2898.47|2898.47|2898.61|2898.61|2895.59|2895.59|0
1624366500000|2021-06-22 12:55:00|2898.49|2898.49|2901.16|2901.16|2901.38|2901.38|2898.48|2898.48|0
1624366800000|2021-06-22 13:00:00|2901.11|2901.11|2899.19|2899.19|2901.11|2901.11|2897.91|2897.91|0
1624367100000|2021-06-22 13:05:00|2899.24|2899.24|2899.62|2899.62|2900.19|2900.19|2898.65|2898.65|0
1624367400000|2021-06-22 13:10:00|2899.46|2899.46|2898.38|2898.38|2899.61|2899.61|2898.07|2898.07|0
1624367700000|2021-06-22 13:15:00|2898.49|2898.49|2897.24|2897.24|2898.86|2898.86|2897.23|2897.23|0
1624368000000|2021-06-22 13:20:00|2897.22|2897.22|2898.57|2898.57|2898.9|2898.9|2896.53|2896.53|0
1624368300000|2021-06-22 13:25:00|2898.63|2898.63|2898.76|2898.76|2899.19|2899.19|2897.75|2897.75|0
1624368600000|2021-06-22 13:30:00|2899.1|2899.1|2896.54|2896.54|2900.41|2900.41|2894.79|2894.79|0
1624368900000|2021-06-22 13:35:00|2896.49|2896.49|2892.03|2892.03|2896.49|2896.49|2888.87|2888.87|0
1624369200000|2021-06-22 13:40:00|2892.19|2892.19|2896.37|2896.37|2896.48|2896.48|2890.99|2890.99|0
1624369500000|2021-06-22 13:45:00|2896.21|2896.21|2895.77|2895.77|2897.04|2897.04|2894.58|2894.58|0
1624369800000|2021-06-22 13:50:00|2895.75|2895.75|2890.13|2890.13|2896.38|2896.38|2889.8|2889.8|0
1624370100000|2021-06-22 13:55:00|2890.12|2890.12|2890.76|2890.76|2890.9|2890.9|2888.56|2888.56|0
1624370400000|2021-06-22 14:00:00|2891.03|2891.03|2887.66|2887.66|2891.92|2891.92|2886.96|2886.96|0
1624370700000|2021-06-22 14:05:00|2887.7|2887.7|2888.32|2888.32|2889.44|2889.44|2885.91|2885.91|0
1624371000000|2021-06-22 14:10:00|2888.31|2888.31|2887.2|2887.2|2888.98|2888.98|2886.46|2886.46|0
1624371300000|2021-06-22 14:15:00|2887.14|2887.14|2889.08|2889.08|2890.31|2890.31|2887.14|2887.14|0
1624371600000|2021-06-22 14:20:00|2889.03|2889.03|2888.45|2888.45|2889.03|2889.03|2886.99|2886.99|0
1624371900000|2021-06-22 14:25:00|2887.92|2887.92|2886.69|2886.69|2889.1|2889.1|2885.29|2885.29|0
1624372200000|2021-06-22 14:30:00|2886.57|2886.57|2886.08|2886.08|2887.36|2887.36|2883.79|2883.79|0
1624372500000|2021-06-22 14:35:00|2885.75|2885.75|2883.9|2883.9|2885.75|2885.75|2882.35|2882.35|0
1624372800000|2021-06-22 14:40:00|2883.74|2883.74|2884.97|2884.97|2886.3|2886.3|2883.74|2883.74|0
1624373100000|2021-06-22 14:45:00|2884.93|2884.93|2887.14|2887.14|2887.2|2887.2|2884.19|2884.19|0
1624373400000|2021-06-22 14:50:00|2887.17|2887.17|2886.88|2886.88|2887.17|2887.17|2885.56|2885.56|0
1624373700000|2021-06-22 14:55:00|2886.71|2886.71|2890.56|2890.56|2890.66|2890.66|2886.57|2886.57|0
1624374000000|2021-06-22 15:00:00|2890.59|2890.59|2889.4|2889.4|2890.59|2890.59|2887.6|2887.6|0
1624374300000|2021-06-22 15:05:00|2889.45|2889.45|2888.79|2888.79|2889.9|2889.9|2888.42|2888.42|0
1624374600000|2021-06-22 15:10:00|2888.76|2888.76|2894.34|2894.34|2895.02|2895.02|2888.76|2888.76|0
1624374900000|2021-06-22 15:15:00|2894.43|2894.43|2895.03|2895.03|2897.14|2897.14|2894.32|2894.32|0
1624375200000|2021-06-22 15:20:00|2895.13|2895.13|2897.44|2897.44|2897.67|2897.67|2895.13|2895.13|0
1624375500000|2021-06-22 15:25:00|2897.56|2897.56|2901.2|2901.2|2901.52|2901.52|2897.16|2897.16|0
1624432500000|2021-06-23 07:15:00|2913.03|2913.03|2915.74|2915.74|2916.57|2916.57|2909|2909|0
1624432800000|2021-06-23 07:20:00|2915.24|2915.24|2919.46|2919.46|2921.21|2921.21|2914.96|2914.96|0
1624433100000|2021-06-23 07:25:00|2919.63|2919.63|2913.79|2913.79|2920.04|2920.04|2913.79|2913.79|0
1624433400000|2021-06-23 07:30:00|2914.67|2914.67|2915.96|2915.96|2917.81|2917.81|2914.67|2914.67|0
1624433700000|2021-06-23 07:35:00|2915.9|2915.9|2910.9|2910.9|2915.9|2915.9|2910.18|2910.18|0
1624434000000|2021-06-23 07:40:00|2910.98|2910.98|2915.83|2915.83|2915.94|2915.94|2909.98|2909.98|0
1624434300000|2021-06-23 07:45:00|2915.66|2915.66|2921.32|2921.32|2921.88|2921.88|2915.66|2915.66|0
1624434600000|2021-06-23 07:50:00|2921.24|2921.24|2915.83|2915.83|2921.35|2921.35|2914.76|2914.76|0
1624434900000|2021-06-23 07:55:00|2915.85|2915.85|2915.74|2915.74|2916.07|2916.07|2914.71|2914.71|0
1624435200000|2021-06-23 08:00:00|2916.02|2916.02|2917.73|2917.73|2918.51|2918.51|2915.69|2915.69|0
1624435500000|2021-06-23 08:05:00|2917.9|2917.9|2913.62|2913.62|2918.72|2918.72|2912.83|2912.83|0
1624435800000|2021-06-23 08:10:00|2913.56|2913.56|2915.35|2915.35|2915.46|2915.46|2911.69|2911.69|0
1624436100000|2021-06-23 08:15:00|2915.18|2915.18|2917.5|2917.5|2917.73|2917.73|2914.75|2914.75|0
1624436400000|2021-06-23 08:20:00|2917.59|2917.59|2921.05|2921.05|2921.22|2921.22|2917.59|2917.59|0
1624436700000|2021-06-23 08:25:00|2921.21|2921.21|2917.52|2917.52|2921.55|2921.55|2916.02|2916.02|0
1624437000000|2021-06-23 08:30:00|2917.68|2917.68|2918.18|2918.18|2918.9|2918.9|2914.81|2914.81|0
1624437300000|2021-06-23 08:35:00|2918.26|2918.26|2918.05|2918.05|2918.99|2918.99|2916.78|2916.78|0
1624437600000|2021-06-23 08:40:00|2917.97|2917.97|2916.49|2916.49|2918.8|2918.8|2916.14|2916.14|0
1624437900000|2021-06-23 08:45:00|2916.53|2916.53|2919.05|2919.05|2920.26|2920.26|2915.76|2915.76|0
1624438200000|2021-06-23 08:50:00|2918.89|2918.89|2916.9|2916.9|2918.94|2918.94|2916.79|2916.79|0
1624438500000|2021-06-23 08:55:00|2917.06|2917.06|2915.97|2915.97|2917.06|2917.06|2914.49|2914.49|0
1624438800000|2021-06-23 09:00:00|2915.95|2915.95|2911.21|2911.21|2916.56|2916.56|2911.21|2911.21|0
1624439100000|2021-06-23 09:05:00|2911.37|2911.37|2912.02|2912.02|2912.02|2912.02|2910.41|2910.41|0
1624439400000|2021-06-23 09:10:00|2912.19|2912.19|2911.63|2911.63|2912.19|2912.19|2909.59|2909.59|0
1624439700000|2021-06-23 09:15:00|2911.52|2911.52|2907.93|2907.93|2911.52|2911.52|2907.91|2907.91|0
1624440000000|2021-06-23 09:20:00|2907.26|2907.26|2906.44|2906.44|2907.26|2907.26|2904.44|2904.44|0
1624440300000|2021-06-23 09:25:00|2906.27|2906.27|2906.21|2906.21|2907.13|2907.13|2904.65|2904.65|0
1624440600000|2021-06-23 09:30:00|2906.22|2906.22|2910.97|2910.97|2910.97|2910.97|2906.21|2906.21|0
1624440900000|2021-06-23 09:35:00|2911.14|2911.14|2908.16|2908.16|2911.35|2911.35|2907.16|2907.16|0
1624441200000|2021-06-23 09:40:00|2908.1|2908.1|2909.88|2909.88|2909.88|2909.88|2907.18|2907.18|0
1624441500000|2021-06-23 09:45:00|2910.54|2910.54|2914.92|2914.92|2915.21|2915.21|2910.54|2910.54|0
1624441800000|2021-06-23 09:50:00|2915.1|2915.1|2913.26|2913.26|2915.1|2915.1|2913.26|2913.26|0
1624442100000|2021-06-23 09:55:00|2913.38|2913.38|2912.78|2912.78|2913.43|2913.43|2911.42|2911.42|0
1624442400000|2021-06-23 10:00:00|2912.84|2912.84|2911.84|2911.84|2912.84|2912.84|2911.76|2911.76|0
1624442700000|2021-06-23 10:05:00|2911.82|2911.82|2912.63|2912.63|2912.95|2912.95|2910.99|2910.99|0
1624443000000|2021-06-23 10:10:00|2912.57|2912.57|2913.6|2913.6|2913.95|2913.95|2911.96|2911.96|0
1624443300000|2021-06-23 10:15:00|2913.44|2913.44|2916.87|2916.87|2916.87|2916.87|2913.19|2913.19|0
1624443600000|2021-06-23 10:20:00|2916.92|2916.92|2916.38|2916.38|2918.04|2918.04|2915.73|2915.73|0
1624443900000|2021-06-23 10:25:00|2916.22|2916.22|2915.94|2915.94|2916.4|2916.4|2914.35|2914.35|0
1624444200000|2021-06-23 10:30:00|2916.11|2916.11|2914.28|2914.28|2916.41|2916.41|2913.86|2913.86|0
1624444500000|2021-06-23 10:35:00|2914.22|2914.22|2913.05|2913.05|2914.22|2914.22|2911.93|2911.93|0
1624444800000|2021-06-23 10:40:00|2913.11|2913.11|2914.2|2914.2|2915.15|2915.15|2913|2913|0
1624445100000|2021-06-23 10:45:00|2914.25|2914.25|2913.3|2913.3|2914.25|2914.25|2912.6|2912.6|0
1624445400000|2021-06-23 10:50:00|2913.35|2913.35|2913.08|2913.08|2915.29|2915.29|2913.08|2913.08|0
1624445700000|2021-06-23 10:55:00|2913|2913|2911.26|2911.26|2913|2913|2909.81|2909.81|0
1624446000000|2021-06-23 11:00:00|2911.37|2911.37|2907.63|2907.63|2911.37|2911.37|2907.42|2907.42|0
1624446300000|2021-06-23 11:05:00|2907.51|2907.51|2908.72|2908.72|2908.9|2908.9|2907.01|2907.01|0
1624446600000|2021-06-23 11:10:00|2908.78|2908.78|2908.72|2908.72|2909.03|2909.03|2907.85|2907.85|0
1624446900000|2021-06-23 11:15:00|2908.78|2908.78|2908.51|2908.51|2909.75|2909.75|2907.78|2907.78|0
1624447200000|2021-06-23 11:20:00|2908.67|2908.67|2903.8|2903.8|2908.77|2908.77|2903.8|2903.8|0
1624447500000|2021-06-23 11:25:00|2903.74|2903.74|2903.42|2903.42|2903.81|2903.81|2901.7|2901.7|0
1624447800000|2021-06-23 11:30:00|2903.59|2903.59|2905.34|2905.34|2905.89|2905.89|2903.59|2903.59|0
1624448100000|2021-06-23 11:35:00|2905.45|2905.45|2903.36|2903.36|2905.79|2905.79|2902.32|2902.32|0
1624448400000|2021-06-23 11:40:00|2903.37|2903.37|2903.62|2903.62|2904.17|2904.17|2903.37|2903.37|0
1624448700000|2021-06-23 11:45:00|2903.67|2903.67|2904.37|2904.37|2904.42|2904.42|2902.36|2902.36|0
1624449000000|2021-06-23 11:50:00|2904.33|2904.33|2903.46|2903.46|2904.74|2904.74|2903.44|2903.44|0
1624449300000|2021-06-23 11:55:00|2903.52|2903.52|2902.9|2902.9|2903.92|2903.92|2902.46|2902.46|0
1624449600000|2021-06-23 12:00:00|2903.07|2903.07|2902.42|2902.42|2903.21|2903.21|2901.72|2901.72|0
1624449900000|2021-06-23 12:05:00|2902.59|2902.59|2905.05|2905.05|2905.05|2905.05|2902.59|2902.59|0
1624450200000|2021-06-23 12:10:00|2905.13|2905.13|2907.83|2907.83|2908.41|2908.41|2905.13|2905.13|0
1624450500000|2021-06-23 12:15:00|2908.05|2908.05|2909.84|2909.84|2909.84|2909.84|2907.32|2907.32|0
1624450800000|2021-06-23 12:20:00|2909.78|2909.78|2911.38|2911.38|2912.01|2912.01|2909.68|2909.68|0
1624451100000|2021-06-23 12:25:00|2911.72|2911.72|2909.04|2909.04|2912.26|2912.26|2909.04|2909.04|0
1624451400000|2021-06-23 12:30:00|2909.21|2909.21|2911.92|2911.92|2912.16|2912.16|2909.21|2909.21|0
1624451700000|2021-06-23 12:35:00|2911.98|2911.98|2911.01|2911.01|2912.47|2912.47|2911.01|2911.01|0
1624452000000|2021-06-23 12:40:00|2910.84|2910.84|2910.5|2910.5|2911.21|2911.21|2909.88|2909.88|0
1624452300000|2021-06-23 12:45:00|2910.51|2910.51|2907.52|2907.52|2910.7|2910.7|2907.41|2907.41|0
1624452600000|2021-06-23 12:50:00|2907.46|2907.46|2906.98|2906.98|2908.82|2908.82|2906.98|2906.98|0
1624452900000|2021-06-23 12:55:00|2906.81|2906.81|2905.82|2905.82|2907.72|2907.72|2905.82|2905.82|0
1624453200000|2021-06-23 13:00:00|2905.77|2905.77|2905.75|2905.75|2906.23|2906.23|2904.87|2904.87|0
1624453500000|2021-06-23 13:05:00|2905.63|2905.63|2905.87|2905.87|2906.39|2906.39|2904.9|2904.9|0
1624453800000|2021-06-23 13:10:00|2905.76|2905.76|2906.21|2906.21|2906.37|2906.37|2904.66|2904.66|0
1624454100000|2021-06-23 13:15:00|2906.27|2906.27|2907.42|2907.42|2908.6|2908.6|2906.21|2906.21|0
1624454400000|2021-06-23 13:20:00|2907.37|2907.37|2905.57|2905.57|2908.47|2908.47|2905.55|2905.55|0
1624454700000|2021-06-23 13:25:00|2905.23|2905.23|2907.07|2907.07|2907.76|2907.76|2905.06|2905.06|0
1624455000000|2021-06-23 13:30:00|2907.13|2907.13|2902.43|2902.43|2912.82|2912.82|2902.43|2902.43|0
1624455300000|2021-06-23 13:35:00|2902.26|2902.26|2905.43|2905.43|2907.21|2907.21|2901.72|2901.72|0
1624455600000|2021-06-23 13:40:00|2905.32|2905.32|2913.27|2913.27|2913.27|2913.27|2905.21|2905.21|0
1624455900000|2021-06-23 13:45:00|2913.77|2913.77|2911.7|2911.7|2913.78|2913.78|2909.24|2909.24|0
1624456200000|2021-06-23 13:50:00|2911.82|2911.82|2910.8|2910.8|2911.98|2911.98|2909.39|2909.39|0
1624456500000|2021-06-23 13:55:00|2910.58|2910.58|2908.78|2908.78|2910.58|2910.58|2907.9|2907.9|0
1624456800000|2021-06-23 14:00:00|2908.66|2908.66|2907.64|2907.64|2908.78|2908.78|2905.88|2905.88|0
1624457100000|2021-06-23 14:05:00|2907.81|2907.81|2908.41|2908.41|2908.73|2908.73|2906.13|2906.13|0
1624457400000|2021-06-23 14:10:00|2908.46|2908.46|2908.35|2908.35|2909.16|2909.16|2907.07|2907.07|0
1624457700000|2021-06-23 14:15:00|2908.18|2908.18|2908.37|2908.37|2908.74|2908.74|2907.73|2907.73|0
1624458000000|2021-06-23 14:20:00|2908.32|2908.32|2905.66|2905.66|2908.32|2908.32|2904.47|2904.47|0
1624458300000|2021-06-23 14:25:00|2905.33|2905.33|2903.13|2903.13|2905.33|2905.33|2902.67|2902.67|0
1624458600000|2021-06-23 14:30:00|2903.09|2903.09|2901.97|2901.97|2904.15|2904.15|2901.97|2901.97|0
1624458900000|2021-06-23 14:35:00|2901.86|2901.86|2897.62|2897.62|2901.86|2901.86|2897.39|2897.39|0
1624459200000|2021-06-23 14:40:00|2897.57|2897.57|2897.9|2897.9|2898.39|2898.39|2897.23|2897.23|0
1624459500000|2021-06-23 14:45:00|2897.94|2897.94|2898.87|2898.87|2899.54|2899.54|2897.94|2897.94|0
1624459800000|2021-06-23 14:50:00|2898.81|2898.81|2898.86|2898.86|2899.42|2899.42|2897.36|2897.36|0
1624460100000|2021-06-23 14:55:00|2898.87|2898.87|2902.05|2902.05|2902.43|2902.43|2898.87|2898.87|0
1624460400000|2021-06-23 15:00:00|2902.16|2902.16|2901.31|2901.31|2903.33|2903.33|2901.16|2901.16|0
1624460700000|2021-06-23 15:05:00|2900.97|2900.97|2901.24|2901.24|2903.3|2903.3|2900.92|2900.92|0
1624461000000|2021-06-23 15:10:00|2901.26|2901.26|2898.87|2898.87|2901.29|2901.29|2898.62|2898.62|0
1624461300000|2021-06-23 15:15:00|2899.04|2899.04|2898.52|2898.52|2900.2|2900.2|2898.52|2898.52|0
1624461600000|2021-06-23 15:20:00|2898.35|2898.35|2893.65|2893.65|2898.35|2898.35|2893.38|2893.38|0
1624461900000|2021-06-23 15:25:00|2893.81|2893.81|2894.57|2894.57|2895.61|2895.61|2892.08|2892.08|0
1624518900000|2021-06-24 07:15:00|2911.41|2911.41|2905.63|2905.63|2912.82|2912.82|2905.06|2905.06|0
1624519200000|2021-06-24 07:20:00|2905.46|2905.46|2901.96|2901.96|2907.43|2907.43|2901.46|2901.46|0
1624519500000|2021-06-24 07:25:00|2902.46|2902.46|2897.51|2897.51|2903.71|2903.71|2897.51|2897.51|0
1624519800000|2021-06-24 07:30:00|2897.43|2897.43|2898.36|2898.36|2898.57|2898.57|2895.44|2895.44|0
1624520100000|2021-06-24 07:35:00|2899.02|2899.02|2904.67|2904.67|2904.67|2904.67|2898.85|2898.85|0
1624520400000|2021-06-24 07:40:00|2905.01|2905.01|2903.37|2903.37|2905.37|2905.37|2903.15|2903.15|0
1624520700000|2021-06-24 07:45:00|2903.51|2903.51|2904.99|2904.99|2905.73|2905.73|2903.51|2903.51|0
1624521000000|2021-06-24 07:50:00|2904.91|2904.91|2906.14|2906.14|2906.14|2906.14|2903.98|2903.98|0
1624521300000|2021-06-24 07:55:00|2906.19|2906.19|2903.22|2903.22|2906.19|2906.19|2903.08|2903.08|0
1624521600000|2021-06-24 08:00:00|2903.11|2903.11|2905.98|2905.98|2909.42|2909.42|2903.02|2903.02|0
1624521900000|2021-06-24 08:05:00|2906.15|2906.15|2909.49|2909.49|2910.17|2910.17|2906.1|2906.1|0
1624522200000|2021-06-24 08:10:00|2910.48|2910.48|2908.43|2908.43|2910.48|2910.48|2907.59|2907.59|0
1624522500000|2021-06-24 08:15:00|2908.38|2908.38|2911.32|2911.32|2911.32|2911.32|2907.71|2907.71|0
1624522800000|2021-06-24 08:20:00|2911.49|2911.49|2911.47|2911.47|2914.34|2914.34|2911.3|2911.3|0
1624523100000|2021-06-24 08:25:00|2911.64|2911.64|2911.13|2911.13|2912.6|2912.6|2910.41|2910.41|0
1624523400000|2021-06-24 08:30:00|2911.31|2911.31|2911.82|2911.82|2914.2|2914.2|2911.31|2911.31|0
1624523700000|2021-06-24 08:35:00|2911.49|2911.49|2909.93|2909.93|2912.15|2912.15|2909.11|2909.11|0
1624524000000|2021-06-24 08:40:00|2909.85|2909.85|2908.66|2908.66|2909.88|2909.88|2907.96|2907.96|0
1624524300000|2021-06-24 08:45:00|2908.58|2908.58|2907.96|2907.96|2909.13|2909.13|2906.81|2906.81|0
1624524600000|2021-06-24 08:50:00|2907.62|2907.62|2909.31|2909.31|2910.44|2910.44|2907.58|2907.58|0
1624524900000|2021-06-24 08:55:00|2909.2|2909.2|2910.2|2910.2|2910.29|2910.29|2907.05|2907.05|0
1624525200000|2021-06-24 09:00:00|2910.14|2910.14|2912.18|2912.18|2912.39|2912.39|2909.92|2909.92|0
1624525500000|2021-06-24 09:05:00|2912.34|2912.34|2915.99|2915.99|2916.37|2916.37|2912.34|2912.34|0
1624525800000|2021-06-24 09:10:00|2915.82|2915.82|2914.08|2914.08|2916.93|2916.93|2914.08|2914.08|0
1624526100000|2021-06-24 09:15:00|2913.96|2913.96|2919.13|2919.13|2919.13|2919.13|2913.96|2913.96|0
1624526400000|2021-06-24 09:20:00|2919.19|2919.19|2917.3|2917.3|2920.86|2920.86|2917.3|2917.3|0
1624526700000|2021-06-24 09:25:00|2917.35|2917.35|2915.32|2915.32|2917.72|2917.72|2915.25|2915.25|0
1624527000000|2021-06-24 09:30:00|2915.3|2915.3|2922.23|2922.23|2922.34|2922.34|2915.12|2915.12|0
1624527300000|2021-06-24 09:35:00|2922.45|2922.45|2919.56|2919.56|2922.45|2922.45|2919.55|2919.55|0
1624527600000|2021-06-24 09:40:00|2919.39|2919.39|2915.12|2915.12|2919.39|2919.39|2915.07|2915.07|0
1624527900000|2021-06-24 09:45:00|2915.14|2915.14|2916.74|2916.74|2916.74|2916.74|2914.79|2914.79|0
1624528200000|2021-06-24 09:50:00|2916.76|2916.76|2915.72|2915.72|2916.76|2916.76|2915.3|2915.3|0
1624528500000|2021-06-24 09:55:00|2915.81|2915.81|2915.36|2915.36|2916|2916|2915.16|2915.16|0
1624528800000|2021-06-24 10:00:00|2915.28|2915.28|2914.75|2914.75|2915.28|2915.28|2914.45|2914.45|0
1624529100000|2021-06-24 10:05:00|2914.83|2914.83|2914.17|2914.17|2914.83|2914.83|2912.34|2912.34|0
1624529400000|2021-06-24 10:10:00|2914.26|2914.26|2914.34|2914.34|2915.07|2915.07|2913.75|2913.75|0
1624529700000|2021-06-24 10:15:00|2914|2914|2913.93|2913.93|2914.43|2914.43|2912.45|2912.45|0
1624530000000|2021-06-24 10:20:00|2913.99|2913.99|2913.75|2913.75|2914.36|2914.36|2913.25|2913.25|0
1624530300000|2021-06-24 10:25:00|2913.58|2913.58|2913.27|2913.27|2913.8|2913.8|2913.01|2913.01|0
1624530600000|2021-06-24 10:30:00|2913.21|2913.21|2913.69|2913.69|2914.53|2914.53|2912.68|2912.68|0
1624530900000|2021-06-24 10:35:00|2913.61|2913.61|2914.29|2914.29|2914.58|2914.58|2913.4|2913.4|0
1624531200000|2021-06-24 10:40:00|2914.11|2914.11|2916.26|2916.26|2916.26|2916.26|2912.9|2912.9|0
1624531500000|2021-06-24 10:45:00|2916.31|2916.31|2914.95|2914.95|2916.66|2916.66|2914.95|2914.95|0
1624531800000|2021-06-24 10:50:00|2914.78|2914.78|2915.99|2915.99|2916.46|2916.46|2914.53|2914.53|0
1624532100000|2021-06-24 10:55:00|2915.82|2915.82|2915.21|2915.21|2916.99|2916.99|2914.85|2914.85|0
1624532400000|2021-06-24 11:00:00|2915.38|2915.38|2916.43|2916.43|2916.43|2916.43|2913.65|2913.65|0
1624532700000|2021-06-24 11:05:00|2916.64|2916.64|2908.81|2908.81|2916.64|2916.64|2908.81|2908.81|0
1624533000000|2021-06-24 11:10:00|2908.64|2908.64|2904.33|2904.33|2908.64|2908.64|2902.46|2902.46|0
1624533300000|2021-06-24 11:15:00|2903.98|2903.98|2902.75|2902.75|2905.21|2905.21|2902.63|2902.63|0
1624533600000|2021-06-24 11:20:00|2902.71|2902.71|2906.84|2906.84|2907.26|2907.26|2902.66|2902.66|0
1624533900000|2021-06-24 11:25:00|2906.76|2906.76|2906.24|2906.24|2907.13|2907.13|2905.61|2905.61|0
1624534200000|2021-06-24 11:30:00|2906.29|2906.29|2903.42|2903.42|2906.29|2906.29|2903.34|2903.34|0
1624534500000|2021-06-24 11:35:00|2903.59|2903.59|2907.28|2907.28|2907.86|2907.86|2903.59|2903.59|0
1624534800000|2021-06-24 11:40:00|2907.45|2907.45|2906.4|2906.4|2908|2908|2905.95|2905.95|0
1624535100000|2021-06-24 11:45:00|2906.24|2906.24|2911.03|2911.03|2911.43|2911.43|2906.24|2906.24|0
1624535400000|2021-06-24 11:50:00|2910.98|2910.98|2910.31|2910.31|2911.71|2911.71|2910.14|2910.14|0
1624535700000|2021-06-24 11:55:00|2910.3|2910.3|2911.49|2911.49|2911.49|2911.49|2909.42|2909.42|0
1624536000000|2021-06-24 12:00:00|2911.44|2911.44|2911.62|2911.62|2911.62|2911.62|2910.35|2910.35|0
1624536300000|2021-06-24 12:05:00|2911.79|2911.79|2911.37|2911.37|2912.48|2912.48|2909.78|2909.78|0
1624536600000|2021-06-24 12:10:00|2911.4|2911.4|2908.18|2908.18|2911.4|2911.4|2907.07|2907.07|0
1624536900000|2021-06-24 12:15:00|2907.7|2907.7|2907.96|2907.96|2909.32|2909.32|2907.31|2907.31|0
1624537200000|2021-06-24 12:20:00|2907.52|2907.52|2905.52|2905.52|2907.7|2907.7|2905.03|2905.03|0
1624537500000|2021-06-24 12:25:00|2905.47|2905.47|2905.51|2905.51|2906.38|2906.38|2905.45|2905.45|0
1624537800000|2021-06-24 12:30:00|2905.84|2905.84|2905.5|2905.5|2907.89|2907.89|2905|2905|0
1624538100000|2021-06-24 12:35:00|2905.44|2905.44|2903.11|2903.11|2905.51|2905.51|2903.11|2903.11|0
1624538400000|2021-06-24 12:40:00|2903.05|2903.05|2907.75|2907.75|2907.75|2907.75|2903.05|2903.05|0
1624538700000|2021-06-24 12:45:00|2907.8|2907.8|2912.84|2912.84|2912.84|2912.84|2906.64|2906.64|0
1624539000000|2021-06-24 12:50:00|2912.95|2912.95|2913.41|2913.41|2914.06|2914.06|2912.44|2912.44|0
1624539300000|2021-06-24 12:55:00|2913.59|2913.59|2918.15|2918.15|2918.73|2918.73|2913.59|2913.59|0
1624539600000|2021-06-24 13:00:00|2918.32|2918.32|2916.39|2916.39|2919.12|2919.12|2916.28|2916.28|0
1624539900000|2021-06-24 13:05:00|2916.35|2916.35|2915.87|2915.87|2917.18|2917.18|2914.58|2914.58|0
1624540200000|2021-06-24 13:10:00|2915.85|2915.85|2917.2|2917.2|2917.45|2917.45|2914.99|2914.99|0
1624540500000|2021-06-24 13:15:00|2917.31|2917.31|2915.78|2915.78|2917.68|2917.68|2915.5|2915.5|0
1624540800000|2021-06-24 13:20:00|2915.67|2915.67|2915.75|2915.75|2916.59|2916.59|2914.96|2914.96|0
1624541100000|2021-06-24 13:25:00|2916.42|2916.42|2914.92|2914.92|2917.05|2917.05|2914.34|2914.34|0
1624541400000|2021-06-24 13:30:00|2915.25|2915.25|2910.95|2910.95|2915.25|2915.25|2910.87|2910.87|0
1624541700000|2021-06-24 13:35:00|2911.01|2911.01|2910.29|2910.29|2912.05|2912.05|2908.95|2908.95|0
1624542000000|2021-06-24 13:40:00|2910.21|2910.21|2913.99|2913.99|2915.87|2915.87|2910|2910|0
1624542300000|2021-06-24 13:45:00|2914.16|2914.16|2911.16|2911.16|2918.21|2918.21|2911.16|2911.16|0
1624542600000|2021-06-24 13:50:00|2911.31|2911.31|2911.42|2911.42|2911.55|2911.55|2909.15|2909.15|0
1624542900000|2021-06-24 13:55:00|2911.59|2911.59|2904.06|2904.06|2912.55|2912.55|2903.06|2903.06|0
1624543200000|2021-06-24 14:00:00|2904.08|2904.08|2907.28|2907.28|2907.28|2907.28|2903.17|2903.17|0
1624543500000|2021-06-24 14:05:00|2907.33|2907.33|2904.45|2904.45|2907.69|2907.69|2903.81|2903.81|0
1624543800000|2021-06-24 14:10:00|2904.56|2904.56|2908.87|2908.87|2908.93|2908.93|2904.56|2904.56|0
1624544100000|2021-06-24 14:15:00|2908.83|2908.83|2910.74|2910.74|2910.85|2910.85|2908.61|2908.61|0
1624544400000|2021-06-24 14:20:00|2910.79|2910.79|2909.68|2909.68|2911.49|2911.49|2908.57|2908.57|0
1624544700000|2021-06-24 14:25:00|2909.85|2909.85|2907.42|2907.42|2910.61|2910.61|2906.73|2906.73|0
1624545000000|2021-06-24 14:30:00|2907.92|2907.92|2907.24|2907.24|2908.59|2908.59|2906.67|2906.67|0
1624545300000|2021-06-24 14:35:00|2907.25|2907.25|2906.96|2906.96|2907.3|2907.3|2904.79|2904.79|0
1624545600000|2021-06-24 14:40:00|2906.74|2906.74|2906.32|2906.32|2906.99|2906.99|2905.46|2905.46|0
1624545900000|2021-06-24 14:45:00|2906.27|2906.27|2905.57|2905.57|2906.89|2906.89|2904.87|2904.87|0
1624546200000|2021-06-24 14:50:00|2905.8|2905.8|2906.28|2906.28|2908.47|2908.47|2905.06|2905.06|0
1624546500000|2021-06-24 14:55:00|2906.23|2906.23|2907.3|2907.3|2908.33|2908.33|2906.1|2906.1|0
1624546800000|2021-06-24 15:00:00|2907.13|2907.13|2909.76|2909.76|2909.76|2909.76|2906.04|2906.04|0
1624547100000|2021-06-24 15:05:00|2909.74|2909.74|2910.48|2910.48|2910.94|2910.94|2908.57|2908.57|0
1624547400000|2021-06-24 15:10:00|2910.54|2910.54|2914.33|2914.33|2914.9|2914.9|2910.45|2910.45|0
1624547700000|2021-06-24 15:15:00|2914.34|2914.34|2914.8|2914.8|2915.13|2915.13|2912.2|2912.2|0
1624548000000|2021-06-24 15:20:00|2914.94|2914.94|2917.17|2917.17|2918.26|2918.26|2914.85|2914.85|0
1624548300000|2021-06-24 15:25:00|2917.01|2917.01|2920.06|2920.06|2920.51|2920.51|2915.93|2915.93|0
1624605300000|2021-06-25 07:15:00|2938.52|2938.52|2932.21|2932.21|2938.74|2938.74|2932.01|2932.01|0
1624605600000|2021-06-25 07:20:00|2931.71|2931.71|2924.84|2924.84|2932.37|2932.37|2924.84|2924.84|0
1624605900000|2021-06-25 07:25:00|2924.67|2924.67|2927.5|2927.5|2928.54|2928.54|2924.6|2924.6|0
1624606200000|2021-06-25 07:30:00|2927.34|2927.34|2928.3|2928.3|2931.39|2931.39|2927.34|2927.34|0
1624606500000|2021-06-25 07:35:00|2928.36|2928.36|2922.72|2922.72|2930.75|2930.75|2922.33|2922.33|0
1624606800000|2021-06-25 07:40:00|2922.6|2922.6|2924.91|2924.91|2924.91|2924.91|2920.35|2920.35|0
1624607100000|2021-06-25 07:45:00|2924.83|2924.83|2919.66|2919.66|2924.83|2924.83|2918.68|2918.68|0
1624607400000|2021-06-25 07:50:00|2919.6|2919.6|2920.85|2920.85|2920.85|2920.85|2916.94|2916.94|0
1624607700000|2021-06-25 07:55:00|2920.94|2920.94|2920.23|2920.23|2920.94|2920.94|2918.62|2918.62|0
1624608000000|2021-06-25 08:00:00|2919.73|2919.73|2920.29|2920.29|2921.2|2921.2|2919.37|2919.37|0
1624608300000|2021-06-25 08:05:00|2920.27|2920.27|2928.12|2928.12|2928.29|2928.29|2919.36|2919.36|0
1624608600000|2021-06-25 08:10:00|2928.18|2928.18|2928.04|2928.04|2928.99|2928.99|2927.2|2927.2|0
1624608900000|2021-06-25 08:15:00|2928.21|2928.21|2926.6|2926.6|2928.21|2928.21|2924.91|2924.91|0
1624609200000|2021-06-25 08:20:00|2926.1|2926.1|2924.87|2924.87|2926.19|2926.19|2924.86|2924.86|0
1624609500000|2021-06-25 08:25:00|2925.03|2925.03|2922.57|2922.57|2925.2|2925.2|2922.38|2922.38|0
1624609800000|2021-06-25 08:30:00|2922.52|2922.52|2924.58|2924.58|2924.58|2924.58|2921.71|2921.71|0
1624610100000|2021-06-25 08:35:00|2924.41|2924.41|2925.13|2925.13|2927.49|2927.49|2924.24|2924.24|0
1624610400000|2021-06-25 08:40:00|2925.02|2925.02|2926.55|2926.55|2926.68|2926.68|2924.45|2924.45|0
1624610700000|2021-06-25 08:45:00|2926.33|2926.33|2925.95|2925.95|2927.24|2927.24|2925.89|2925.89|0
1624611000000|2021-06-25 08:50:00|2925.89|2925.89|2924.43|2924.43|2926|2926|2924.08|2924.08|0
1624611300000|2021-06-25 08:55:00|2924.65|2924.65|2925.15|2925.15|2926.1|2926.1|2924.34|2924.34|0
1624611600000|2021-06-25 09:00:00|2924.98|2924.98|2923.38|2923.38|2925.59|2925.59|2923.19|2923.19|0
1624611900000|2021-06-25 09:05:00|2923.87|2923.87|2924|2924|2924.14|2924.14|2922.64|2922.64|0
1624612200000|2021-06-25 09:10:00|2924.08|2924.08|2924.5|2924.5|2924.8|2924.8|2924.08|2924.08|0
1624612500000|2021-06-25 09:15:00|2924.39|2924.39|2921.94|2921.94|2924.39|2924.39|2921.94|2921.94|0
1624612800000|2021-06-25 09:20:00|2921.27|2921.27|2922.9|2922.9|2923.27|2923.27|2920.46|2920.46|0
1624613100000|2021-06-25 09:25:00|2922.92|2922.92|2921.54|2921.54|2922.92|2922.92|2921.18|2921.18|0
1624613400000|2021-06-25 09:30:00|2921.55|2921.55|2923.84|2923.84|2924.25|2924.25|2921.36|2921.36|0
1624613700000|2021-06-25 09:35:00|2923.4|2923.4|2924.76|2924.76|2925.06|2925.06|2923.01|2923.01|0
1624614000000|2021-06-25 09:40:00|2924.87|2924.87|2923.47|2923.47|2926.31|2926.31|2923.07|2923.07|0
1624614300000|2021-06-25 09:45:00|2923.53|2923.53|2923.31|2923.31|2923.53|2923.53|2922.4|2922.4|0
1624614600000|2021-06-25 09:50:00|2923.25|2923.25|2923.72|2923.72|2924.43|2924.43|2922.46|2922.46|0
1624614900000|2021-06-25 09:55:00|2923.55|2923.55|2923.27|2923.27|2924.73|2924.73|2923.09|2923.09|0
1624615200000|2021-06-25 10:00:00|2923.44|2923.44|2921.74|2921.74|2923.44|2923.44|2921.05|2921.05|0
1624615500000|2021-06-25 10:05:00|2922.23|2922.23|2921.6|2921.6|2922.74|2922.74|2921.32|2921.32|0
1624615800000|2021-06-25 10:10:00|2921.64|2921.64|2920.31|2920.31|2921.66|2921.66|2918.15|2918.15|0
1624616100000|2021-06-25 10:15:00|2920.14|2920.14|2921.55|2921.55|2921.73|2921.73|2919.81|2919.81|0
1624616400000|2021-06-25 10:20:00|2921.56|2921.56|2921.37|2921.37|2922.46|2922.46|2921.06|2921.06|0
1624616700000|2021-06-25 10:25:00|2922.03|2922.03|2919.82|2919.82|2922.03|2922.03|2918.65|2918.65|0
1624617000000|2021-06-25 10:30:00|2920.15|2920.15|2920.15|2920.15|2920.86|2920.86|2919.33|2919.33|0
1624617300000|2021-06-25 10:35:00|2920.23|2920.23|2920.03|2920.03|2920.93|2920.93|2919.95|2919.95|0
1624617600000|2021-06-25 10:40:00|2919.97|2919.97|2920.85|2920.85|2921.13|2921.13|2918.91|2918.91|0
1624617900000|2021-06-25 10:45:00|2920.76|2920.76|2921.67|2921.67|2922.29|2922.29|2919.87|2919.87|0
1624618200000|2021-06-25 10:50:00|2921.68|2921.68|2921.36|2921.36|2922.02|2922.02|2921.36|2921.36|0
1624618500000|2021-06-25 10:55:00|2921.4|2921.4|2923.67|2923.67|2923.67|2923.67|2921.27|2921.27|0
1624618800000|2021-06-25 11:00:00|2923.53|2923.53|2924.56|2924.56|2924.95|2924.95|2922.98|2922.98|0
1624619100000|2021-06-25 11:05:00|2924.73|2924.73|2924.99|2924.99|2925.68|2925.68|2924.18|2924.18|0
1624619400000|2021-06-25 11:10:00|2924.97|2924.97|2926.58|2926.58|2927.24|2927.24|2924.55|2924.55|0
1624619700000|2021-06-25 11:15:00|2926.25|2926.25|2924.43|2924.43|2926.25|2926.25|2923.93|2923.93|0
1624620000000|2021-06-25 11:20:00|2924.32|2924.32|2924.68|2924.68|2925.31|2925.31|2923.45|2923.45|0
1624620300000|2021-06-25 11:25:00|2924.74|2924.74|2926.52|2926.52|2927.24|2927.24|2924.57|2924.57|0
1624620600000|2021-06-25 11:30:00|2926.35|2926.35|2928.13|2928.13|2928.15|2928.15|2926.14|2926.14|0
1624620900000|2021-06-25 11:35:00|2928.22|2928.22|2930.08|2930.08|2930.08|2930.08|2927.69|2927.69|0
1624621200000|2021-06-25 11:40:00|2929.96|2929.96|2934.82|2934.82|2935.5|2935.5|2929.63|2929.63|0
1624621500000|2021-06-25 11:45:00|2934.36|2934.36|2934.03|2934.03|2935.06|2935.06|2934.03|2934.03|0
1624621800000|2021-06-25 11:50:00|2933.92|2933.92|2933.01|2933.01|2933.92|2933.92|2931.49|2931.49|0
1624622100000|2021-06-25 11:55:00|2932.84|2932.84|2933.75|2933.75|2933.91|2933.91|2932.84|2932.84|0
1624622400000|2021-06-25 12:00:00|2933.59|2933.59|2933.62|2933.62|2934.22|2934.22|2933.39|2933.39|0
1624622700000|2021-06-25 12:05:00|2933.79|2933.79|2930.43|2930.43|2934.03|2934.03|2930.43|2930.43|0
1624623000000|2021-06-25 12:10:00|2930.32|2930.32|2932.2|2932.2|2932.31|2932.31|2929.7|2929.7|0
1624623300000|2021-06-25 12:15:00|2932.32|2932.32|2931.38|2931.38|2932.32|2932.32|2930.96|2930.96|0
1624623600000|2021-06-25 12:20:00|2931.55|2931.55|2933.08|2933.08|2933.55|2933.55|2931.55|2931.55|0
1624623900000|2021-06-25 12:25:00|2933.25|2933.25|2933.86|2933.86|2934.94|2934.94|2933.09|2933.09|0
1624624200000|2021-06-25 12:30:00|2933.69|2933.69|2933.88|2933.88|2935.88|2935.88|2933.69|2933.69|0
1624624500000|2021-06-25 12:35:00|2933.72|2933.72|2932.58|2932.58|2934.05|2934.05|2932.58|2932.58|0
1624624800000|2021-06-25 12:40:00|2932.74|2932.74|2932.2|2932.2|2932.74|2932.74|2931.45|2931.45|0
1624625100000|2021-06-25 12:45:00|2931.87|2931.87|2932.3|2932.3|2932.58|2932.58|2931.05|2931.05|0
1624625400000|2021-06-25 12:50:00|2931.97|2931.97|2930.18|2930.18|2931.97|2931.97|2930.07|2930.07|0
1624625700000|2021-06-25 12:55:00|2930.06|2930.06|2928.02|2928.02|2930.06|2930.06|2926.78|2926.78|0
1624626000000|2021-06-25 13:00:00|2927.85|2927.85|2926.03|2926.03|2928.13|2928.13|2926.02|2926.02|0
1624626300000|2021-06-25 13:05:00|2925.74|2925.74|2926.07|2926.07|2927.03|2927.03|2924.94|2924.94|0
1624626600000|2021-06-25 13:10:00|2926.24|2926.24|2926.66|2926.66|2926.72|2926.72|2925.73|2925.73|0
1624626900000|2021-06-25 13:15:00|2926.57|2926.57|2926.47|2926.47|2927.05|2927.05|2926.17|2926.17|0
1624627200000|2021-06-25 13:20:00|2926.3|2926.3|2924.14|2924.14|2926.3|2926.3|2924.14|2924.14|0
1624627500000|2021-06-25 13:25:00|2924.19|2924.19|2924.56|2924.56|2925.49|2925.49|2924.15|2924.15|0
1624627800000|2021-06-25 13:30:00|2924.92|2924.92|2916.01|2916.01|2926.72|2926.72|2916.01|2916.01|0
1624628100000|2021-06-25 13:35:00|2915.9|2915.9|2918.79|2918.79|2918.85|2918.85|2914.79|2914.79|0
1624628400000|2021-06-25 13:40:00|2918.87|2918.87|2922.08|2922.08|2922.16|2922.16|2918.79|2918.79|0
1624628700000|2021-06-25 13:45:00|2922.25|2922.25|2924.51|2924.51|2924.97|2924.97|2922.09|2922.09|0
1624629000000|2021-06-25 13:50:00|2924.35|2924.35|2924.97|2924.97|2926.92|2926.92|2923.94|2923.94|0
1624629300000|2021-06-25 13:55:00|2924.92|2924.92|2922.95|2922.95|2924.92|2924.92|2922.95|2922.95|0
1624629600000|2021-06-25 14:00:00|2923.01|2923.01|2923.89|2923.89|2924.4|2924.4|2921.8|2921.8|0
1624629900000|2021-06-25 14:05:00|2924.23|2924.23|2927.58|2927.58|2928.09|2928.09|2923.79|2923.79|0
1624630200000|2021-06-25 14:10:00|2927.62|2927.62|2929.58|2929.58|2929.63|2929.63|2927.06|2927.06|0
1624630500000|2021-06-25 14:15:00|2929.74|2929.74|2930.62|2930.62|2931.67|2931.67|2929.04|2929.04|0
1624630800000|2021-06-25 14:20:00|2930.45|2930.45|2928.38|2928.38|2930.92|2930.92|2928.22|2928.22|0
1624631100000|2021-06-25 14:25:00|2928.37|2928.37|2923.24|2923.24|2928.39|2928.39|2922.91|2922.91|0
1624631400000|2021-06-25 14:30:00|2924.09|2924.09|2924.38|2924.38|2925.74|2925.74|2924.04|2924.04|0
1624631700000|2021-06-25 14:35:00|2924.33|2924.33|2924.92|2924.92|2925.1|2925.1|2923.09|2923.09|0
1624632000000|2021-06-25 14:40:00|2924.97|2924.97|2924.07|2924.07|2924.97|2924.97|2923.95|2923.95|0
1624632300000|2021-06-25 14:45:00|2924.03|2924.03|2923.21|2923.21|2924.46|2924.46|2923.01|2923.01|0
1624632600000|2021-06-25 14:50:00|2923.38|2923.38|2925.65|2925.65|2925.65|2925.65|2923.1|2923.1|0
1624632900000|2021-06-25 14:55:00|2925.48|2925.48|2924.67|2924.67|2926.42|2926.42|2924.11|2924.11|0
1624633200000|2021-06-25 15:00:00|2924.61|2924.61|2927.01|2927.01|2927.05|2927.05|2924.34|2924.34|0
1624633500000|2021-06-25 15:05:00|2927.03|2927.03|2928.85|2928.85|2929.24|2929.24|2926.74|2926.74|0
1624633800000|2021-06-25 15:10:00|2928.68|2928.68|2929.51|2929.51|2929.61|2929.61|2928.31|2928.31|0
1624634100000|2021-06-25 15:15:00|2929.55|2929.55|2930.69|2930.69|2931.21|2931.21|2929.41|2929.41|0
1624634400000|2021-06-25 15:20:00|2930.81|2930.81|2929.63|2929.63|2931.54|2931.54|2929.36|2929.36|0
1624634700000|2021-06-25 15:25:00|2929.79|2929.79|2929.06|2929.06|2929.79|2929.79|2927.88|2927.88|0
1624864500000|2021-06-28 07:15:00|2907.42|2907.42|2914.09|2914.09|2914.15|2914.15|2907.41|2907.41|0
1624864800000|2021-06-28 07:20:00|2914.42|2914.42|2916.09|2916.09|2917.59|2917.59|2913.6|2913.6|0
1624865100000|2021-06-28 07:25:00|2916.07|2916.07|2912.59|2912.59|2916.17|2916.17|2911.84|2911.84|0
1624865400000|2021-06-28 07:30:00|2912.92|2912.92|2918.42|2918.42|2918.42|2918.42|2911.61|2911.61|0
1624865700000|2021-06-28 07:35:00|2918.58|2918.58|2923.16|2923.16|2923.64|2923.64|2917.61|2917.61|0
1624866000000|2021-06-28 07:40:00|2923.39|2923.39|2916.25|2916.25|2923.52|2923.52|2916.25|2916.25|0
1624866300000|2021-06-28 07:45:00|2915.92|2915.92|2908.85|2908.85|2915.93|2915.93|2908.49|2908.49|0
1624866600000|2021-06-28 07:50:00|2908.68|2908.68|2907.55|2907.55|2910.33|2910.33|2907.25|2907.25|0
1624866900000|2021-06-28 07:55:00|2907.47|2907.47|2904.68|2904.68|2907.47|2907.47|2904.21|2904.21|0
1624867200000|2021-06-28 08:00:00|2904.65|2904.65|2903.16|2903.16|2907.64|2907.64|2903|2903|0
1624867500000|2021-06-28 08:05:00|2902.99|2902.99|2901.63|2901.63|2903.72|2903.72|2900.72|2900.72|0
1624867800000|2021-06-28 08:10:00|2901.58|2901.58|2900.82|2900.82|2902.88|2902.88|2900.35|2900.35|0
1624868100000|2021-06-28 08:15:00|2900.65|2900.65|2898.91|2898.91|2901.3|2901.3|2898.8|2898.8|0
1624868400000|2021-06-28 08:20:00|2898.75|2898.75|2894.67|2894.67|2898.79|2898.79|2892.88|2892.88|0
1624868700000|2021-06-28 08:25:00|2894.76|2894.76|2895.54|2895.54|2896.63|2896.63|2894.2|2894.2|0
1624869000000|2021-06-28 08:30:00|2895.71|2895.71|2898.09|2898.09|2898.09|2898.09|2894.53|2894.53|0
1624869300000|2021-06-28 08:35:00|2898.42|2898.42|2896.77|2896.77|2898.83|2898.83|2896.64|2896.64|0
1624869600000|2021-06-28 08:40:00|2896.71|2896.71|2895.15|2895.15|2896.83|2896.83|2894.7|2894.7|0
1624869900000|2021-06-28 08:45:00|2895.1|2895.1|2892.71|2892.71|2895.1|2895.1|2892.71|2892.71|0
1624870200000|2021-06-28 08:50:00|2892.55|2892.55|2894.26|2894.26|2894.57|2894.57|2891.91|2891.91|0
1624870500000|2021-06-28 08:55:00|2894.37|2894.37|2897.85|2897.85|2898.63|2898.63|2894.37|2894.37|0
1624870800000|2021-06-28 09:00:00|2897.96|2897.96|2896.53|2896.53|2899.07|2899.07|2895.94|2895.94|0
1624871100000|2021-06-28 09:05:00|2896.7|2896.7|2893.2|2893.2|2896.72|2896.72|2893.17|2893.17|0
1624871400000|2021-06-28 09:10:00|2893.18|2893.18|2894.64|2894.64|2894.74|2894.74|2892.07|2892.07|0
1624871700000|2021-06-28 09:15:00|2894.48|2894.48|2892.18|2892.18|2894.48|2894.48|2892.06|2892.06|0
1624872000000|2021-06-28 09:20:00|2892.2|2892.2|2892.63|2892.63|2893.75|2893.75|2892.2|2892.2|0
1624872300000|2021-06-28 09:25:00|2892.67|2892.67|2891.87|2891.87|2892.9|2892.9|2891.16|2891.16|0
1624872600000|2021-06-28 09:30:00|2892.04|2892.04|2893.7|2893.7|2893.7|2893.7|2891.96|2891.96|0
1624872900000|2021-06-28 09:35:00|2893.72|2893.72|2893.81|2893.81|2894.42|2894.42|2892.43|2892.43|0
1624873200000|2021-06-28 09:40:00|2893.82|2893.82|2895.38|2895.38|2895.8|2895.8|2893.82|2893.82|0
1624873500000|2021-06-28 09:45:00|2895.27|2895.27|2894.16|2894.16|2895.59|2895.59|2894.04|2894.04|0
1624873800000|2021-06-28 09:50:00|2894.21|2894.21|2892.87|2892.87|2894.93|2894.93|2892.81|2892.81|0
1624874100000|2021-06-28 09:55:00|2892.7|2892.7|2893.62|2893.62|2894.01|2894.01|2892.68|2892.68|0
1624874400000|2021-06-28 10:00:00|2893.51|2893.51|2891.34|2891.34|2894.09|2894.09|2891.34|2891.34|0
1624874700000|2021-06-28 10:05:00|2891.42|2891.42|2898.48|2898.48|2898.48|2898.48|2890.81|2890.81|0
1624875000000|2021-06-28 10:10:00|2898.52|2898.52|2895.85|2895.85|2898.78|2898.78|2895.85|2895.85|0
1624875300000|2021-06-28 10:15:00|2896.01|2896.01|2891.42|2891.42|2896.01|2896.01|2891.42|2891.42|0
1624875600000|2021-06-28 10:20:00|2891.41|2891.41|2890.52|2890.52|2892.09|2892.09|2890.23|2890.23|0
1624875900000|2021-06-28 10:25:00|2890.18|2890.18|2890.81|2890.81|2890.87|2890.87|2890.07|2890.07|0
1624876200000|2021-06-28 10:30:00|2890.7|2890.7|2892.16|2892.16|2892.27|2892.27|2890.54|2890.54|0
1624876500000|2021-06-28 10:35:00|2892.33|2892.33|2893.4|2893.4|2893.45|2893.45|2892.28|2892.28|0
1624876800000|2021-06-28 10:40:00|2893.34|2893.34|2894.21|2894.21|2894.63|2894.63|2893.28|2893.28|0
1624877100000|2021-06-28 10:45:00|2894.04|2894.04|2893.94|2893.94|2894.73|2894.73|2892.96|2892.96|0
1624877400000|2021-06-28 10:50:00|2893.9|2893.9|2894.05|2894.05|2894.78|2894.78|2893.36|2893.36|0
1624877700000|2021-06-28 10:55:00|2893.99|2893.99|2895.82|2895.82|2895.82|2895.82|2893.86|2893.86|0
1624878000000|2021-06-28 11:00:00|2895.65|2895.65|2894.57|2894.57|2897.26|2897.26|2894.57|2894.57|0
1624878300000|2021-06-28 11:05:00|2894.52|2894.52|2893.69|2893.69|2894.53|2894.53|2893.39|2893.39|0
1624878600000|2021-06-28 11:10:00|2893.63|2893.63|2894.75|2894.75|2894.75|2894.75|2892.97|2892.97|0
1624878900000|2021-06-28 11:15:00|2895.08|2895.08|2897.94|2897.94|2897.94|2897.94|2894.59|2894.59|0
1624879200000|2021-06-28 11:20:00|2897.78|2897.78|2900.13|2900.13|2900.17|2900.17|2897.18|2897.18|0
1624879500000|2021-06-28 11:25:00|2900.19|2900.19|2899.63|2899.63|2900.19|2900.19|2898.87|2898.87|0
1624879800000|2021-06-28 11:30:00|2899.55|2899.55|2903.85|2903.85|2903.85|2903.85|2899.55|2899.55|0
1624880100000|2021-06-28 11:35:00|2903.87|2903.87|2905.89|2905.89|2905.89|2905.89|2903.79|2903.79|0
1624880400000|2021-06-28 11:40:00|2906.06|2906.06|2904.4|2904.4|2906.24|2906.24|2904.13|2904.13|0
1624880700000|2021-06-28 11:45:00|2904.46|2904.46|2908.93|2908.93|2908.98|2908.98|2904.44|2904.44|0
1624881000000|2021-06-28 11:50:00|2908.95|2908.95|2910.16|2910.16|2910.63|2910.63|2908.61|2908.61|0
1624881300000|2021-06-28 11:55:00|2909.66|2909.66|2909.56|2909.56|2909.72|2909.72|2908.32|2908.32|0
1624881600000|2021-06-28 12:00:00|2909.73|2909.73|2906.44|2906.44|2909.73|2909.73|2906.28|2906.28|0
1624881900000|2021-06-28 12:05:00|2906.39|2906.39|2904.96|2904.96|2906.39|2906.39|2904.96|2904.96|0
1624882200000|2021-06-28 12:10:00|2905.13|2905.13|2905.68|2905.68|2905.87|2905.87|2904.96|2904.96|0
1624882500000|2021-06-28 12:15:00|2905.85|2905.85|2905.83|2905.83|2906.89|2906.89|2905.43|2905.43|0
1624882800000|2021-06-28 12:20:00|2905.8|2905.8|2905.5|2905.5|2905.95|2905.95|2904.83|2904.83|0
1624883100000|2021-06-28 12:25:00|2905.58|2905.58|2909.49|2909.49|2909.69|2909.69|2905.42|2905.42|0
1624883400000|2021-06-28 12:30:00|2909.16|2909.16|2906.99|2906.99|2909.88|2909.88|2906.77|2906.77|0
1624883700000|2021-06-28 12:35:00|2906.66|2906.66|2908.03|2908.03|2908.43|2908.43|2906.43|2906.43|0
1624884000000|2021-06-28 12:40:00|2908.07|2908.07|2905.81|2905.81|2908.07|2908.07|2905.81|2905.81|0
1624884300000|2021-06-28 12:45:00|2905.78|2905.78|2905.49|2905.49|2906.01|2906.01|2904.99|2904.99|0
1624884600000|2021-06-28 12:50:00|2905.32|2905.32|2906.75|2906.75|2906.92|2906.92|2904.3|2904.3|0
1624884900000|2021-06-28 12:55:00|2906.81|2906.81|2907.11|2907.11|2908.65|2908.65|2906.54|2906.54|0
1624885200000|2021-06-28 13:00:00|2907.16|2907.16|2907.3|2907.3|2908.77|2908.77|2907.08|2907.08|0
1624885500000|2021-06-28 13:05:00|2907.13|2907.13|2908.4|2908.4|2908.4|2908.4|2906.64|2906.64|0
1624885800000|2021-06-28 13:10:00|2908.17|2908.17|2908.78|2908.78|2909.28|2909.28|2908.11|2908.11|0
1624886100000|2021-06-28 13:15:00|2908.74|2908.74|2909.99|2909.99|2910.93|2910.93|2908.4|2908.4|0
1624886400000|2021-06-28 13:20:00|2910.16|2910.16|2908.72|2908.72|2911.06|2911.06|2908.31|2908.31|0
1624886700000|2021-06-28 13:25:00|2908.39|2908.39|2905.86|2905.86|2908.56|2908.56|2905.86|2905.86|0
1624887000000|2021-06-28 13:30:00|2905.79|2905.79|2902.76|2902.76|2907.72|2907.72|2900.7|2900.7|0
1624887300000|2021-06-28 13:35:00|2902.72|2902.72|2896.78|2896.78|2902.72|2902.72|2896.68|2896.68|0
1624887600000|2021-06-28 13:40:00|2896.76|2896.76|2890.94|2890.94|2897|2897|2890.66|2890.66|0
1624887900000|2021-06-28 13:45:00|2890.99|2890.99|2886.64|2886.64|2891.41|2891.41|2886.64|2886.64|0
1624888200000|2021-06-28 13:50:00|2886.68|2886.68|2889.85|2889.85|2890.91|2890.91|2885.37|2885.37|0
1624888500000|2021-06-28 13:55:00|2890.18|2890.18|2894.56|2894.56|2894.56|2894.56|2889.45|2889.45|0
1624888800000|2021-06-28 14:00:00|2894.52|2894.52|2888.18|2888.18|2894.52|2894.52|2887.56|2887.56|0
1624889100000|2021-06-28 14:05:00|2887.97|2887.97|2885.83|2885.83|2889.22|2889.22|2885.07|2885.07|0
1624889400000|2021-06-28 14:10:00|2885.61|2885.61|2884.43|2884.43|2886.67|2886.67|2881.97|2881.97|0
1624889700000|2021-06-28 14:15:00|2884.59|2884.59|2884.53|2884.53|2885.5|2885.5|2883.43|2883.43|0
1624890000000|2021-06-28 14:20:00|2884.36|2884.36|2882.02|2882.02|2884.36|2884.36|2880.88|2880.88|0
1624890300000|2021-06-28 14:25:00|2882.19|2882.19|2883.81|2883.81|2885.25|2885.25|2881.98|2881.98|0
1624890600000|2021-06-28 14:30:00|2883.83|2883.83|2883.2|2883.2|2884.44|2884.44|2881.48|2881.48|0
1624890900000|2021-06-28 14:35:00|2883.12|2883.12|2880.02|2880.02|2883.12|2883.12|2877.97|2877.97|0
1624891200000|2021-06-28 14:40:00|2879.97|2879.97|2880.45|2880.45|2881.09|2881.09|2879.71|2879.71|0
1624891500000|2021-06-28 14:45:00|2880.56|2880.56|2881.63|2881.63|2881.68|2881.68|2879.56|2879.56|0
1624891800000|2021-06-28 14:50:00|2881.8|2881.8|2883.35|2883.35|2884.66|2884.66|2881.73|2881.73|0
1624892100000|2021-06-28 14:55:00|2883.26|2883.26|2883.43|2883.43|2884.41|2884.41|2882.93|2882.93|0
1624892400000|2021-06-28 15:00:00|2883.09|2883.09|2884.59|2884.59|2884.76|2884.76|2881.31|2881.31|0
1624892700000|2021-06-28 15:05:00|2884.86|2884.86|2888.71|2888.71|2890.17|2890.17|2884.86|2884.86|0
1624893000000|2021-06-28 15:10:00|2888.63|2888.63|2886.94|2886.94|2888.81|2888.81|2886.94|2886.94|0
1624893300000|2021-06-28 15:15:00|2886.88|2886.88|2880.01|2880.01|2886.93|2886.93|2879.47|2879.47|0
1624893600000|2021-06-28 15:20:00|2880.07|2880.07|2878.8|2878.8|2881.24|2881.24|2878.8|2878.8|0
1624893900000|2021-06-28 15:25:00|2878.86|2878.86|2876.82|2876.82|2880.27|2880.27|2876|2876|0
1624950900000|2021-06-29 07:15:00|2896.58|2896.58|2898.09|2898.09|2900.11|2900.11|2896.58|2896.58|0
1624951200000|2021-06-29 07:20:00|2898.42|2898.42|2898.58|2898.58|2902.97|2902.97|2898.42|2898.42|0
1624951500000|2021-06-29 07:25:00|2898.91|2898.91|2895.52|2895.52|2899.04|2899.04|2894.85|2894.85|0
1624951800000|2021-06-29 07:30:00|2895.12|2895.12|2899.09|2899.09|2899.09|2899.09|2894.89|2894.89|0
1624952100000|2021-06-29 07:35:00|2899.13|2899.13|2898.5|2898.5|2900.93|2900.93|2897.61|2897.61|0
1624952400000|2021-06-29 07:40:00|2898.49|2898.49|2898.21|2898.21|2902.31|2902.31|2897.17|2897.17|0
1624952700000|2021-06-29 07:45:00|2898.71|2898.71|2899.64|2899.64|2901.77|2901.77|2898.71|2898.71|0
1624953000000|2021-06-29 07:50:00|2899.36|2899.36|2898.75|2898.75|2899.36|2899.36|2897.15|2897.15|0
1624953300000|2021-06-29 07:55:00|2898.86|2898.86|2900.27|2900.27|2901.35|2901.35|2898.86|2898.86|0
1624953600000|2021-06-29 08:00:00|2900.61|2900.61|2906.74|2906.74|2906.74|2906.74|2899.2|2899.2|0
1624953900000|2021-06-29 08:05:00|2907.41|2907.41|2910.15|2910.15|2910.38|2910.38|2907.41|2907.41|0
1624954200000|2021-06-29 08:10:00|2910.65|2910.65|2916.69|2916.69|2917.76|2917.76|2910.65|2910.65|0
1624954500000|2021-06-29 08:15:00|2916.52|2916.52|2916.76|2916.76|2916.87|2916.87|2913.67|2913.67|0
1624954800000|2021-06-29 08:20:00|2916.59|2916.59|2914.82|2914.82|2918.51|2918.51|2914.82|2914.82|0
1624955100000|2021-06-29 08:25:00|2914.83|2914.83|2908.5|2908.5|2914.87|2914.87|2908.5|2908.5|0
1624955400000|2021-06-29 08:30:00|2908.47|2908.47|2906.27|2906.27|2908.74|2908.74|2906.15|2906.15|0
1624955700000|2021-06-29 08:35:00|2906.23|2906.23|2901.55|2901.55|2907.18|2907.18|2900.62|2900.62|0
1624956000000|2021-06-29 08:40:00|2901.61|2901.61|2893.77|2893.77|2901.77|2901.77|2893.73|2893.73|0
1624956300000|2021-06-29 08:45:00|2893.6|2893.6|2898.45|2898.45|2898.82|2898.82|2893.43|2893.43|0
1624956600000|2021-06-29 08:50:00|2898.62|2898.62|2893.3|2893.3|2898.78|2898.78|2892.89|2892.89|0
1624956900000|2021-06-29 08:55:00|2893.38|2893.38|2890.43|2890.43|2893.38|2893.38|2889.75|2889.75|0
1624957200000|2021-06-29 09:00:00|2890.54|2890.54|2889.53|2889.53|2892.39|2892.39|2888.53|2888.53|0
1624957500000|2021-06-29 09:05:00|2889.47|2889.47|2887.93|2887.93|2889.56|2889.56|2886.96|2886.96|0
1624957800000|2021-06-29 09:10:00|2887.98|2887.98|2891.16|2891.16|2891.25|2891.25|2886.86|2886.86|0
1624958100000|2021-06-29 09:15:00|2891.07|2891.07|2890.49|2890.49|2891.16|2891.16|2889.74|2889.74|0
1624958400000|2021-06-29 09:20:00|2890.55|2890.55|2893.27|2893.27|2894.19|2894.19|2890.1|2890.1|0
1624958700000|2021-06-29 09:25:00|2893.11|2893.11|2891.19|2891.19|2894.44|2894.44|2890.82|2890.82|0
1624959000000|2021-06-29 09:30:00|2891.01|2891.01|2888|2888|2891.64|2891.64|2888|2888|0
1624959300000|2021-06-29 09:35:00|2887.91|2887.91|2887.91|2887.91|2889.07|2889.07|2887.5|2887.5|0
1624959600000|2021-06-29 09:40:00|2887.84|2887.84|2890.09|2890.09|2890.09|2890.09|2886.42|2886.42|0
1624959900000|2021-06-29 09:45:00|2890.42|2890.42|2889.3|2889.3|2893.19|2893.19|2889.3|2889.3|0
1624960200000|2021-06-29 09:50:00|2889.25|2889.25|2884.75|2884.75|2889.25|2889.25|2884.69|2884.69|0
1624960500000|2021-06-29 09:55:00|2884.92|2884.92|2884.53|2884.53|2886.05|2886.05|2884.53|2884.53|0
1624960800000|2021-06-29 10:00:00|2884.63|2884.63|2886.78|2886.78|2887.06|2887.06|2884.63|2884.63|0
1624961100000|2021-06-29 10:05:00|2887.28|2887.28|2882.39|2882.39|2887.78|2887.78|2882.24|2882.24|0
1624961400000|2021-06-29 10:10:00|2882.28|2882.28|2885.93|2885.93|2885.99|2885.99|2882.28|2882.28|0
1624961700000|2021-06-29 10:15:00|2886.06|2886.06|2886.39|2886.39|2887.39|2887.39|2885.41|2885.41|0
1624962000000|2021-06-29 10:20:00|2886.44|2886.44|2881.16|2881.16|2886.44|2886.44|2880.91|2880.91|0
1624962300000|2021-06-29 10:25:00|2881.11|2881.11|2881.18|2881.18|2881.19|2881.19|2880.32|2880.32|0
1624962600000|2021-06-29 10:30:00|2881.34|2881.34|2881.77|2881.77|2882.9|2882.9|2881.11|2881.11|0
1624962900000|2021-06-29 10:35:00|2881.68|2881.68|2881.49|2881.49|2881.96|2881.96|2880.86|2880.86|0
1624963200000|2021-06-29 10:40:00|2881.48|2881.48|2881.44|2881.44|2881.51|2881.51|2881.44|2881.44|0
1624963500000|2021-06-29 10:45:00|2883.33|2883.33|2881.36|2881.36|2884.38|2884.38|2881.11|2881.11|0
1624963800000|2021-06-29 10:50:00|2880.7|2880.7|2880.68|2880.68|2881.02|2881.02|2879.57|2879.57|0
1624964100000|2021-06-29 10:55:00|2880.63|2880.63|2881.81|2881.81|2881.86|2881.86|2879.65|2879.65|0
1624964400000|2021-06-29 11:00:00|2882.09|2882.09|2881.8|2881.8|2883.12|2883.12|2881.41|2881.41|0
1624964700000|2021-06-29 11:05:00|2881.85|2881.85|2883.87|2883.87|2884.24|2884.24|2881.85|2881.85|0
1624965000000|2021-06-29 11:10:00|2883.83|2883.83|2884.23|2884.23|2884.23|2884.23|2882.65|2882.65|0
1624965300000|2021-06-29 11:15:00|2884.27|2884.27|2885.32|2885.32|2886.07|2886.07|2884.27|2884.27|0
1624965600000|2021-06-29 11:20:00|2885.37|2885.37|2882.32|2882.32|2885.44|2885.44|2882.31|2882.31|0
1624965900000|2021-06-29 11:25:00|2882.36|2882.36|2881.24|2881.24|2882.52|2882.52|2881.24|2881.24|0
1624966200000|2021-06-29 11:30:00|2881.15|2881.15|2880|2880|2881.15|2881.15|2879.89|2879.89|0
1624966500000|2021-06-29 11:35:00|2880.17|2880.17|2882.7|2882.7|2882.99|2882.99|2880.01|2880.01|0
1624966800000|2021-06-29 11:40:00|2882.87|2882.87|2882.02|2882.02|2883.39|2883.39|2881.75|2881.75|0
1624967100000|2021-06-29 11:45:00|2882.19|2882.19|2882.6|2882.6|2882.69|2882.69|2882.05|2882.05|0
1624967400000|2021-06-29 11:50:00|2882.44|2882.44|2883.3|2883.3|2885.16|2885.16|2882.44|2882.44|0
1624967700000|2021-06-29 11:55:00|2883.68|2883.68|2884.07|2884.07|2884.34|2884.34|2883.29|2883.29|0
1624968000000|2021-06-29 12:00:00|2883.85|2883.85|2887.93|2887.93|2887.93|2887.93|2883.59|2883.59|0
1624968300000|2021-06-29 12:05:00|2888.26|2888.26|2889.61|2889.61|2890.05|2890.05|2888.26|2888.26|0
1624968600000|2021-06-29 12:10:00|2889.66|2889.66|2890.32|2890.32|2890.94|2890.94|2889.46|2889.46|0
1624968900000|2021-06-29 12:15:00|2890.26|2890.26|2892.16|2892.16|2892.16|2892.16|2889.93|2889.93|0
1624969200000|2021-06-29 12:20:00|2892.05|2892.05|2894.1|2894.1|2894.69|2894.69|2891.77|2891.77|0
1624969500000|2021-06-29 12:25:00|2894.16|2894.16|2895.1|2895.1|2895.35|2895.35|2893.61|2893.61|0
1624969800000|2021-06-29 12:30:00|2894.99|2894.99|2894.83|2894.83|2896.34|2896.34|2894.55|2894.55|0
1624970100000|2021-06-29 12:35:00|2894.79|2894.79|2896.51|2896.51|2897.08|2897.08|2893.76|2893.76|0
1624970400000|2021-06-29 12:40:00|2896.68|2896.68|2896.81|2896.81|2897.78|2897.78|2896.15|2896.15|0
1624970700000|2021-06-29 12:45:00|2897.03|2897.03|2898.45|2898.45|2898.45|2898.45|2897|2897|0
1624971000000|2021-06-29 12:50:00|2898.56|2898.56|2897.23|2897.23|2898.84|2898.84|2896.94|2896.94|0
1624971300000|2021-06-29 12:55:00|2897.22|2897.22|2897.53|2897.53|2900.05|2900.05|2897.21|2897.21|0
1624971600000|2021-06-29 13:00:00|2897.59|2897.59|2897.13|2897.13|2898.44|2898.44|2897.05|2897.05|0
1624971900000|2021-06-29 13:05:00|2896.96|2896.96|2892.55|2892.55|2897.13|2897.13|2892.55|2892.55|0
1624972200000|2021-06-29 13:10:00|2892.72|2892.72|2895.43|2895.43|2897.05|2897.05|2892.67|2892.67|0
1624972500000|2021-06-29 13:15:00|2895.65|2895.65|2895.67|2895.67|2895.88|2895.88|2894.99|2894.99|0
1624972800000|2021-06-29 13:20:00|2895.5|2895.5|2895.31|2895.31|2896.17|2896.17|2894.35|2894.35|0
1624973100000|2021-06-29 13:25:00|2895.42|2895.42|2895.47|2895.47|2896.77|2896.77|2894.21|2894.21|0
1624973400000|2021-06-29 13:30:00|2895.53|2895.53|2899.52|2899.52|2907.59|2907.59|2895.53|2895.53|0
1624973700000|2021-06-29 13:35:00|2899.67|2899.67|2898.25|2898.25|2902.57|2902.57|2897.77|2897.77|0
1624974000000|2021-06-29 13:40:00|2898.14|2898.14|2895.86|2895.86|2898.42|2898.42|2894.71|2894.71|0
1624974300000|2021-06-29 13:45:00|2896.21|2896.21|2894|2894|2898.12|2898.12|2893.68|2893.68|0
1624974600000|2021-06-29 13:50:00|2893.94|2893.94|2891.27|2891.27|2894.54|2894.54|2890.1|2890.1|0
1624974900000|2021-06-29 13:55:00|2891.7|2891.7|2893.36|2893.36|2893.36|2893.36|2889.4|2889.4|0
1624975200000|2021-06-29 14:00:00|2893.84|2893.84|2891.82|2891.82|2896.04|2896.04|2889.85|2889.85|0
1624975500000|2021-06-29 14:05:00|2891.87|2891.87|2889.58|2889.58|2892.14|2892.14|2888.58|2888.58|0
1624975800000|2021-06-29 14:10:00|2889.41|2889.41|2887.97|2887.97|2889.74|2889.74|2887.65|2887.65|0
1624976100000|2021-06-29 14:15:00|2887.91|2887.91|2889.42|2889.42|2889.81|2889.81|2887.91|2887.91|0
1624976400000|2021-06-29 14:20:00|2889.48|2889.48|2889.86|2889.86|2891.25|2891.25|2889.37|2889.37|0
1624976700000|2021-06-29 14:25:00|2889.92|2889.92|2890.92|2890.92|2892.36|2892.36|2889.86|2889.86|0
1624977000000|2021-06-29 14:30:00|2890.98|2890.98|2890.59|2890.59|2892.32|2892.32|2890.59|2890.59|0
1624977300000|2021-06-29 14:35:00|2890.64|2890.64|2888.15|2888.15|2891.1|2891.1|2887.06|2887.06|0
1624977600000|2021-06-29 14:40:00|2887.76|2887.76|2886.28|2886.28|2888.3|2888.3|2886.11|2886.11|0
1624977900000|2021-06-29 14:45:00|2886.11|2886.11|2885.63|2885.63|2887.58|2887.58|2884.63|2884.63|0
1624978200000|2021-06-29 14:50:00|2885.57|2885.57|2888.77|2888.77|2888.97|2888.97|2885.46|2885.46|0
1624978500000|2021-06-29 14:55:00|2888.66|2888.66|2883.74|2883.74|2888.66|2888.66|2883.74|2883.74|0
1624978800000|2021-06-29 15:00:00|2883.57|2883.57|2885.55|2885.55|2886.03|2886.03|2883.48|2883.48|0
1624979100000|2021-06-29 15:05:00|2885.54|2885.54|2884.91|2884.91|2885.58|2885.58|2883.7|2883.7|0
1624979400000|2021-06-29 15:10:00|2885.02|2885.02|2884.07|2884.07|2885.93|2885.93|2883.97|2883.97|0
1624979700000|2021-06-29 15:15:00|2884.09|2884.09|2886.48|2886.48|2886.56|2886.56|2884.09|2884.09|0
1624980000000|2021-06-29 15:20:00|2886.31|2886.31|2886.77|2886.77|2887.87|2887.87|2884.79|2884.79|0
1624980300000|2021-06-29 15:25:00|2886.6|2886.6|2885.35|2885.35|2887.29|2887.29|2884.99|2884.99|0
1625037300000|2021-06-30 07:15:00|2869.13|2869.13|2867.01|2867.01|2870.29|2870.29|2866.84|2866.84|0
1625037600000|2021-06-30 07:20:00|2867.5|2867.5|2864.53|2864.53|2867.5|2867.5|2863.05|2863.05|0
1625037900000|2021-06-30 07:25:00|2864.02|2864.02|2868.25|2868.25|2869.61|2869.61|2862.88|2862.88|0
1625038200000|2021-06-30 07:30:00|2868.17|2868.17|2870.35|2870.35|2871.54|2871.54|2867.23|2867.23|0
1625038500000|2021-06-30 07:35:00|2870.17|2870.17|2872.89|2872.89|2873.39|2873.39|2867.67|2867.67|0
1625038800000|2021-06-30 07:40:00|2872.88|2872.88|2870.15|2870.15|2872.98|2872.98|2869.9|2869.9|0
1625039100000|2021-06-30 07:45:00|2869.99|2869.99|2867.24|2867.24|2870.57|2870.57|2867.14|2867.14|0
1625039400000|2021-06-30 07:50:00|2867.2|2867.2|2866.13|2866.13|2867.2|2867.2|2864.77|2864.77|0
1625039700000|2021-06-30 07:55:00|2866.05|2866.05|2863.89|2863.89|2867.13|2867.13|2862.32|2862.32|0
1625040000000|2021-06-30 08:00:00|2863.84|2863.84|2861.01|2861.01|2863.84|2863.84|2860.12|2860.12|0
1625040300000|2021-06-30 08:05:00|2860.96|2860.96|2862.57|2862.57|2862.57|2862.57|2859.25|2859.25|0
1625040600000|2021-06-30 08:10:00|2862.63|2862.63|2856.93|2856.93|2862.63|2862.63|2856.07|2856.07|0
1625040900000|2021-06-30 08:15:00|2856.9|2856.9|2851.92|2851.92|2856.9|2856.9|2851.55|2851.55|0
1625041200000|2021-06-30 08:20:00|2852.03|2852.03|2851.25|2851.25|2854.34|2854.34|2850.81|2850.81|0
1625041500000|2021-06-30 08:25:00|2851.23|2851.23|2851.28|2851.28|2852.09|2852.09|2849.37|2849.37|0
1625041800000|2021-06-30 08:30:00|2851.24|2851.24|2852.68|2852.68|2852.68|2852.68|2848.88|2848.88|0
1625042100000|2021-06-30 08:35:00|2852.9|2852.9|2851.76|2851.76|2854.47|2854.47|2851.59|2851.59|0
1625042400000|2021-06-30 08:40:00|2851.65|2851.65|2849.29|2849.29|2851.94|2851.94|2847.02|2847.02|0
1625042700000|2021-06-30 08:45:00|2849.33|2849.33|2845.66|2845.66|2849.33|2849.33|2845.23|2845.23|0
1625043000000|2021-06-30 08:50:00|2845.74|2845.74|2843.42|2843.42|2848.31|2848.31|2843.31|2843.31|0
1625043300000|2021-06-30 08:55:00|2843.11|2843.11|2844.02|2844.02|2844.46|2844.46|2840.13|2840.13|0
1625043600000|2021-06-30 09:00:00|2843.85|2843.85|2841.22|2841.22|2844.67|2844.67|2838.8|2838.8|0
1625043900000|2021-06-30 09:05:00|2841.2|2841.2|2848.88|2848.88|2848.97|2848.97|2840.25|2840.25|0
1625044200000|2021-06-30 09:10:00|2848.89|2848.89|2849.25|2849.25|2850.35|2850.35|2847.07|2847.07|0
1625044500000|2021-06-30 09:15:00|2849.27|2849.27|2847.4|2847.4|2849.28|2849.28|2846.13|2846.13|0
1625044800000|2021-06-30 09:20:00|2847.34|2847.34|2848.22|2848.22|2849.47|2849.47|2846.41|2846.41|0
1625045100000|2021-06-30 09:25:00|2848.05|2848.05|2853.64|2853.64|2854.12|2854.12|2848.05|2848.05|0
1625045400000|2021-06-30 09:30:00|2852.87|2852.87|2852.27|2852.27|2852.96|2852.96|2849.14|2849.14|0
1625045700000|2021-06-30 09:35:00|2852.44|2852.44|2855.08|2855.08|2855.59|2855.59|2851.15|2851.15|0
1625046000000|2021-06-30 09:40:00|2855.19|2855.19|2858.39|2858.39|2858.39|2858.39|2854.26|2854.26|0
1625046300000|2021-06-30 09:45:00|2858.55|2858.55|2862.35|2862.35|2862.59|2862.59|2858.55|2858.55|0
1625046600000|2021-06-30 09:50:00|2862.09|2862.09|2863.45|2863.45|2863.74|2863.74|2859.72|2859.72|0
1625046900000|2021-06-30 09:55:00|2863.57|2863.57|2862.5|2862.5|2866.5|2866.5|2862.48|2862.48|0
1625047200000|2021-06-30 10:00:00|2862.56|2862.56|2866.27|2866.27|2867.58|2867.58|2862.56|2862.56|0
1625047500000|2021-06-30 10:05:00|2866.23|2866.23|2869.97|2869.97|2871.61|2871.61|2866.23|2866.23|0
1625047800000|2021-06-30 10:10:00|2870.01|2870.01|2868.9|2868.9|2871.13|2871.13|2868.9|2868.9|0
1625048100000|2021-06-30 10:15:00|2868.92|2868.92|2866.86|2866.86|2869.29|2869.29|2866.11|2866.11|0
1625048400000|2021-06-30 10:20:00|2866.97|2866.97|2864.71|2864.71|2867.14|2867.14|2864.36|2864.36|0
1625048700000|2021-06-30 10:25:00|2864.7|2864.7|2865.81|2865.81|2865.81|2865.81|2863.76|2863.76|0
1625049000000|2021-06-30 10:30:00|2865.92|2865.92|2864.26|2864.26|2866.8|2866.8|2864.23|2864.23|0
1625049300000|2021-06-30 10:35:00|2864.22|2864.22|2863.28|2863.28|2864.3|2864.3|2861.84|2861.84|0
1625049600000|2021-06-30 10:40:00|2863.24|2863.24|2864.9|2864.9|2864.9|2864.9|2862.93|2862.93|0
1625049900000|2021-06-30 10:45:00|2865.51|2865.51|2862.65|2862.65|2865.56|2865.56|2862.48|2862.48|0
1625050200000|2021-06-30 10:50:00|2862.63|2862.63|2861.86|2861.86|2862.63|2862.63|2860.85|2860.85|0
1625050500000|2021-06-30 10:55:00|2861.87|2861.87|2855.67|2855.67|2862.02|2862.02|2855.45|2855.45|0
1625050800000|2021-06-30 11:00:00|2855.62|2855.62|2856.98|2856.98|2859.94|2859.94|2854.82|2854.82|0
1625051100000|2021-06-30 11:05:00|2856.93|2856.93|2857.51|2857.51|2857.77|2857.77|2855.92|2855.92|0
1625051400000|2021-06-30 11:10:00|2857.57|2857.57|2859.38|2859.38|2859.38|2859.38|2857.26|2857.26|0
1625051700000|2021-06-30 11:15:00|2859.36|2859.36|2863.14|2863.14|2863.52|2863.52|2859.36|2859.36|0
1625052000000|2021-06-30 11:20:00|2862.98|2862.98|2861.94|2861.94|2865.7|2865.7|2861.77|2861.77|0
1625052300000|2021-06-30 11:25:00|2862.11|2862.11|2859.35|2859.35|2862.99|2862.99|2859.24|2859.24|0
1625052600000|2021-06-30 11:30:00|2859.44|2859.44|2861.12|2861.12|2862.45|2862.45|2859.44|2859.44|0
1625052900000|2021-06-30 11:35:00|2861.18|2861.18|2862.06|2862.06|2863.34|2863.34|2861.18|2861.18|0
1625053200000|2021-06-30 11:40:00|2862.29|2862.29|2863.87|2863.87|2864.5|2864.5|2862.29|2862.29|0
1625053500000|2021-06-30 11:45:00|2863.98|2863.98|2867.18|2867.18|2867.18|2867.18|2863.98|2863.98|0
1625053800000|2021-06-30 11:50:00|2867.77|2867.77|2871.14|2871.14|2872.46|2872.46|2867.77|2867.77|0
1625054100000|2021-06-30 11:55:00|2871.43|2871.43|2872.56|2872.56|2873.09|2873.09|2871.11|2871.11|0
1625054400000|2021-06-30 12:00:00|2872.73|2872.73|2871.76|2871.76|2873.17|2873.17|2871.04|2871.04|0
1625054700000|2021-06-30 12:05:00|2871.65|2871.65|2872.9|2872.9|2872.9|2872.9|2871.44|2871.44|0
1625055000000|2021-06-30 12:10:00|2872.96|2872.96|2872.89|2872.89|2873.91|2873.91|2872.64|2872.64|0
1625055300000|2021-06-30 12:15:00|2873|2873|2875.4|2875.4|2875.73|2875.73|2872.99|2872.99|0
1625055600000|2021-06-30 12:20:00|2875.23|2875.23|2875.01|2875.01|2875.58|2875.58|2874.48|2874.48|0
1625055900000|2021-06-30 12:25:00|2874.89|2874.89|2871.81|2871.81|2875.45|2875.45|2871.81|2871.81|0
1625056200000|2021-06-30 12:30:00|2871.97|2871.97|2869.66|2869.66|2873.16|2873.16|2869.66|2869.66|0
1625056500000|2021-06-30 12:35:00|2869.68|2869.68|2868.67|2868.67|2870.02|2870.02|2868.41|2868.41|0
1625056800000|2021-06-30 12:40:00|2868.69|2868.69|2869.71|2869.71|2870.52|2870.52|2868.3|2868.3|0
1625057100000|2021-06-30 12:45:00|2869.77|2869.77|2868.95|2868.95|2870.61|2870.61|2868.91|2868.91|0
1625057400000|2021-06-30 12:50:00|2868.9|2868.9|2867.44|2867.44|2870.15|2870.15|2867.44|2867.44|0
1625057700000|2021-06-30 12:55:00|2867.46|2867.46|2864.91|2864.91|2867.48|2867.48|2862.91|2862.91|0
1625058000000|2021-06-30 13:00:00|2864.95|2864.95|2864.31|2864.31|2864.95|2864.95|2863.6|2863.6|0
1625058300000|2021-06-30 13:05:00|2864.47|2864.47|2865.91|2865.91|2866.08|2866.08|2863.09|2863.09|0
1625058600000|2021-06-30 13:10:00|2865.93|2865.93|2863.63|2863.63|2865.93|2865.93|2861.58|2861.58|0
1625058900000|2021-06-30 13:15:00|2863.59|2863.59|2865.94|2865.94|2866.11|2866.11|2863.47|2863.47|0
1625059200000|2021-06-30 13:20:00|2866.27|2866.27|2864.26|2864.26|2866.27|2866.27|2863.11|2863.11|0
1625059500000|2021-06-30 13:25:00|2864.09|2864.09|2865.89|2865.89|2866.1|2866.1|2863.79|2863.79|0
1625059800000|2021-06-30 13:30:00|2865.9|2865.9|2863.15|2863.15|2868.58|2868.58|2862.28|2862.28|0
1625060100000|2021-06-30 13:35:00|2863.2|2863.2|2870.51|2870.51|2870.76|2870.76|2863.2|2863.2|0
1625060400000|2021-06-30 13:40:00|2870.68|2870.68|2875.94|2875.94|2878|2878|2870.68|2870.68|0
1625060700000|2021-06-30 13:45:00|2875.61|2875.61|2876.39|2876.39|2876.9|2876.9|2871.51|2871.51|0
1625061000000|2021-06-30 13:50:00|2877|2877|2879.58|2879.58|2882.83|2882.83|2876.87|2876.87|0
1625061300000|2021-06-30 13:55:00|2879.41|2879.41|2880.11|2880.11|2882.4|2882.4|2878.81|2878.81|0
1625061600000|2021-06-30 14:00:00|2880.17|2880.17|2874.36|2874.36|2881.01|2881.01|2874.35|2874.35|0
1625061900000|2021-06-30 14:05:00|2874.52|2874.52|2875.1|2875.1|2875.94|2875.94|2873.26|2873.26|0
1625062200000|2021-06-30 14:10:00|2875.18|2875.18|2879.82|2879.82|2880.51|2880.51|2875.18|2875.18|0
1625062500000|2021-06-30 14:15:00|2879.76|2879.76|2873.68|2873.68|2879.76|2879.76|2873.68|2873.68|0
1625062800000|2021-06-30 14:20:00|2873.66|2873.66|2876.25|2876.25|2876.54|2876.54|2873.66|2873.66|0
1625063100000|2021-06-30 14:25:00|2876.19|2876.19|2871.47|2871.47|2876.19|2876.19|2871.47|2871.47|0
1625063400000|2021-06-30 14:30:00|2871.44|2871.44|2877.88|2877.88|2878.27|2878.27|2870.25|2870.25|0
1625063700000|2021-06-30 14:35:00|2877.77|2877.77|2880.75|2880.75|2882.31|2882.31|2877.54|2877.54|0
1625064000000|2021-06-30 14:40:00|2880.91|2880.91|2873.52|2873.52|2881.46|2881.46|2873.52|2873.52|0
1625064300000|2021-06-30 14:45:00|2873.47|2873.47|2874.16|2874.16|2874.71|2874.71|2870.42|2870.42|0
1625064600000|2021-06-30 14:50:00|2874.33|2874.33|2870.82|2870.82|2875.81|2875.81|2870.82|2870.82|0
1625064900000|2021-06-30 14:55:00|2870.87|2870.87|2867.9|2867.9|2870.87|2870.87|2867.9|2867.9|0
1625065200000|2021-06-30 15:00:00|2868.12|2868.12|2863.72|2863.72|2868.61|2868.61|2863.46|2863.46|0
1625065500000|2021-06-30 15:05:00|2863.55|2863.55|2863.18|2863.18|2864.75|2864.75|2861.36|2861.36|0
1625065800000|2021-06-30 15:10:00|2863.23|2863.23|2864.86|2864.86|2866.17|2866.17|2860.06|2860.06|0
1625066100000|2021-06-30 15:15:00|2864.77|2864.77|2866.55|2866.55|2867.29|2867.29|2863.39|2863.39|0
1625066400000|2021-06-30 15:20:00|2866.38|2866.38|2871.5|2871.5|2871.5|2871.5|2864.9|2864.9|0
1625066700000|2021-06-30 15:25:00|2871.44|2871.44|2873.86|2873.86|2873.98|2873.98|2868.12|2868.12|0
1625123700000|2021-07-01 07:15:00|2906.05|2906.05|2905.33|2905.33|2912.13|2912.13|2905.2|2905.2|0
1625124000000|2021-07-01 07:20:00|2905.66|2905.66|2906.82|2906.82|2910.46|2910.46|2904.22|2904.22|0
1625124300000|2021-07-01 07:25:00|2906.76|2906.76|2900.22|2900.22|2908.07|2908.07|2898.94|2898.94|0
1625124600000|2021-07-01 07:30:00|2900.55|2900.55|2912.86|2912.86|2912.86|2912.86|2900.55|2900.55|0
1625124900000|2021-07-01 07:35:00|2913.03|2913.03|2914.58|2914.58|2916.8|2916.8|2912.7|2912.7|0
1625125200000|2021-07-01 07:40:00|2914.6|2914.6|2912.11|2912.11|2915.04|2915.04|2910.72|2910.72|0
1625125500000|2021-07-01 07:45:00|2912.07|2912.07|2915.39|2915.39|2915.82|2915.82|2911.56|2911.56|0
1625125800000|2021-07-01 07:50:00|2915.72|2915.72|2913.79|2913.79|2916.95|2916.95|2913.39|2913.39|0
1625126100000|2021-07-01 07:55:00|2913.74|2913.74|2912.61|2912.61|2914.99|2914.99|2911.41|2911.41|0
1625126400000|2021-07-01 08:00:00|2912.67|2912.67|2912.47|2912.47|2914.28|2914.28|2911.05|2911.05|0
1625126700000|2021-07-01 08:05:00|2912.35|2912.35|2917.35|2917.35|2917.74|2917.74|2911.31|2911.31|0
1625127000000|2021-07-01 08:10:00|2917.19|2917.19|2916.65|2916.65|2920.28|2920.28|2916.61|2916.61|0
1625127300000|2021-07-01 08:15:00|2916.49|2916.49|2922.33|2922.33|2922.33|2922.33|2915.79|2915.79|0
1625127600000|2021-07-01 08:20:00|2922.49|2922.49|2917.53|2917.53|2923.03|2923.03|2917.53|2917.53|0
1625127900000|2021-07-01 08:25:00|2917.35|2917.35|2914.65|2914.65|2917.77|2917.77|2914.49|2914.49|0
1625128200000|2021-07-01 08:30:00|2914.57|2914.57|2915.65|2915.65|2917.74|2917.74|2914.57|2914.57|0
1625128500000|2021-07-01 08:35:00|2915.76|2915.76|2916.8|2916.8|2918.09|2918.09|2915.67|2915.67|0
1625128800000|2021-07-01 08:40:00|2916.97|2916.97|2919.14|2919.14|2919.26|2919.26|2916.7|2916.7|0
1625129100000|2021-07-01 08:45:00|2919.08|2919.08|2916.32|2916.32|2920.41|2920.41|2915.96|2915.96|0
1625129400000|2021-07-01 08:50:00|2916.2|2916.2|2916.69|2916.69|2917.48|2917.48|2915.93|2915.93|0
1625129700000|2021-07-01 08:55:00|2916.73|2916.73|2916.83|2916.83|2918.65|2918.65|2916.4|2916.4|0
1625130000000|2021-07-01 09:00:00|2916.77|2916.77|2917.75|2917.75|2918.91|2918.91|2914.54|2914.54|0
1625130300000|2021-07-01 09:05:00|2917.83|2917.83|2917.08|2917.08|2918|2918|2916|2916|0
1625130600000|2021-07-01 09:10:00|2917.03|2917.03|2917.5|2917.5|2918.52|2918.52|2916.46|2916.46|0
1625130900000|2021-07-01 09:15:00|2917.16|2917.16|2920.3|2920.3|2920.62|2920.62|2916.88|2916.88|0
1625131200000|2021-07-01 09:20:00|2920.18|2920.18|2917.51|2917.51|2921.39|2921.39|2917.51|2917.51|0
1625131500000|2021-07-01 09:25:00|2917.48|2917.48|2914.8|2914.8|2917.85|2917.85|2914.4|2914.4|0
1625131800000|2021-07-01 09:30:00|2914.74|2914.74|2915.04|2915.04|2916.74|2916.74|2912.55|2912.55|0
1625132100000|2021-07-01 09:35:00|2914.92|2914.92|2911.61|2911.61|2914.93|2914.93|2911.14|2911.14|0
1625132400000|2021-07-01 09:40:00|2911.52|2911.52|2907.15|2907.15|2911.52|2911.52|2906.45|2906.45|0
1625132700000|2021-07-01 09:45:00|2906.98|2906.98|2910.08|2910.08|2910.33|2910.33|2906.12|2906.12|0
1625133000000|2021-07-01 09:50:00|2910.25|2910.25|2913.77|2913.77|2913.97|2913.97|2910.25|2910.25|0
1625133300000|2021-07-01 09:55:00|2914.11|2914.11|2916.13|2916.13|2916.45|2916.45|2914.11|2914.11|0
1625133600000|2021-07-01 10:00:00|2916.19|2916.19|2913.59|2913.59|2916.88|2916.88|2912.55|2912.55|0
1625133900000|2021-07-01 10:05:00|2913.62|2913.62|2916.26|2916.26|2916.42|2916.42|2911.85|2911.85|0
1625134200000|2021-07-01 10:10:00|2916.34|2916.34|2916.54|2916.54|2917.88|2917.88|2916.22|2916.22|0
1625134500000|2021-07-01 10:15:00|2916.6|2916.6|2916.06|2916.06|2917.26|2917.26|2914.73|2914.73|0
1625134800000|2021-07-01 10:20:00|2916|2916|2910.81|2910.81|2916.06|2916.06|2910.81|2910.81|0
1625135100000|2021-07-01 10:25:00|2910.78|2910.78|2907.63|2907.63|2910.78|2910.78|2907.35|2907.35|0
1625135400000|2021-07-01 10:30:00|2907.8|2907.8|2908.01|2908.01|2908.77|2908.77|2906.36|2906.36|0
1625135700000|2021-07-01 10:35:00|2907.97|2907.97|2907.56|2907.56|2909.34|2909.34|2906.97|2906.97|0
1625136000000|2021-07-01 10:40:00|2907.47|2907.47|2907.12|2907.12|2908.83|2908.83|2904.57|2904.57|0
1625136300000|2021-07-01 10:45:00|2906.9|2906.9|2907.78|2907.78|2908.04|2908.04|2904.09|2904.09|0
1625136600000|2021-07-01 10:50:00|2907.66|2907.66|2905.46|2905.46|2907.66|2907.66|2904.63|2904.63|0
1625136900000|2021-07-01 10:55:00|2906.01|2906.01|2905.99|2905.99|2906.18|2906.18|2901.78|2901.78|0
1625137200000|2021-07-01 11:00:00|2905.82|2905.82|2904.73|2904.73|2907.83|2907.83|2903.95|2903.95|0
1625137500000|2021-07-01 11:05:00|2904.57|2904.57|2903.65|2903.65|2904.64|2904.64|2902.32|2902.32|0
1625137800000|2021-07-01 11:10:00|2903.67|2903.67|2902.5|2902.5|2905.62|2905.62|2901.98|2901.98|0
1625138100000|2021-07-01 11:15:00|2902.17|2902.17|2902.71|2902.71|2904.73|2904.73|2902|2902|0
1625138400000|2021-07-01 11:20:00|2902.73|2902.73|2897.82|2897.82|2903.27|2903.27|2897.82|2897.82|0
1625138700000|2021-07-01 11:25:00|2897.88|2897.88|2901.59|2901.59|2901.59|2901.59|2896.68|2896.68|0
1625139000000|2021-07-01 11:30:00|2901.26|2901.26|2901.08|2901.08|2902.1|2902.1|2900.47|2900.47|0
1625139300000|2021-07-01 11:35:00|2900.96|2900.96|2906.87|2906.87|2907.3|2907.3|2900.96|2900.96|0
1625139600000|2021-07-01 11:40:00|2906.91|2906.91|2909.49|2909.49|2909.99|2909.99|2906.91|2906.91|0
1625139900000|2021-07-01 11:45:00|2909.47|2909.47|2910.17|2910.17|2910.17|2910.17|2909.07|2909.07|0
1625140200000|2021-07-01 11:50:00|2910.19|2910.19|2911.64|2911.64|2912.31|2912.31|2910.19|2910.19|0
1625140500000|2021-07-01 11:55:00|2911.55|2911.55|2913.5|2913.5|2914.37|2914.37|2911.55|2911.55|0
1625140800000|2021-07-01 12:00:00|2913.56|2913.56|2911.92|2911.92|2913.83|2913.83|2911.92|2911.92|0
1625141100000|2021-07-01 12:05:00|2912.14|2912.14|2912.66|2912.66|2914.18|2914.18|2910.69|2910.69|0
1625141400000|2021-07-01 12:10:00|2912.94|2912.94|2912.65|2912.65|2913.91|2913.91|2911.9|2911.9|0
1625141700000|2021-07-01 12:15:00|2912.63|2912.63|2908.8|2908.8|2912.78|2912.78|2908.8|2908.8|0
1625142000000|2021-07-01 12:20:00|2908.86|2908.86|2905.42|2905.42|2908.86|2908.86|2905.42|2905.42|0
1625142300000|2021-07-01 12:25:00|2905.3|2905.3|2901.59|2901.59|2905.64|2905.64|2901.49|2901.49|0
1625142600000|2021-07-01 12:30:00|2901.64|2901.64|2905.24|2905.24|2905.35|2905.35|2900.98|2900.98|0
1625142900000|2021-07-01 12:35:00|2905.04|2905.04|2901.25|2901.25|2905.13|2905.13|2899.11|2899.11|0
1625143200000|2021-07-01 12:40:00|2901.36|2901.36|2899.55|2899.55|2902.42|2902.42|2898.8|2898.8|0
1625143500000|2021-07-01 12:45:00|2899.38|2899.38|2897.08|2897.08|2899.53|2899.53|2897.08|2897.08|0
1625143800000|2021-07-01 12:50:00|2897.06|2897.06|2898.14|2898.14|2898.2|2898.2|2896.43|2896.43|0
1625144100000|2021-07-01 12:55:00|2898.49|2898.49|2898.09|2898.09|2899.48|2899.48|2898.09|2898.09|0
1625144400000|2021-07-01 13:00:00|2898.15|2898.15|2899.13|2899.13|2900.1|2900.1|2898.1|2898.1|0
1625144700000|2021-07-01 13:05:00|2899.09|2899.09|2900.64|2900.64|2901.25|2901.25|2899.09|2899.09|0
1625145000000|2021-07-01 13:10:00|2900.68|2900.68|2900.29|2900.29|2901.23|2901.23|2899.34|2899.34|0
1625145300000|2021-07-01 13:15:00|2900.26|2900.26|2902.16|2902.16|2903.68|2903.68|2899.71|2899.71|0
1625145600000|2021-07-01 13:20:00|2902.12|2902.12|2901.84|2901.84|2903.3|2903.3|2900.45|2900.45|0
1625145900000|2021-07-01 13:25:00|2901.95|2901.95|2902.65|2902.65|2902.87|2902.87|2900.82|2900.82|0
1625146200000|2021-07-01 13:30:00|2902.7|2902.7|2900.06|2900.06|2907.57|2907.57|2897.81|2897.81|0
1625146500000|2021-07-01 13:35:00|2900|2900|2901.37|2901.37|2901.99|2901.99|2896.79|2896.79|0
1625146800000|2021-07-01 13:40:00|2901.54|2901.54|2901.42|2901.42|2902.13|2902.13|2898.89|2898.89|0
1625147100000|2021-07-01 13:45:00|2901.46|2901.46|2896.21|2896.21|2901.66|2901.66|2896|2896|0
1625147400000|2021-07-01 13:50:00|2896.04|2896.04|2896.07|2896.07|2896.1|2896.1|2891.67|2891.67|0
1625147700000|2021-07-01 13:55:00|2896.09|2896.09|2897.38|2897.38|2897.81|2897.81|2895.81|2895.81|0
1625148000000|2021-07-01 14:00:00|2897.46|2897.46|2897.28|2897.28|2900.43|2900.43|2897.22|2897.22|0
1625148300000|2021-07-01 14:05:00|2897.24|2897.24|2908.13|2908.13|2909.32|2909.32|2895.75|2895.75|0
1625148600000|2021-07-01 14:10:00|2908.07|2908.07|2912.68|2912.68|2913.76|2913.76|2904.82|2904.82|0
1625148900000|2021-07-01 14:15:00|2912.84|2912.84|2915.02|2915.02|2915.38|2915.38|2911.66|2911.66|0
1625149200000|2021-07-01 14:20:00|2914.9|2914.9|2912.68|2912.68|2915.7|2915.7|2911.86|2911.86|0
1625149500000|2021-07-01 14:25:00|2912.35|2912.35|2907.48|2907.48|2913.6|2913.6|2907.13|2907.13|0
1625149800000|2021-07-01 14:30:00|2907.43|2907.43|2906.91|2906.91|2907.47|2907.47|2904.01|2904.01|0
1625150100000|2021-07-01 14:35:00|2906.51|2906.51|2905.09|2905.09|2906.51|2906.51|2901.37|2901.37|0
1625150400000|2021-07-01 14:40:00|2905.12|2905.12|2911.99|2911.99|2912.15|2912.15|2904.6|2904.6|0
1625150700000|2021-07-01 14:45:00|2912.01|2912.01|2910.44|2910.44|2913.13|2913.13|2909.95|2909.95|0
1625151000000|2021-07-01 14:50:00|2910.39|2910.39|2909.71|2909.71|2911.25|2911.25|2908.91|2908.91|0
1625151300000|2021-07-01 14:55:00|2909.82|2909.82|2909.34|2909.34|2911.18|2911.18|2909.28|2909.28|0
1625151600000|2021-07-01 15:00:00|2909.39|2909.39|2908.43|2908.43|2909.65|2909.65|2907.73|2907.73|0
1625151900000|2021-07-01 15:05:00|2908.42|2908.42|2911.03|2911.03|2912.6|2912.6|2908.41|2908.41|0
1625152200000|2021-07-01 15:10:00|2910.97|2910.97|2911.96|2911.96|2913.14|2913.14|2910.97|2910.97|0
1625152500000|2021-07-01 15:15:00|2911.91|2911.91|2909.13|2909.13|2912.28|2912.28|2908.17|2908.17|0
1625152800000|2021-07-01 15:20:00|2908.96|2908.96|2911.38|2911.38|2911.59|2911.59|2908.92|2908.92|0
1625153100000|2021-07-01 15:25:00|2911.04|2911.04|2918.47|2918.47|2918.54|2918.54|2910.49|2910.49|0
1625210100000|2021-07-02 07:15:00|2904.92|2904.92|2902.93|2902.93|2907.79|2907.79|2902.27|2902.27|0
1625210400000|2021-07-02 07:20:00|2903.43|2903.43|2900.8|2900.8|2906.14|2906.14|2899.52|2899.52|0
1625210700000|2021-07-02 07:25:00|2900.61|2900.61|2903.27|2903.27|2905.44|2905.44|2898.08|2898.08|0
1625211000000|2021-07-02 07:30:00|2903.49|2903.49|2910.48|2910.48|2911.17|2911.17|2903.49|2903.49|0
1625211300000|2021-07-02 07:35:00|2910.54|2910.54|2903.43|2903.43|2910.54|2910.54|2903.4|2903.4|0
1625211600000|2021-07-02 07:40:00|2903.45|2903.45|2903.48|2903.48|2907.16|2907.16|2903.04|2903.04|0
1625211900000|2021-07-02 07:45:00|2903.44|2903.44|2903.88|2903.88|2905.55|2905.55|2902.54|2902.54|0
1625212200000|2021-07-02 07:50:00|2903.79|2903.79|2904.28|2904.28|2905.96|2905.96|2902.81|2902.81|0
1625212500000|2021-07-02 07:55:00|2904.61|2904.61|2900.34|2900.34|2905|2905|2899.7|2899.7|0
1625212800000|2021-07-02 08:00:00|2900.52|2900.52|2904.01|2904.01|2904.96|2904.96|2900.19|2900.19|0
1625213100000|2021-07-02 08:05:00|2903.96|2903.96|2899.57|2899.57|2903.96|2903.96|2899.39|2899.39|0
1625213400000|2021-07-02 08:10:00|2899.07|2899.07|2898.29|2898.29|2899.55|2899.55|2897.47|2897.47|0
1625213700000|2021-07-02 08:15:00|2897.96|2897.96|2896.75|2896.75|2899.46|2899.46|2896.03|2896.03|0
1625214000000|2021-07-02 08:20:00|2896.97|2896.97|2894.37|2894.37|2897.19|2897.19|2894.16|2894.16|0
1625214300000|2021-07-02 08:25:00|2894.53|2894.53|2894.2|2894.2|2895.07|2895.07|2893.06|2893.06|0
1625214600000|2021-07-02 08:30:00|2894.36|2894.36|2895.95|2895.95|2897.31|2897.31|2894.36|2894.36|0
1625214900000|2021-07-02 08:35:00|2895.67|2895.67|2895.5|2895.5|2896.38|2896.38|2895.08|2895.08|0
1625215200000|2021-07-02 08:40:00|2895.33|2895.33|2894.84|2894.84|2895.88|2895.88|2894.67|2894.67|0
1625215500000|2021-07-02 08:45:00|2894.68|2894.68|2891.97|2891.97|2894.84|2894.84|2891.72|2891.72|0
1625215800000|2021-07-02 08:50:00|2891.96|2891.96|2892.19|2892.19|2892.84|2892.84|2891.82|2891.82|0
1625216100000|2021-07-02 08:55:00|2892.02|2892.02|2894.4|2894.4|2894.56|2894.56|2891.87|2891.87|0
1625216400000|2021-07-02 09:00:00|2894|2894|2893.77|2893.77|2894.77|2894.77|2893.01|2893.01|0
1625216700000|2021-07-02 09:05:00|2893.83|2893.83|2892.49|2892.49|2893.99|2893.99|2891.47|2891.47|0
1625217000000|2021-07-02 09:10:00|2892.37|2892.37|2891.78|2891.78|2892.54|2892.54|2891.78|2891.78|0
1625217300000|2021-07-02 09:15:00|2891.86|2891.86|2892.77|2892.77|2893.49|2893.49|2891.84|2891.84|0
1625217600000|2021-07-02 09:20:00|2892.6|2892.6|2893.8|2893.8|2893.8|2893.8|2892.28|2892.28|0
1625217900000|2021-07-02 09:25:00|2893.63|2893.63|2895.44|2895.44|2895.44|2895.44|2892.73|2892.73|0
1625218200000|2021-07-02 09:30:00|2895.28|2895.28|2894.19|2894.19|2895.39|2895.39|2893.8|2893.8|0
1625218500000|2021-07-02 09:35:00|2894.14|2894.14|2894.68|2894.68|2895.84|2895.84|2894.04|2894.04|0
1625218800000|2021-07-02 09:40:00|2895.07|2895.07|2895.96|2895.96|2896.39|2896.39|2895.07|2895.07|0
1625219100000|2021-07-02 09:45:00|2895.92|2895.92|2896.69|2896.69|2897.15|2897.15|2895.58|2895.58|0
1625219400000|2021-07-02 09:50:00|2896.7|2896.7|2897.59|2897.59|2897.87|2897.87|2896.39|2896.39|0
1625219700000|2021-07-02 09:55:00|2897.51|2897.51|2894.58|2894.58|2897.62|2897.62|2894.55|2894.55|0
1625220000000|2021-07-02 10:00:00|2894.5|2894.5|2895.98|2895.98|2895.98|2895.98|2893.91|2893.91|0
1625220300000|2021-07-02 10:05:00|2896.15|2896.15|2897.43|2897.43|2897.8|2897.8|2894.9|2894.9|0
1625220600000|2021-07-02 10:10:00|2897.54|2897.54|2897.45|2897.45|2898.02|2898.02|2896.34|2896.34|0
1625220900000|2021-07-02 10:15:00|2897.39|2897.39|2898.19|2898.19|2898.78|2898.78|2896.97|2896.97|0
1625221200000|2021-07-02 10:20:00|2898.24|2898.24|2900.35|2900.35|2900.35|2900.35|2897.97|2897.97|0
1625221500000|2021-07-02 10:25:00|2900.19|2900.19|2897.45|2897.45|2900.3|2900.3|2896.83|2896.83|0
1625221800000|2021-07-02 10:30:00|2897.12|2897.12|2897.19|2897.19|2898.16|2898.16|2895.99|2895.99|0
1625222100000|2021-07-02 10:35:00|2897.36|2897.36|2899.53|2899.53|2899.75|2899.75|2897.22|2897.22|0
1625222400000|2021-07-02 10:40:00|2899.48|2899.48|2899.71|2899.71|2900.89|2900.89|2898.94|2898.94|0
1625222700000|2021-07-02 10:45:00|2899.69|2899.69|2898.18|2898.18|2899.76|2899.76|2897.98|2897.98|0
1625223000000|2021-07-02 10:50:00|2898.13|2898.13|2899.13|2899.13|2899.27|2899.27|2898.11|2898.11|0
1625223300000|2021-07-02 10:55:00|2899.15|2899.15|2900.19|2900.19|2900.69|2900.69|2899.14|2899.14|0
1625223600000|2021-07-02 11:00:00|2900.42|2900.42|2900.51|2900.51|2900.95|2900.95|2899.96|2899.96|0
1625223900000|2021-07-02 11:05:00|2900.58|2900.58|2899.55|2899.55|2901.04|2901.04|2899.39|2899.39|0
1625224200000|2021-07-02 11:10:00|2899.58|2899.58|2899.44|2899.44|2899.63|2899.63|2898.55|2898.55|0
1625224500000|2021-07-02 11:15:00|2899.61|2899.61|2901.62|2901.62|2901.89|2901.89|2899.61|2899.61|0
1625224800000|2021-07-02 11:20:00|2901.57|2901.57|2901.67|2901.67|2902.67|2902.67|2901.56|2901.56|0
1625225100000|2021-07-02 11:25:00|2901.62|2901.62|2900.58|2900.58|2901.73|2901.73|2900.57|2900.57|0
1625225400000|2021-07-02 11:30:00|2900.7|2900.7|2901.57|2901.57|2901.65|2901.65|2900.54|2900.54|0
1625225700000|2021-07-02 11:35:00|2901.74|2901.74|2900.33|2900.33|2901.91|2901.91|2899.97|2899.97|0
1625226000000|2021-07-02 11:40:00|2900.29|2900.29|2898.8|2898.8|2900.35|2900.35|2898.8|2898.8|0
1625226300000|2021-07-02 11:45:00|2898.75|2898.75|2899.06|2899.06|2899.11|2899.11|2897.94|2897.94|0
1625226600000|2021-07-02 11:50:00|2898.9|2898.9|2899.24|2899.24|2899.24|2899.24|2898.08|2898.08|0
1625226900000|2021-07-02 11:55:00|2899.35|2899.35|2898.38|2898.38|2900.1|2900.1|2897.87|2897.87|0
1625227200000|2021-07-02 12:00:00|2898.33|2898.33|2897.87|2897.87|2898.65|2898.65|2897.31|2897.31|0
1625227500000|2021-07-02 12:05:00|2897.53|2897.53|2896.76|2896.76|2897.57|2897.57|2896.44|2896.44|0
1625227800000|2021-07-02 12:10:00|2896.96|2896.96|2895.55|2895.55|2897.3|2897.3|2895.55|2895.55|0
1625228100000|2021-07-02 12:15:00|2895.66|2895.66|2895.65|2895.65|2896.51|2896.51|2895.42|2895.42|0
1625228400000|2021-07-02 12:20:00|2895.82|2895.82|2895.66|2895.66|2896.73|2896.73|2895.63|2895.63|0
1625228700000|2021-07-02 12:25:00|2895.72|2895.72|2897.59|2897.59|2897.62|2897.62|2895.72|2895.72|0
1625229000000|2021-07-02 12:30:00|2897.48|2897.48|2902.14|2902.14|2905.85|2905.85|2897.47|2897.47|0
1625229300000|2021-07-02 12:35:00|2902.17|2902.17|2903.97|2903.97|2904.03|2904.03|2898.62|2898.62|0
1625229600000|2021-07-02 12:40:00|2904.3|2904.3|2905|2905|2906.29|2906.29|2904.3|2904.3|0
1625229900000|2021-07-02 12:45:00|2905.17|2905.17|2903.99|2903.99|2906.7|2906.7|2903.47|2903.47|0
1625230200000|2021-07-02 12:50:00|2904|2904|2901.86|2901.86|2904.17|2904.17|2901.74|2901.74|0
1625230500000|2021-07-02 12:55:00|2901.9|2901.9|2900.28|2900.28|2901.95|2901.95|2900.28|2900.28|0
1625230800000|2021-07-02 13:00:00|2900.61|2900.61|2900.27|2900.27|2901.44|2901.44|2899.13|2899.13|0
1625231100000|2021-07-02 13:05:00|2900.21|2900.21|2899.17|2899.17|2900.55|2900.55|2899.17|2899.17|0
1625231400000|2021-07-02 13:10:00|2899.01|2899.01|2898.72|2898.72|2899.77|2899.77|2898.63|2898.63|0
1625231700000|2021-07-02 13:15:00|2898.66|2898.66|2899.83|2899.83|2900.08|2900.08|2898.66|2898.66|0
1625232000000|2021-07-02 13:20:00|2899.91|2899.91|2898.64|2898.64|2900.16|2900.16|2897.83|2897.83|0
1625232300000|2021-07-02 13:25:00|2898.53|2898.53|2898.54|2898.54|2898.54|2898.54|2896.83|2896.83|0
1625232600000|2021-07-02 13:30:00|2898.37|2898.37|2890.6|2890.6|2898.37|2898.37|2890.37|2890.37|0
1625232900000|2021-07-02 13:35:00|2890.58|2890.58|2887.5|2887.5|2891.85|2891.85|2887.5|2887.5|0
1625233200000|2021-07-02 13:40:00|2887.17|2887.17|2883.72|2883.72|2887.79|2887.79|2882.33|2882.33|0
1625233500000|2021-07-02 13:45:00|2883.66|2883.66|2883.96|2883.96|2884.01|2884.01|2880.61|2880.61|0
1625233800000|2021-07-02 13:50:00|2884.04|2884.04|2878.2|2878.2|2884.85|2884.85|2878.2|2878.2|0
1625234100000|2021-07-02 13:55:00|2877.7|2877.7|2879.59|2879.59|2879.84|2879.84|2877.6|2877.6|0
1625234400000|2021-07-02 14:00:00|2879.92|2879.92|2879.57|2879.57|2880.51|2880.51|2877.05|2877.05|0
1625234700000|2021-07-02 14:05:00|2879.35|2879.35|2874.13|2874.13|2879.54|2879.54|2873.78|2873.78|0
1625235000000|2021-07-02 14:10:00|2873.96|2873.96|2872.81|2872.81|2874.46|2874.46|2871.68|2871.68|0
1625235300000|2021-07-02 14:15:00|2872.64|2872.64|2871.73|2871.73|2874.02|2874.02|2870.7|2870.7|0
1625235600000|2021-07-02 14:20:00|2871.71|2871.71|2870.46|2870.46|2871.71|2871.71|2866.82|2866.82|0
1625235900000|2021-07-02 14:25:00|2870.52|2870.52|2874.34|2874.34|2875.79|2875.79|2870.5|2870.5|0
1625236200000|2021-07-02 14:30:00|2874.23|2874.23|2876.36|2876.36|2877.08|2877.08|2874.2|2874.2|0
1625236500000|2021-07-02 14:35:00|2876.19|2876.19|2871.73|2871.73|2876.19|2876.19|2871.7|2871.7|0
1625236800000|2021-07-02 14:40:00|2871.56|2871.56|2870.98|2870.98|2873.22|2873.22|2870.92|2870.92|0
1625237100000|2021-07-02 14:45:00|2871.03|2871.03|2871.62|2871.62|2872.63|2872.63|2870.16|2870.16|0
1625237400000|2021-07-02 14:50:00|2871.68|2871.68|2869.47|2869.47|2871.74|2871.74|2869.29|2869.29|0
1625237700000|2021-07-02 14:55:00|2869.3|2869.3|2868.39|2868.39|2869.3|2869.3|2866.84|2866.84|0
1625238000000|2021-07-02 15:00:00|2868.27|2868.27|2868.09|2868.09|2869.35|2869.35|2866.9|2866.9|0
1625238300000|2021-07-02 15:05:00|2868.15|2868.15|2872.62|2872.62|2872.62|2872.62|2868.09|2868.09|0
1625238600000|2021-07-02 15:10:00|2872.5|2872.5|2870.63|2870.63|2874.12|2874.12|2870.63|2870.63|0
1625238900000|2021-07-02 15:15:00|2870.66|2870.66|2868.84|2868.84|2870.77|2870.77|2867.3|2867.3|0
1625239200000|2021-07-02 15:20:00|2868.75|2868.75|2867.99|2867.99|2868.75|2868.75|2866.92|2866.92|0
1625239500000|2021-07-02 15:25:00|2867.82|2867.82|2872.84|2872.84|2873.26|2873.26|2867.44|2867.44|0
1625469300000|2021-07-05 07:15:00|2882.93|2882.93|2889.91|2889.91|2890.14|2890.14|2877.9|2877.9|0
1625469600000|2021-07-05 07:20:00|2889.41|2889.41|2893.87|2893.87|2894.32|2894.32|2888.26|2888.26|0
1625469900000|2021-07-05 07:25:00|2894.03|2894.03|2889.56|2889.56|2894.35|2894.35|2888.87|2888.87|0
1625470200000|2021-07-05 07:30:00|2889.67|2889.67|2893.92|2893.92|2894.46|2894.46|2888.99|2888.99|0
1625470500000|2021-07-05 07:35:00|2893.96|2893.96|2891.58|2891.58|2894.43|2894.43|2891.58|2891.58|0
1625470800000|2021-07-05 07:40:00|2891.93|2891.93|2889.58|2889.58|2892.45|2892.45|2888.09|2888.09|0
1625471100000|2021-07-05 07:45:00|2889.57|2889.57|2888.93|2888.93|2892.03|2892.03|2888.22|2888.22|0
1625471400000|2021-07-05 07:50:00|2888.77|2888.77|2890.26|2890.26|2891.02|2891.02|2887.76|2887.76|0
1625471700000|2021-07-05 07:55:00|2890.43|2890.43|2893.5|2893.5|2894.16|2894.16|2889.47|2889.47|0
1625472000000|2021-07-05 08:00:00|2893.39|2893.39|2895.64|2895.64|2896.04|2896.04|2892.26|2892.26|0
1625472300000|2021-07-05 08:05:00|2895.47|2895.47|2901.89|2901.89|2901.89|2901.89|2895.14|2895.14|0
1625472600000|2021-07-05 08:10:00|2901.92|2901.92|2906.57|2906.57|2906.57|2906.57|2901.92|2901.92|0
1625472900000|2021-07-05 08:15:00|2906.92|2906.92|2904|2904|2906.92|2906.92|2903.4|2903.4|0
1625473200000|2021-07-05 08:20:00|2903.94|2903.94|2905.49|2905.49|2905.66|2905.66|2903.1|2903.1|0
1625473500000|2021-07-05 08:25:00|2905.38|2905.38|2906.45|2906.45|2907.77|2907.77|2905.04|2905.04|0
1625473800000|2021-07-05 08:30:00|2907.24|2907.24|2904.95|2904.95|2907.93|2907.93|2904.75|2904.75|0
1625474100000|2021-07-05 08:35:00|2904.87|2904.87|2907.59|2907.59|2907.75|2907.75|2904.81|2904.81|0
1625474400000|2021-07-05 08:40:00|2907.57|2907.57|2907.56|2907.56|2909.3|2909.3|2906.11|2906.11|0
1625474700000|2021-07-05 08:45:00|2907.79|2907.79|2905.18|2905.18|2908.08|2908.08|2904.67|2904.67|0
1625475000000|2021-07-05 08:50:00|2905.24|2905.24|2903.95|2903.95|2905.24|2905.24|2903.54|2903.54|0
1625475300000|2021-07-05 08:55:00|2904|2904|2903.94|2903.94|2904.36|2904.36|2902.76|2902.76|0
1625475600000|2021-07-05 09:00:00|2904.06|2904.06|2900.27|2900.27|2904.61|2904.61|2900.27|2900.27|0
1625475900000|2021-07-05 09:05:00|2900.05|2900.05|2898.59|2898.59|2900.05|2900.05|2897.77|2897.77|0
1625476200000|2021-07-05 09:10:00|2899.01|2899.01|2899.92|2899.92|2901.12|2901.12|2899.01|2899.01|0
1625476500000|2021-07-05 09:15:00|2899.87|2899.87|2897.86|2897.86|2900.07|2900.07|2897.51|2897.51|0
1625476800000|2021-07-05 09:20:00|2897.92|2897.92|2898.05|2898.05|2898.31|2898.31|2896.41|2896.41|0
1625477100000|2021-07-05 09:25:00|2897.55|2897.55|2896.25|2896.25|2897.55|2897.55|2895.18|2895.18|0
1625477400000|2021-07-05 09:30:00|2896.29|2896.29|2896.44|2896.44|2896.86|2896.86|2895.46|2895.46|0
1625477700000|2021-07-05 09:35:00|2896.77|2896.77|2895.85|2895.85|2896.83|2896.83|2894.39|2894.39|0
1625478000000|2021-07-05 09:40:00|2895.74|2895.74|2897.22|2897.22|2897.47|2897.47|2895.49|2895.49|0
1625478300000|2021-07-05 09:45:00|2897.18|2897.18|2899.89|2899.89|2899.89|2899.89|2897.14|2897.14|0
1625478600000|2021-07-05 09:50:00|2899.83|2899.83|2902.93|2902.93|2903.97|2903.97|2899.83|2899.83|0
1625478900000|2021-07-05 09:55:00|2902.97|2902.97|2903.64|2903.64|2904.57|2904.57|2902.97|2902.97|0
1625479200000|2021-07-05 10:00:00|2903.81|2903.81|2903.53|2903.53|2904.52|2904.52|2902.55|2902.55|0
1625479500000|2021-07-05 10:05:00|2903.47|2903.47|2905.13|2905.13|2905.13|2905.13|2903.47|2903.47|0
1625479800000|2021-07-05 10:10:00|2905.18|2905.18|2905.09|2905.09|2905.84|2905.84|2904.46|2904.46|0
1625480100000|2021-07-05 10:15:00|2905.15|2905.15|2905.21|2905.21|2907.04|2907.04|2905.15|2905.15|0
1625480400000|2021-07-05 10:20:00|2905.19|2905.19|2907.81|2907.81|2907.89|2907.89|2905.06|2905.06|0
1625480700000|2021-07-05 10:25:00|2908.39|2908.39|2907.85|2907.85|2908.68|2908.68|2907.32|2907.32|0
1625481000000|2021-07-05 10:30:00|2908.01|2908.01|2909.74|2909.74|2909.74|2909.74|2908.01|2908.01|0
1625481300000|2021-07-05 10:35:00|2909.76|2909.76|2910.01|2910.01|2910.01|2910.01|2908.82|2908.82|0
1625481600000|2021-07-05 10:40:00|2910.07|2910.07|2911.07|2911.07|2911.15|2911.15|2909.6|2909.6|0
1625481900000|2021-07-05 10:45:00|2911.13|2911.13|2914.26|2914.26|2914.31|2914.31|2911.13|2911.13|0
1625482200000|2021-07-05 10:50:00|2914.21|2914.21|2915.63|2915.63|2915.67|2915.67|2912.74|2912.74|0
1625482500000|2021-07-05 10:55:00|2915.67|2915.67|2916.02|2916.02|2917.32|2917.32|2915.67|2915.67|0
1625482800000|2021-07-05 11:00:00|2916.13|2916.13|2915.21|2915.21|2916.86|2916.86|2915.21|2915.21|0
1625483100000|2021-07-05 11:05:00|2915.16|2915.16|2918.43|2918.43|2918.43|2918.43|2915.1|2915.1|0
1625483400000|2021-07-05 11:10:00|2918.21|2918.21|2917.28|2917.28|2919.45|2919.45|2915.64|2915.64|0
1625483700000|2021-07-05 11:15:00|2917.57|2917.57|2918.19|2918.19|2920.32|2920.32|2917.57|2917.57|0
1625484000000|2021-07-05 11:20:00|2918.53|2918.53|2923.44|2923.44|2924.1|2924.1|2918.47|2918.47|0
1625484300000|2021-07-05 11:25:00|2923.38|2923.38|2923.14|2923.14|2924.3|2924.3|2922.42|2922.42|0
1625484600000|2021-07-05 11:30:00|2923.3|2923.3|2922.59|2922.59|2923.3|2923.3|2921.37|2921.37|0
1625484900000|2021-07-05 11:35:00|2922.63|2922.63|2922.54|2922.54|2924.32|2924.32|2922.38|2922.38|0
1625485200000|2021-07-05 11:40:00|2922.58|2922.58|2922.65|2922.65|2925.65|2925.65|2922.45|2922.45|0
1625485500000|2021-07-05 11:45:00|2922.54|2922.54|2924.86|2924.86|2925.08|2925.08|2922.37|2922.37|0
1625485800000|2021-07-05 11:50:00|2924.28|2924.28|2923.33|2923.33|2924.82|2924.82|2923.01|2923.01|0
1625486100000|2021-07-05 11:55:00|2923.16|2923.16|2922.67|2922.67|2923.78|2923.78|2922.67|2922.67|0
1625486400000|2021-07-05 12:00:00|2922.63|2922.63|2926.6|2926.6|2926.6|2926.6|2922.63|2922.63|0
1625486700000|2021-07-05 12:05:00|2926.71|2926.71|2925.73|2925.73|2926.77|2926.77|2925.43|2925.43|0
1625487000000|2021-07-05 12:10:00|2925.9|2925.9|2925.89|2925.89|2928.34|2928.34|2925.77|2925.77|0
1625487300000|2021-07-05 12:15:00|2926.39|2926.39|2927.86|2927.86|2928.86|2928.86|2926.39|2926.39|0
1625487600000|2021-07-05 12:20:00|2927.98|2927.98|2928.81|2928.81|2930.06|2930.06|2927.98|2927.98|0
1625487900000|2021-07-05 12:25:00|2929.15|2929.15|2926.82|2926.82|2930.1|2930.1|2926.82|2926.82|0
1625488200000|2021-07-05 12:30:00|2926.7|2926.7|2927.64|2927.64|2927.84|2927.84|2926.13|2926.13|0
1625488500000|2021-07-05 12:35:00|2927.81|2927.81|2926.18|2926.18|2928.38|2928.38|2925.69|2925.69|0
1625488800000|2021-07-05 12:40:00|2926.51|2926.51|2924.04|2924.04|2926.51|2926.51|2923.49|2923.49|0
1625489100000|2021-07-05 12:45:00|2924.01|2924.01|2924.01|2924.01|2925.5|2925.5|2923.61|2923.61|0
1625489400000|2021-07-05 12:50:00|2924.07|2924.07|2925.33|2925.33|2925.66|2925.66|2923.43|2923.43|0
1625489700000|2021-07-05 12:55:00|2925.67|2925.67|2926.04|2926.04|2926.47|2926.47|2925.22|2925.22|0
1625490000000|2021-07-05 13:00:00|2926.08|2926.08|2927.04|2927.04|2927.04|2927.04|2925.79|2925.79|0
1625490300000|2021-07-05 13:05:00|2927.01|2927.01|2927.44|2927.44|2927.6|2927.6|2925.84|2925.84|0
1625490600000|2021-07-05 13:10:00|2927.77|2927.77|2928.28|2928.28|2928.36|2928.36|2927.19|2927.19|0
1625490900000|2021-07-05 13:15:00|2928.49|2928.49|2927.12|2927.12|2928.49|2928.49|2927.08|2927.08|0
1625491200000|2021-07-05 13:20:00|2927.17|2927.17|2927|2927|2927.33|2927.33|2925.92|2925.92|0
1625491500000|2021-07-05 13:25:00|2927.17|2927.17|2928.2|2928.2|2928.29|2928.29|2926.81|2926.81|0
1625491800000|2021-07-05 13:30:00|2928.36|2928.36|2928.73|2928.73|2929.66|2929.66|2928.28|2928.28|0
1625492100000|2021-07-05 13:35:00|2928.56|2928.56|2926.44|2926.44|2928.62|2928.62|2926.21|2926.21|0
1625492400000|2021-07-05 13:40:00|2926.61|2926.61|2924.31|2924.31|2926.61|2926.61|2924.14|2924.14|0
1625492700000|2021-07-05 13:45:00|2924.27|2924.27|2927.87|2927.87|2928.01|2928.01|2923.69|2923.69|0
1625493000000|2021-07-05 13:50:00|2927.86|2927.86|2928.51|2928.51|2929.94|2929.94|2927.77|2927.77|0
1625493300000|2021-07-05 13:55:00|2928.4|2928.4|2927.95|2927.95|2929.15|2929.15|2927.74|2927.74|0
1625493600000|2021-07-05 14:00:00|2927.89|2927.89|2928.33|2928.33|2928.58|2928.58|2927|2927|0
1625493900000|2021-07-05 14:05:00|2928.16|2928.16|2927.11|2927.11|2928.16|2928.16|2926.94|2926.94|0
1625494200000|2021-07-05 14:10:00|2927.05|2927.05|2930.03|2930.03|2930.03|2930.03|2926.7|2926.7|0
1625494500000|2021-07-05 14:15:00|2930.2|2930.2|2927.69|2927.69|2931.28|2931.28|2927.68|2927.68|0
1625494800000|2021-07-05 14:20:00|2927.58|2927.58|2927.18|2927.18|2927.8|2927.8|2926.37|2926.37|0
1625495100000|2021-07-05 14:25:00|2927.23|2927.23|2927.37|2927.37|2928.63|2928.63|2926.73|2926.73|0
1625495400000|2021-07-05 14:30:00|2927.42|2927.42|2929.47|2929.47|2929.51|2929.51|2926.81|2926.81|0
1625495700000|2021-07-05 14:35:00|2929.58|2929.58|2926.45|2926.45|2929.58|2929.58|2926.34|2926.34|0
1625496000000|2021-07-05 14:40:00|2926.4|2926.4|2924.67|2924.67|2927.6|2927.6|2924.67|2924.67|0
1625496300000|2021-07-05 14:45:00|2924.72|2924.72|2923.65|2923.65|2924.92|2924.92|2923.15|2923.15|0
1625496600000|2021-07-05 14:50:00|2923.54|2923.54|2924.84|2924.84|2924.84|2924.84|2923.32|2923.32|0
1625496900000|2021-07-05 14:55:00|2924.87|2924.87|2923.4|2923.4|2924.96|2924.96|2923.4|2923.4|0
1625497200000|2021-07-05 15:00:00|2923.48|2923.48|2923.99|2923.99|2924.22|2924.22|2922.92|2922.92|0
1625497500000|2021-07-05 15:05:00|2924.15|2924.15|2923.01|2923.01|2924.45|2924.45|2922.42|2922.42|0
1625497800000|2021-07-05 15:10:00|2922.84|2922.84|2922.36|2922.36|2922.84|2922.84|2920.96|2920.96|0
1625498100000|2021-07-05 15:15:00|2922.41|2922.41|2922.97|2922.97|2923.26|2923.26|2922.06|2922.06|0
1625498400000|2021-07-05 15:20:00|2922.64|2922.64|2922.93|2922.93|2924.18|2924.18|2922.64|2922.64|0
1625498700000|2021-07-05 15:25:00|2923.09|2923.09|2921.7|2921.7|2923.28|2923.28|2920.71|2920.71|0
1625555700000|2021-07-06 07:15:00|2917.61|2917.61|2911.02|2911.02|2917.82|2917.82|2910.69|2910.69|0
1625556000000|2021-07-06 07:20:00|2911.03|2911.03|2913.02|2913.02|2913.64|2913.64|2910.52|2910.52|0
1625556300000|2021-07-06 07:25:00|2912.5|2912.5|2915.29|2915.29|2916.29|2916.29|2911.74|2911.74|0
1625556600000|2021-07-06 07:30:00|2915.2|2915.2|2912.01|2912.01|2915.2|2915.2|2911.44|2911.44|0
1625556900000|2021-07-06 07:35:00|2912.06|2912.06|2904.36|2904.36|2913.07|2913.07|2903.96|2903.96|0
1625557200000|2021-07-06 07:40:00|2904.27|2904.27|2901.1|2901.1|2904.27|2904.27|2899.81|2899.81|0
1625557500000|2021-07-06 07:45:00|2900.77|2900.77|2902.53|2902.53|2904.39|2904.39|2898.63|2898.63|0
1625557800000|2021-07-06 07:50:00|2902.59|2902.59|2904.45|2904.45|2905.01|2905.01|2900.84|2900.84|0
1625558100000|2021-07-06 07:55:00|2903.95|2903.95|2899.64|2899.64|2903.95|2903.95|2898.91|2898.91|0
1625558400000|2021-07-06 08:00:00|2900.14|2900.14|2900.29|2900.29|2901.07|2901.07|2898.83|2898.83|0
1625558700000|2021-07-06 08:05:00|2900.47|2900.47|2903.67|2903.67|2903.67|2903.67|2899.44|2899.44|0
1625559000000|2021-07-06 08:10:00|2903.45|2903.45|2906.22|2906.22|2907.68|2907.68|2903|2903|0
1625559300000|2021-07-06 08:15:00|2906.17|2906.17|2902.43|2902.43|2906.33|2906.33|2900.08|2900.08|0
1625559600000|2021-07-06 08:20:00|2902.6|2902.6|2901.22|2901.22|2903.35|2903.35|2900.61|2900.61|0
1625559900000|2021-07-06 08:25:00|2901.39|2901.39|2897.85|2897.85|2901.78|2901.78|2897.85|2897.85|0
1625560200000|2021-07-06 08:30:00|2897.89|2897.89|2900.22|2900.22|2900.28|2900.28|2894.31|2894.31|0
1625560500000|2021-07-06 08:35:00|2901.38|2901.38|2902.08|2902.08|2902.48|2902.48|2900.21|2900.21|0
1625560800000|2021-07-06 08:40:00|2902.14|2902.14|2901.62|2901.62|2902.96|2902.96|2901.13|2901.13|0
1625561100000|2021-07-06 08:45:00|2901.84|2901.84|2902.68|2902.68|2903.12|2903.12|2901.11|2901.11|0
1625561400000|2021-07-06 08:50:00|2902.7|2902.7|2900.21|2900.21|2902.7|2902.7|2899.68|2899.68|0
1625561700000|2021-07-06 08:55:00|2900.27|2900.27|2902.38|2902.38|2902.38|2902.38|2900.27|2900.27|0
1625562000000|2021-07-06 09:00:00|2902.51|2902.51|2899.87|2899.87|2902.63|2902.63|2899.87|2899.87|0
1625562300000|2021-07-06 09:05:00|2899.89|2899.89|2899.45|2899.45|2899.89|2899.89|2898.29|2898.29|0
1625562600000|2021-07-06 09:10:00|2899.29|2899.29|2898.7|2898.7|2899.29|2899.29|2896.75|2896.75|0
1625562900000|2021-07-06 09:15:00|2898.68|2898.68|2898.13|2898.13|2898.68|2898.68|2897.58|2897.58|0
1625563200000|2021-07-06 09:20:00|2898.46|2898.46|2899.2|2899.2|2899.53|2899.53|2898.06|2898.06|0
1625563500000|2021-07-06 09:25:00|2899.31|2899.31|2898.87|2898.87|2899.31|2899.31|2898.17|2898.17|0
1625563800000|2021-07-06 09:30:00|2898.83|2898.83|2894.13|2894.13|2898.83|2898.83|2894.13|2894.13|0
1625564100000|2021-07-06 09:35:00|2894.24|2894.24|2896.41|2896.41|2896.41|2896.41|2894.2|2894.2|0
1625564400000|2021-07-06 09:40:00|2896.54|2896.54|2899.78|2899.78|2901.6|2901.6|2896.54|2896.54|0
1625564700000|2021-07-06 09:45:00|2899.05|2899.05|2898.02|2898.02|2899.05|2899.05|2897.48|2897.48|0
1625565000000|2021-07-06 09:50:00|2898.35|2898.35|2899.65|2899.65|2900.14|2900.14|2898.35|2898.35|0
1625565300000|2021-07-06 09:55:00|2899.7|2899.7|2899.99|2899.99|2900.28|2900.28|2899.06|2899.06|0
1625565600000|2021-07-06 10:00:00|2899.9|2899.9|2898.48|2898.48|2899.94|2899.94|2896.36|2896.36|0
1625565900000|2021-07-06 10:05:00|2898.53|2898.53|2897.47|2897.47|2901.2|2901.2|2896.62|2896.62|0
1625566200000|2021-07-06 10:10:00|2897.14|2897.14|2895.19|2895.19|2898.23|2898.23|2894.67|2894.67|0
1625566500000|2021-07-06 10:15:00|2895.23|2895.23|2893.57|2893.57|2896.68|2896.68|2893.39|2893.39|0
1625566800000|2021-07-06 10:20:00|2893.56|2893.56|2893.31|2893.31|2893.92|2893.92|2891.39|2891.39|0
1625567100000|2021-07-06 10:25:00|2893.47|2893.47|2893.39|2893.39|2893.56|2893.56|2890.78|2890.78|0
1625567400000|2021-07-06 10:30:00|2893.28|2893.28|2893.16|2893.16|2894.56|2894.56|2892.03|2892.03|0
1625567700000|2021-07-06 10:35:00|2893.15|2893.15|2891.59|2891.59|2893.16|2893.16|2891.37|2891.37|0
1625568000000|2021-07-06 10:40:00|2891.76|2891.76|2894.36|2894.36|2894.41|2894.41|2891.76|2891.76|0
1625568300000|2021-07-06 10:45:00|2894.03|2894.03|2893.14|2893.14|2894.73|2894.73|2892.64|2892.64|0
1625568600000|2021-07-06 10:50:00|2893.1|2893.1|2894.49|2894.49|2895.43|2895.43|2893.09|2893.09|0
1625568900000|2021-07-06 10:55:00|2894.82|2894.82|2893.41|2893.41|2894.82|2894.82|2892.89|2892.89|0
1625569200000|2021-07-06 11:00:00|2893.57|2893.57|2892.46|2892.46|2893.57|2893.57|2892.1|2892.1|0
1625569500000|2021-07-06 11:05:00|2892.5|2892.5|2890.54|2890.54|2893.41|2893.41|2890.54|2890.54|0
1625569800000|2021-07-06 11:10:00|2890.37|2890.37|2890.54|2890.54|2891.2|2891.2|2889.99|2889.99|0
1625570100000|2021-07-06 11:15:00|2890.42|2890.42|2889.75|2889.75|2890.48|2890.48|2887.87|2887.87|0
1625570400000|2021-07-06 11:20:00|2889.69|2889.69|2886.45|2886.45|2889.69|2889.69|2886.45|2886.45|0
1625570700000|2021-07-06 11:25:00|2886.44|2886.44|2885.65|2885.65|2886.83|2886.83|2885.41|2885.41|0
1625571000000|2021-07-06 11:30:00|2885.6|2885.6|2884.16|2884.16|2887.05|2887.05|2883.1|2883.1|0
1625571300000|2021-07-06 11:35:00|2884.05|2884.05|2886.68|2886.68|2887.38|2887.38|2883.67|2883.67|0
1625571600000|2021-07-06 11:40:00|2886.74|2886.74|2886.77|2886.77|2888.16|2888.16|2884.94|2884.94|0
1625571900000|2021-07-06 11:45:00|2886.82|2886.82|2889.45|2889.45|2889.45|2889.45|2886.8|2886.8|0
1625572200000|2021-07-06 11:50:00|2889.5|2889.5|2889.55|2889.55|2890.26|2890.26|2888.77|2888.77|0
1625572500000|2021-07-06 11:55:00|2888.99|2888.99|2888.9|2888.9|2889.23|2889.23|2888.81|2888.81|0
1625572800000|2021-07-06 12:00:00|2888.97|2888.97|2891.02|2891.02|2891.24|2891.24|2888.4|2888.4|0
1625573100000|2021-07-06 12:05:00|2890.8|2890.8|2889.71|2889.71|2891.06|2891.06|2889.38|2889.38|0
1625573400000|2021-07-06 12:10:00|2889.65|2889.65|2888.85|2888.85|2889.65|2889.65|2888.14|2888.14|0
1625573700000|2021-07-06 12:15:00|2888.91|2888.91|2888.56|2888.56|2889.22|2889.22|2888.2|2888.2|0
1625574000000|2021-07-06 12:20:00|2888.58|2888.58|2889.42|2889.42|2889.59|2889.59|2887.95|2887.95|0
1625574300000|2021-07-06 12:25:00|2889.5|2889.5|2891.4|2891.4|2891.44|2891.44|2889.49|2889.49|0
1625574600000|2021-07-06 12:30:00|2891.06|2891.06|2889.68|2889.68|2891.06|2891.06|2888.47|2888.47|0
1625574900000|2021-07-06 12:35:00|2889.51|2889.51|2891.44|2891.44|2891.44|2891.44|2889.02|2889.02|0
1625575200000|2021-07-06 12:40:00|2891.61|2891.61|2890.05|2890.05|2891.84|2891.84|2889.99|2889.99|0
1625575500000|2021-07-06 12:45:00|2890.11|2890.11|2889.8|2889.8|2890.16|2890.16|2889.19|2889.19|0
1625575800000|2021-07-06 12:50:00|2889.69|2889.69|2888.77|2888.77|2889.9|2889.9|2888.23|2888.23|0
1625576100000|2021-07-06 12:55:00|2888.61|2888.61|2889.94|2889.94|2889.94|2889.94|2887.8|2887.8|0
1625576400000|2021-07-06 13:00:00|2890|2890|2891.7|2891.7|2891.74|2891.74|2889.84|2889.84|0
1625576700000|2021-07-06 13:05:00|2891.64|2891.64|2892.48|2892.48|2892.48|2892.48|2891.12|2891.12|0
1625577000000|2021-07-06 13:10:00|2892.2|2892.2|2891.35|2891.35|2892.71|2892.71|2890.68|2890.68|0
1625577300000|2021-07-06 13:15:00|2891.41|2891.41|2891.67|2891.67|2892.25|2892.25|2890.66|2890.66|0
1625577600000|2021-07-06 13:20:00|2891.62|2891.62|2891.51|2891.51|2891.9|2891.9|2891.1|2891.1|0
1625577900000|2021-07-06 13:25:00|2891.34|2891.34|2892.94|2892.94|2893.14|2893.14|2891.26|2891.26|0
1625578200000|2021-07-06 13:30:00|2893.06|2893.06|2877.77|2877.77|2893.11|2893.11|2877.76|2877.76|0
1625578500000|2021-07-06 13:35:00|2877.72|2877.72|2876.25|2876.25|2877.72|2877.72|2873.88|2873.88|0
1625578800000|2021-07-06 13:40:00|2876.09|2876.09|2878.91|2878.91|2879.23|2879.23|2875.17|2875.17|0
1625579100000|2021-07-06 13:45:00|2878.74|2878.74|2879.22|2879.22|2884.89|2884.89|2878.74|2878.74|0
1625579400000|2021-07-06 13:50:00|2879.39|2879.39|2877.78|2877.78|2880.01|2880.01|2875.88|2875.88|0
1625579700000|2021-07-06 13:55:00|2877.73|2877.73|2876.61|2876.61|2878|2878|2876.06|2876.06|0
1625580000000|2021-07-06 14:00:00|2876.78|2876.78|2868.08|2868.08|2876.94|2876.94|2867.64|2867.64|0
1625580300000|2021-07-06 14:05:00|2867.52|2867.52|2863.59|2863.59|2867.94|2867.94|2863.59|2863.59|0
1625580600000|2021-07-06 14:10:00|2863.43|2863.43|2862.95|2862.95|2866.11|2866.11|2862.11|2862.11|0
1625580900000|2021-07-06 14:15:00|2862.83|2862.83|2859.15|2859.15|2862.83|2862.83|2856.76|2856.76|0
1625581200000|2021-07-06 14:20:00|2858.83|2858.83|2856.05|2856.05|2858.83|2858.83|2853.74|2853.74|0
1625581500000|2021-07-06 14:25:00|2855.94|2855.94|2860.26|2860.26|2861.06|2861.06|2854.38|2854.38|0
1625581800000|2021-07-06 14:30:00|2860.43|2860.43|2857.26|2857.26|2860.43|2860.43|2854.58|2854.58|0
1625582100000|2021-07-06 14:35:00|2857.14|2857.14|2860.44|2860.44|2861.8|2861.8|2854.83|2854.83|0
1625582400000|2021-07-06 14:40:00|2860.1|2860.1|2856.66|2856.66|2860.13|2860.13|2853.14|2853.14|0
1625582700000|2021-07-06 14:45:00|2856.65|2856.65|2853.5|2853.5|2856.65|2856.65|2852.79|2852.79|0
1625583000000|2021-07-06 14:50:00|2853.44|2853.44|2851.4|2851.4|2853.44|2853.44|2850.3|2850.3|0
1625583300000|2021-07-06 14:55:00|2851.34|2851.34|2848.21|2848.21|2851.34|2851.34|2846.28|2846.28|0
1625583600000|2021-07-06 15:00:00|2847.6|2847.6|2842.96|2842.96|2847.6|2847.6|2842.67|2842.67|0
1625583900000|2021-07-06 15:05:00|2842.8|2842.8|2849.59|2849.59|2849.65|2849.65|2842.69|2842.69|0
1625584200000|2021-07-06 15:10:00|2849.67|2849.67|2855.2|2855.2|2855.2|2855.2|2849.46|2849.46|0
1625584500000|2021-07-06 15:15:00|2855.14|2855.14|2854.91|2854.91|2857.97|2857.97|2854.48|2854.48|0
1625584800000|2021-07-06 15:20:00|2854.8|2854.8|2850.37|2850.37|2854.89|2854.89|2850.14|2850.14|0
1625585100000|2021-07-06 15:25:00|2850.43|2850.43|2855.03|2855.03|2855.74|2855.74|2849.57|2849.57|0
1625642100000|2021-07-07 07:15:00|2877.35|2877.35|2882.97|2882.97|2882.97|2882.97|2876.98|2876.98|0
1625642400000|2021-07-07 07:20:00|2882.99|2882.99|2876.65|2876.65|2883.74|2883.74|2876.45|2876.45|0
1625642700000|2021-07-07 07:25:00|2876.98|2876.98|2876.8|2876.8|2878.39|2878.39|2876.41|2876.41|0
1625643000000|2021-07-07 07:30:00|2877.03|2877.03|2872.18|2872.18|2878.66|2878.66|2872.13|2872.13|0
1625643300000|2021-07-07 07:35:00|2872.13|2872.13|2866.67|2866.67|2873.21|2873.21|2866.28|2866.28|0
1625643600000|2021-07-07 07:40:00|2866.34|2866.34|2866.5|2866.5|2868.68|2868.68|2865.88|2865.88|0
1625643900000|2021-07-07 07:45:00|2866.53|2866.53|2864.47|2864.47|2870.14|2870.14|2864.47|2864.47|0
1625644200000|2021-07-07 07:50:00|2864.41|2864.41|2858.87|2858.87|2865.03|2865.03|2858.87|2858.87|0
1625644500000|2021-07-07 07:55:00|2858.85|2858.85|2857.1|2857.1|2858.87|2858.87|2854.15|2854.15|0
1625644800000|2021-07-07 08:00:00|2857.14|2857.14|2855.49|2855.49|2860.34|2860.34|2854.58|2854.58|0
1625645100000|2021-07-07 08:05:00|2855.38|2855.38|2857.28|2857.28|2858.91|2858.91|2854.57|2854.57|0
1625645400000|2021-07-07 08:10:00|2857.36|2857.36|2853.02|2853.02|2858.32|2858.32|2853.02|2853.02|0
1625645700000|2021-07-07 08:15:00|2853.18|2853.18|2855.46|2855.46|2856.07|2856.07|2852.85|2852.85|0
1625646000000|2021-07-07 08:20:00|2855.49|2855.49|2850.8|2850.8|2856.87|2856.87|2849.87|2849.87|0
1625646300000|2021-07-07 08:25:00|2850.58|2850.58|2853.46|2853.46|2853.46|2853.46|2850.28|2850.28|0
1625646600000|2021-07-07 08:30:00|2853.96|2853.96|2853.98|2853.98|2855.76|2855.76|2852.73|2852.73|0
1625646900000|2021-07-07 08:35:00|2854.15|2854.15|2855.08|2855.08|2855.18|2855.18|2852.25|2852.25|0
1625647200000|2021-07-07 08:40:00|2854.86|2854.86|2855.01|2855.01|2856.66|2856.66|2854.08|2854.08|0
1625647500000|2021-07-07 08:45:00|2855.18|2855.18|2854.02|2854.02|2855.47|2855.47|2852.5|2852.5|0
1625647800000|2021-07-07 08:50:00|2854.42|2854.42|2853.09|2853.09|2854.48|2854.48|2851.7|2851.7|0
1625648100000|2021-07-07 08:55:00|2853.03|2853.03|2853.64|2853.64|2855.1|2855.1|2851.71|2851.71|0
1625648400000|2021-07-07 09:00:00|2853.59|2853.59|2853.84|2853.84|2854.55|2854.55|2851.48|2851.48|0
1625648700000|2021-07-07 09:05:00|2853.95|2853.95|2854.85|2854.85|2854.85|2854.85|2852.33|2852.33|0
1625649000000|2021-07-07 09:10:00|2855.02|2855.02|2853.61|2853.61|2855.57|2855.57|2853.61|2853.61|0
1625649300000|2021-07-07 09:15:00|2853.72|2853.72|2854.17|2854.17|2855.13|2855.13|2853.41|2853.41|0
1625649600000|2021-07-07 09:20:00|2853.84|2853.84|2854.71|2854.71|2855.28|2855.28|2853.84|2853.84|0
1625649900000|2021-07-07 09:25:00|2854.49|2854.49|2853.11|2853.11|2855.73|2855.73|2852.99|2852.99|0
1625650200000|2021-07-07 09:30:00|2852.94|2852.94|2855.97|2855.97|2856.66|2856.66|2852.94|2852.94|0
1625650500000|2021-07-07 09:35:00|2856.03|2856.03|2862.64|2862.64|2862.72|2862.72|2855.97|2855.97|0
1625650800000|2021-07-07 09:40:00|2862.81|2862.81|2863.66|2863.66|2863.66|2863.66|2861.67|2861.67|0
1625651100000|2021-07-07 09:45:00|2863.7|2863.7|2863.54|2863.54|2864.56|2864.56|2862.92|2862.92|0
1625651400000|2021-07-07 09:50:00|2863.6|2863.6|2861.19|2861.19|2863.6|2863.6|2860.4|2860.4|0
1625651700000|2021-07-07 09:55:00|2861.3|2861.3|2860.18|2860.18|2861.92|2861.92|2859.39|2859.39|0
1625652000000|2021-07-07 10:00:00|2860.2|2860.2|2859.31|2859.31|2861.25|2861.25|2858.63|2858.63|0
1625652300000|2021-07-07 10:05:00|2859.25|2859.25|2857.69|2857.69|2860.45|2860.45|2856.86|2856.86|0
1625652600000|2021-07-07 10:10:00|2857.86|2857.86|2849.19|2849.19|2858.45|2858.45|2848.92|2848.92|0
1625652900000|2021-07-07 10:15:00|2849.13|2849.13|2851.89|2851.89|2854.31|2854.31|2848.63|2848.63|0
1625653200000|2021-07-07 10:20:00|2852|2852|2853.85|2853.85|2854.24|2854.24|2852|2852|0
1625653500000|2021-07-07 10:25:00|2854.01|2854.01|2857.33|2857.33|2857.33|2857.33|2853.97|2853.97|0
1625653800000|2021-07-07 10:30:00|2857.35|2857.35|2854.44|2854.44|2857.57|2857.57|2854.44|2854.44|0
1625654100000|2021-07-07 10:35:00|2854.61|2854.61|2852.58|2852.58|2854.94|2854.94|2850.13|2850.13|0
1625654400000|2021-07-07 10:40:00|2852.66|2852.66|2856.95|2856.95|2856.95|2856.95|2852.66|2852.66|0
1625654700000|2021-07-07 10:45:00|2857.23|2857.23|2856.64|2856.64|2857.81|2857.81|2856.48|2856.48|0
1625655000000|2021-07-07 10:50:00|2856.7|2856.7|2856.96|2856.96|2857.12|2857.12|2855.67|2855.67|0
1625655300000|2021-07-07 10:55:00|2857|2857|2861.15|2861.15|2861.15|2861.15|2856.58|2856.58|0
1625655600000|2021-07-07 11:00:00|2861.32|2861.32|2859.09|2859.09|2861.66|2861.66|2858.76|2858.76|0
1625655900000|2021-07-07 11:05:00|2859.27|2859.27|2858.39|2858.39|2859.63|2859.63|2857.86|2857.86|0
1625656200000|2021-07-07 11:10:00|2858.67|2858.67|2856.18|2856.18|2858.67|2858.67|2855.74|2855.74|0
1625656500000|2021-07-07 11:15:00|2856.22|2856.22|2856.62|2856.62|2857.98|2857.98|2854.84|2854.84|0
1625656800000|2021-07-07 11:20:00|2856.57|2856.57|2855.09|2855.09|2856.73|2856.73|2854.62|2854.62|0
1625657100000|2021-07-07 11:25:00|2855.42|2855.42|2854.8|2854.8|2855.97|2855.97|2854.26|2854.26|0
1625657400000|2021-07-07 11:30:00|2854.63|2854.63|2855.52|2855.52|2855.84|2855.84|2854.16|2854.16|0
1625657700000|2021-07-07 11:35:00|2855.46|2855.46|2857.17|2857.17|2857.31|2857.31|2855.46|2855.46|0
1625658000000|2021-07-07 11:40:00|2857.34|2857.34|2858.05|2858.05|2858.14|2858.14|2856.9|2856.9|0
1625658300000|2021-07-07 11:45:00|2858.22|2858.22|2856.06|2856.06|2859.04|2859.04|2856.06|2856.06|0
1625658600000|2021-07-07 11:50:00|2856.09|2856.09|2856.44|2856.44|2856.79|2856.79|2855.26|2855.26|0
1625658900000|2021-07-07 11:55:00|2856.78|2856.78|2853.32|2853.32|2856.78|2856.78|2853.32|2853.32|0
1625659200000|2021-07-07 12:00:00|2853.27|2853.27|2852.73|2852.73|2853.9|2853.9|2852.73|2852.73|0
1625659500000|2021-07-07 12:05:00|2852.72|2852.72|2851.77|2851.77|2853.07|2853.07|2851.04|2851.04|0
1625659800000|2021-07-07 12:10:00|2851.79|2851.79|2852.11|2852.11|2853.1|2853.1|2851.26|2851.26|0
1625660100000|2021-07-07 12:15:00|2852.1|2852.1|2848.03|2848.03|2852.31|2852.31|2847.85|2847.85|0
1625660400000|2021-07-07 12:20:00|2847.86|2847.86|2848.89|2848.89|2849.79|2849.79|2847.33|2847.33|0
1625660700000|2021-07-07 12:25:00|2848.78|2848.78|2850.35|2850.35|2850.72|2850.72|2847.25|2847.25|0
1625661000000|2021-07-07 12:30:00|2850.13|2850.13|2847.75|2847.75|2850.36|2850.36|2845.83|2845.83|0
1625661300000|2021-07-07 12:35:00|2847.58|2847.58|2848.19|2848.19|2848.71|2848.71|2847.17|2847.17|0
1625661600000|2021-07-07 12:40:00|2848.07|2848.07|2849.02|2849.02|2849.02|2849.02|2847.1|2847.1|0
1625661900000|2021-07-07 12:45:00|2848.85|2848.85|2849.13|2849.13|2850.41|2850.41|2848.85|2848.85|0
1625662200000|2021-07-07 12:50:00|2849.07|2849.07|2847.01|2847.01|2849.13|2849.13|2846.99|2846.99|0
1625662500000|2021-07-07 12:55:00|2847|2847|2841.45|2841.45|2847.06|2847.06|2841.44|2841.44|0
1625662800000|2021-07-07 13:00:00|2841.49|2841.49|2844.46|2844.46|2846.36|2846.36|2841.38|2841.38|0
1625663100000|2021-07-07 13:05:00|2844.42|2844.42|2844.34|2844.34|2844.9|2844.9|2841.3|2841.3|0
1625663400000|2021-07-07 13:10:00|2844.56|2844.56|2842.47|2842.47|2844.9|2844.9|2842.47|2842.47|0
1625663700000|2021-07-07 13:15:00|2842.59|2842.59|2842.62|2842.62|2843.07|2843.07|2839.73|2839.73|0
1625664000000|2021-07-07 13:20:00|2842.65|2842.65|2844.14|2844.14|2845.85|2845.85|2842.46|2842.46|0
1625664300000|2021-07-07 13:25:00|2844.17|2844.17|2842.48|2842.48|2844.85|2844.85|2842.48|2842.48|0
1625664600000|2021-07-07 13:30:00|2842.52|2842.52|2862.9|2862.9|2862.9|2862.9|2841.33|2841.33|0
1625664900000|2021-07-07 13:35:00|2863.56|2863.56|2859.19|2859.19|2864.1|2864.1|2858.17|2858.17|0
1625665200000|2021-07-07 13:40:00|2859.35|2859.35|2855.46|2855.46|2862.15|2862.15|2852.84|2852.84|0
1625665500000|2021-07-07 13:45:00|2855.8|2855.8|2856.52|2856.52|2859.43|2859.43|2855.8|2855.8|0
1625665800000|2021-07-07 13:50:00|2856.49|2856.49|2847.91|2847.91|2858.23|2858.23|2847.74|2847.74|0
1625666100000|2021-07-07 13:55:00|2847.87|2847.87|2847.17|2847.17|2850.32|2850.32|2845.88|2845.88|0
1625666400000|2021-07-07 14:00:00|2847.05|2847.05|2841.02|2841.02|2847.9|2847.9|2841.02|2841.02|0
1625666700000|2021-07-07 14:05:00|2840.86|2840.86|2846.83|2846.83|2846.83|2846.83|2840.77|2840.77|0
1625667000000|2021-07-07 14:10:00|2846.87|2846.87|2848.14|2848.14|2850.4|2850.4|2846.39|2846.39|0
1625667300000|2021-07-07 14:15:00|2848.54|2848.54|2850.23|2850.23|2851.62|2851.62|2847.82|2847.82|0
1625667600000|2021-07-07 14:20:00|2850.29|2850.29|2847.26|2847.26|2850.64|2850.64|2846.01|2846.01|0
1625667900000|2021-07-07 14:25:00|2847.29|2847.29|2843.69|2843.69|2847.91|2847.91|2842.74|2842.74|0
1625668200000|2021-07-07 14:30:00|2843.63|2843.63|2842.16|2842.16|2845.98|2845.98|2842.06|2842.06|0
1625668500000|2021-07-07 14:35:00|2842.07|2842.07|2846.54|2846.54|2848.75|2848.75|2841.74|2841.74|0
1625668800000|2021-07-07 14:40:00|2846.59|2846.59|2848.2|2848.2|2849.14|2849.14|2845.97|2845.97|0
1625669100000|2021-07-07 14:45:00|2848.26|2848.26|2848.85|2848.85|2849.95|2849.95|2846.66|2846.66|0
1625669400000|2021-07-07 14:50:00|2848.68|2848.68|2849.15|2849.15|2850.19|2850.19|2847.5|2847.5|0
1625669700000|2021-07-07 14:55:00|2849.32|2849.32|2852.85|2852.85|2853.65|2853.65|2848.31|2848.31|0
1625670000000|2021-07-07 15:00:00|2852.71|2852.71|2855.4|2855.4|2855.4|2855.4|2851.09|2851.09|0
1625670300000|2021-07-07 15:05:00|2855.29|2855.29|2858.85|2858.85|2860.12|2860.12|2854.84|2854.84|0
1625670600000|2021-07-07 15:10:00|2858.79|2858.79|2861.03|2861.03|2862.64|2862.64|2858.13|2858.13|0
1625670900000|2021-07-07 15:15:00|2861.09|2861.09|2863.98|2863.98|2865.06|2865.06|2860.93|2860.93|0
1625671200000|2021-07-07 15:20:00|2864.25|2864.25|2865.4|2865.4|2866.23|2866.23|2863.04|2863.04|0
1625671500000|2021-07-07 15:25:00|2865.42|2865.42|2870.12|2870.12|2871.15|2871.15|2865.31|2865.31|0
1625728500000|2021-07-08 07:15:00|2826.71|2826.71|2826.76|2826.76|2830.2|2830.2|2825.84|2825.84|0
1625728800000|2021-07-08 07:20:00|2826.81|2826.81|2827.07|2827.07|2827.07|2827.07|2820.58|2820.58|0
1625729100000|2021-07-08 07:25:00|2827.18|2827.18|2826.76|2826.76|2829.07|2829.07|2822.24|2822.24|0
1625729400000|2021-07-08 07:30:00|2826.26|2826.26|2824.13|2824.13|2826.26|2826.26|2818.14|2818.14|0
1625729700000|2021-07-08 07:35:00|2824.1|2824.1|2819.19|2819.19|2824.1|2824.1|2816.84|2816.84|0
1625730000000|2021-07-08 07:40:00|2818.53|2818.53|2817.03|2817.03|2818.58|2818.58|2814.1|2814.1|0
1625730300000|2021-07-08 07:45:00|2817.09|2817.09|2818.56|2818.56|2819.77|2819.77|2808.85|2808.85|0
1625730600000|2021-07-08 07:50:00|2818.22|2818.22|2818.49|2818.49|2818.77|2818.77|2811.3|2811.3|0
1625730900000|2021-07-08 07:55:00|2818.62|2818.62|2823.34|2823.34|2823.42|2823.42|2816.66|2816.66|0
1625731200000|2021-07-08 08:00:00|2823.67|2823.67|2815.79|2815.79|2823.67|2823.67|2814.91|2814.91|0
1625731500000|2021-07-08 08:05:00|2815.81|2815.81|2819.18|2819.18|2820.82|2820.82|2814.15|2814.15|0
1625731800000|2021-07-08 08:10:00|2818.68|2818.68|2819.01|2819.01|2820.54|2820.54|2815.3|2815.3|0
1625732100000|2021-07-08 08:15:00|2818.95|2818.95|2821.81|2821.81|2822.6|2822.6|2816.23|2816.23|0
1625732400000|2021-07-08 08:20:00|2821.37|2821.37|2811.93|2811.93|2821.37|2821.37|2810.63|2810.63|0
1625732700000|2021-07-08 08:25:00|2811.72|2811.72|2811.7|2811.7|2812.05|2812.05|2808.16|2808.16|0
1625733000000|2021-07-08 08:30:00|2811.66|2811.66|2811.15|2811.15|2812.96|2812.96|2809.16|2809.16|0
1625733300000|2021-07-08 08:35:00|2811.1|2811.1|2807.89|2807.89|2813.9|2813.9|2806.11|2806.11|0
1625733600000|2021-07-08 08:40:00|2807.97|2807.97|2808.51|2808.51|2811.74|2811.74|2807.44|2807.44|0
1625733900000|2021-07-08 08:45:00|2808.68|2808.68|2813.16|2813.16|2813.5|2813.5|2805.87|2805.87|0
1625734200000|2021-07-08 08:50:00|2813.25|2813.25|2813.82|2813.82|2814.02|2814.02|2810.73|2810.73|0
1625734500000|2021-07-08 08:55:00|2813.87|2813.87|2820.49|2820.49|2822.89|2822.89|2813.87|2813.87|0
1625734800000|2021-07-08 09:00:00|2820.61|2820.61|2823.2|2823.2|2824.89|2824.89|2819.98|2819.98|0
1625735100000|2021-07-08 09:05:00|2823.26|2823.26|2819.29|2819.29|2823.82|2823.82|2819.29|2819.29|0
1625735400000|2021-07-08 09:10:00|2819.16|2819.16|2822.74|2822.74|2822.75|2822.75|2818.39|2818.39|0
1625735700000|2021-07-08 09:15:00|2822.91|2822.91|2813.96|2813.96|2822.91|2822.91|2813.96|2813.96|0
1625736000000|2021-07-08 09:20:00|2813.79|2813.79|2806.82|2806.82|2813.85|2813.85|2806.49|2806.49|0
1625736300000|2021-07-08 09:25:00|2806.77|2806.77|2809.89|2809.89|2809.89|2809.89|2806.06|2806.06|0
1625736600000|2021-07-08 09:30:00|2809.83|2809.83|2813.44|2813.44|2815.19|2815.19|2809.82|2809.82|0
1625736900000|2021-07-08 09:35:00|2813.66|2813.66|2809.18|2809.18|2813.66|2813.66|2809.16|2809.16|0
1625737200000|2021-07-08 09:40:00|2809.02|2809.02|2807.57|2807.57|2811.13|2811.13|2805.98|2805.98|0
1625737500000|2021-07-08 09:45:00|2807.07|2807.07|2811.78|2811.78|2811.98|2811.98|2806.3|2806.3|0
1625737800000|2021-07-08 09:50:00|2811.67|2811.67|2805.94|2805.94|2812.35|2812.35|2805.61|2805.61|0
1625738100000|2021-07-08 09:55:00|2805.91|2805.91|2801.42|2801.42|2805.91|2805.91|2800.27|2800.27|0
1625738400000|2021-07-08 10:00:00|2801.37|2801.37|2797.61|2797.61|2801.37|2801.37|2795.17|2795.17|0
1625738700000|2021-07-08 10:05:00|2797.55|2797.55|2794.36|2794.36|2798.75|2798.75|2794.36|2794.36|0
1625739000000|2021-07-08 10:10:00|2794.14|2794.14|2789.7|2789.7|2794.48|2794.48|2789.01|2789.01|0
1625739300000|2021-07-08 10:15:00|2789.82|2789.82|2794.13|2794.13|2794.23|2794.23|2787.31|2787.31|0
1625739600000|2021-07-08 10:20:00|2793.79|2793.79|2793.89|2793.89|2795.32|2795.32|2791.22|2791.22|0
1625739900000|2021-07-08 10:25:00|2793.83|2793.83|2787.27|2787.27|2793.83|2793.83|2787.27|2787.27|0
1625740200000|2021-07-08 10:30:00|2787.1|2787.1|2784.8|2784.8|2787.23|2787.23|2782.94|2782.94|0
1625740500000|2021-07-08 10:35:00|2784.63|2784.63|2784.75|2784.75|2787.89|2787.89|2783.23|2783.23|0
1625740800000|2021-07-08 10:40:00|2784.78|2784.78|2784.68|2784.68|2785.5|2785.5|2780.72|2780.72|0
1625741100000|2021-07-08 10:45:00|2784.79|2784.79|2788.45|2788.45|2791.64|2791.64|2783.82|2783.82|0
1625741400000|2021-07-08 10:50:00|2788.39|2788.39|2793.39|2793.39|2793.39|2793.39|2786.12|2786.12|0
1625741700000|2021-07-08 10:55:00|2793.5|2793.5|2797.13|2797.13|2797.19|2797.19|2791.97|2791.97|0
1625742000000|2021-07-08 11:00:00|2797.3|2797.3|2799.92|2799.92|2802.1|2802.1|2796.38|2796.38|0
1625742300000|2021-07-08 11:05:00|2800.09|2800.09|2799.05|2799.05|2801.87|2801.87|2798.69|2798.69|0
1625742600000|2021-07-08 11:10:00|2799.06|2799.06|2792.29|2792.29|2799.61|2799.61|2791.2|2791.2|0
1625742900000|2021-07-08 11:15:00|2792.46|2792.46|2791.25|2791.25|2793.42|2793.42|2791.25|2791.25|0
1625743200000|2021-07-08 11:20:00|2790.92|2790.92|2794|2794|2794|2794|2789.16|2789.16|0
1625743500000|2021-07-08 11:25:00|2794.11|2794.11|2794.17|2794.17|2795.85|2795.85|2792.06|2792.06|0
1625743800000|2021-07-08 11:30:00|2794.34|2794.34|2790.56|2790.56|2794.34|2794.34|2789.07|2789.07|0
1625744100000|2021-07-08 11:35:00|2790.33|2790.33|2790.15|2790.15|2792.08|2792.08|2787.97|2787.97|0
1625744400000|2021-07-08 11:40:00|2790.48|2790.48|2790.81|2790.81|2790.81|2790.81|2789.08|2789.08|0
1625744700000|2021-07-08 11:45:00|2790.98|2790.98|2792.13|2792.13|2793.06|2793.06|2790.65|2790.65|0
1625745000000|2021-07-08 11:50:00|2792.09|2792.09|2794.4|2794.4|2795.68|2795.68|2791.69|2791.69|0
1625745300000|2021-07-08 11:55:00|2794.57|2794.57|2793.25|2793.25|2794.89|2794.89|2793.25|2793.25|0
1625745600000|2021-07-08 12:00:00|2793.09|2793.09|2790.82|2790.82|2793.25|2793.25|2789.69|2789.69|0
1625745900000|2021-07-08 12:05:00|2790.66|2790.66|2791.51|2791.51|2791.68|2791.68|2789.14|2789.14|0
1625746200000|2021-07-08 12:10:00|2791.68|2791.68|2792.65|2792.65|2793.51|2793.51|2790.31|2790.31|0
1625746500000|2021-07-08 12:15:00|2792.71|2792.71|2792.76|2792.76|2792.76|2792.76|2790.93|2790.93|0
1625746800000|2021-07-08 12:20:00|2792.75|2792.75|2798.33|2798.33|2798.61|2798.61|2792.75|2792.75|0
1625747100000|2021-07-08 12:25:00|2798.11|2798.11|2799.59|2799.59|2802.66|2802.66|2797.22|2797.22|0
1625747400000|2021-07-08 12:30:00|2799.46|2799.46|2799.54|2799.54|2804.88|2804.88|2799.29|2799.29|0
1625747700000|2021-07-08 12:35:00|2799.46|2799.46|2797.74|2797.74|2799.78|2799.78|2795.53|2795.53|0
1625748000000|2021-07-08 12:40:00|2797.91|2797.91|2797.91|2797.91|2798.85|2798.85|2796.99|2796.99|0
1625748300000|2021-07-08 12:45:00|2798.08|2798.08|2798.59|2798.59|2800.69|2800.69|2797.3|2797.3|0
1625748600000|2021-07-08 12:50:00|2799.08|2799.08|2796.03|2796.03|2799.14|2799.14|2794.85|2794.85|0
1625748900000|2021-07-08 12:55:00|2796.86|2796.86|2794.59|2794.59|2797.05|2797.05|2794.06|2794.06|0
1625749200000|2021-07-08 13:00:00|2794.91|2794.91|2792.9|2792.9|2795.02|2795.02|2790.71|2790.71|0
1625749500000|2021-07-08 13:05:00|2793.07|2793.07|2791.35|2791.35|2793.44|2793.44|2790.91|2790.91|0
1625749800000|2021-07-08 13:10:00|2791.25|2791.25|2790.94|2790.94|2792.15|2792.15|2790.45|2790.45|0
1625750100000|2021-07-08 13:15:00|2790.99|2790.99|2790.59|2790.59|2791.96|2791.96|2790.07|2790.07|0
1625750400000|2021-07-08 13:20:00|2790.55|2790.55|2794.83|2794.83|2794.83|2794.83|2790.43|2790.43|0
1625750700000|2021-07-08 13:25:00|2795.5|2795.5|2797.2|2797.2|2797.22|2797.22|2794.34|2794.34|0
1625751000000|2021-07-08 13:30:00|2797.21|2797.21|2803.16|2803.16|2807.36|2807.36|2797.21|2797.21|0
1625751300000|2021-07-08 13:35:00|2803|2803|2791.73|2791.73|2803|2803|2790.66|2790.66|0
1625751600000|2021-07-08 13:40:00|2791.69|2791.69|2783.88|2783.88|2792.35|2792.35|2783.47|2783.47|0
1625751900000|2021-07-08 13:45:00|2783.77|2783.77|2790.83|2790.83|2790.83|2790.83|2782.42|2782.42|0
1625752200000|2021-07-08 13:50:00|2790.95|2790.95|2795.75|2795.75|2796.14|2796.14|2788.77|2788.77|0
1625752500000|2021-07-08 13:55:00|2795.92|2795.92|2794.31|2794.31|2797.17|2797.17|2789.47|2789.47|0
1625752800000|2021-07-08 14:00:00|2794.19|2794.19|2786.66|2786.66|2794.21|2794.21|2781.66|2781.66|0
1625753100000|2021-07-08 14:05:00|2786.74|2786.74|2786.55|2786.55|2791.38|2791.38|2783.7|2783.7|0
1625753400000|2021-07-08 14:10:00|2786.54|2786.54|2780.54|2780.54|2787.66|2787.66|2780.32|2780.32|0
1625753700000|2021-07-08 14:15:00|2780.99|2780.99|2785.26|2785.26|2786.98|2786.98|2780.82|2780.82|0
1625754000000|2021-07-08 14:20:00|2784.78|2784.78|2782.9|2782.9|2784.78|2784.78|2780.72|2780.72|0
1625754300000|2021-07-08 14:25:00|2783.22|2783.22|2791.4|2791.4|2791.4|2791.4|2781.48|2781.48|0
1625754600000|2021-07-08 14:30:00|2791.69|2791.69|2786.91|2786.91|2795.71|2795.71|2786.58|2786.58|0
1625754900000|2021-07-08 14:35:00|2786.97|2786.97|2785.71|2785.71|2790.21|2790.21|2785.09|2785.09|0
1625755200000|2021-07-08 14:40:00|2785.84|2785.84|2795.61|2795.61|2795.78|2795.78|2783.99|2783.99|0
1625755500000|2021-07-08 14:45:00|2795.56|2795.56|2790.32|2790.32|2795.68|2795.68|2787.99|2787.99|0
1625755800000|2021-07-08 14:50:00|2790.38|2790.38|2793.94|2793.94|2794.82|2794.82|2787.07|2787.07|0
1625756100000|2021-07-08 14:55:00|2793.6|2793.6|2788.64|2788.64|2793.71|2793.71|2786.65|2786.65|0
1625756400000|2021-07-08 15:00:00|2788.68|2788.68|2796.17|2796.17|2798.62|2798.62|2788.68|2788.68|0
1625756700000|2021-07-08 15:05:00|2796.28|2796.28|2800.23|2800.23|2800.75|2800.75|2796.28|2796.28|0
1625757000000|2021-07-08 15:10:00|2800.28|2800.28|2801.97|2801.97|2805.78|2805.78|2799.81|2799.81|0
1625757300000|2021-07-08 15:15:00|2801.85|2801.85|2802.66|2802.66|2804.06|2804.06|2799.82|2799.82|0
1625757600000|2021-07-08 15:20:00|2802.71|2802.71|2808.29|2808.29|2809.65|2809.65|2802.48|2802.48|0
1625757900000|2021-07-08 15:25:00|2808.24|2808.24|2807.3|2807.3|2808.69|2808.69|2805.01|2805.01|0
1625814900000|2021-07-09 07:15:00|2804.6|2804.6|2804.04|2804.04|2806.56|2806.56|2801.86|2801.86|0
1625815200000|2021-07-09 07:20:00|2803.88|2803.88|2806.02|2806.02|2809.27|2809.27|2802.28|2802.28|0
1625815500000|2021-07-09 07:25:00|2805.85|2805.85|2794.61|2794.61|2807.38|2807.38|2794.61|2794.61|0
1625815800000|2021-07-09 07:30:00|2795.1|2795.1|2801.21|2801.21|2801.48|2801.48|2794.94|2794.94|0
1625816100000|2021-07-09 07:35:00|2801.41|2801.41|2803.64|2803.64|2806.65|2806.65|2801.41|2801.41|0
1625816400000|2021-07-09 07:40:00|2803.31|2803.31|2799.51|2799.51|2803.56|2803.56|2799.51|2799.51|0
1625816700000|2021-07-09 07:45:00|2799.76|2799.76|2800.46|2800.46|2802.88|2802.88|2799.76|2799.76|0
1625817000000|2021-07-09 07:50:00|2800.38|2800.38|2805.75|2805.75|2806.34|2806.34|2797.99|2797.99|0
1625817300000|2021-07-09 07:55:00|2805.92|2805.92|2799.36|2799.36|2807.78|2807.78|2798.05|2798.05|0
1625817600000|2021-07-09 08:00:00|2799.47|2799.47|2802.94|2802.94|2804.5|2804.5|2799.47|2799.47|0
1625817900000|2021-07-09 08:05:00|2803.12|2803.12|2810.08|2810.08|2811.62|2811.62|2803.12|2803.12|0
1625818200000|2021-07-09 08:10:00|2810.03|2810.03|2810.8|2810.8|2811.78|2811.78|2807.05|2807.05|0
1625818500000|2021-07-09 08:15:00|2810.75|2810.75|2809.36|2809.36|2812.8|2812.8|2807.99|2807.99|0
1625818800000|2021-07-09 08:20:00|2809.4|2809.4|2809.38|2809.38|2812.51|2812.51|2808.84|2808.84|0
1625819100000|2021-07-09 08:25:00|2809.32|2809.32|2813.17|2813.17|2813.83|2813.83|2808.42|2808.42|0
1625819400000|2021-07-09 08:30:00|2813.13|2813.13|2823.66|2823.66|2824.44|2824.44|2813.13|2813.13|0
1625819700000|2021-07-09 08:35:00|2823.82|2823.82|2820.6|2820.6|2824.27|2824.27|2819.77|2819.77|0
1625820000000|2021-07-09 08:40:00|2820.64|2820.64|2820.51|2820.51|2821.94|2821.94|2818.95|2818.95|0
1625820300000|2021-07-09 08:45:00|2820.56|2820.56|2826|2826|2826.8|2826.8|2820.07|2820.07|0
1625820600000|2021-07-09 08:50:00|2825.95|2825.95|2826.63|2826.63|2828.37|2828.37|2824.97|2824.97|0
1625820900000|2021-07-09 08:55:00|2826.72|2826.72|2822.88|2822.88|2827.66|2827.66|2821.93|2821.93|0
1625821200000|2021-07-09 09:00:00|2822.92|2822.92|2827.16|2827.16|2827.16|2827.16|2821.77|2821.77|0
1625821500000|2021-07-09 09:05:00|2827.22|2827.22|2827.49|2827.49|2829.77|2829.77|2826.9|2826.9|0
1625821800000|2021-07-09 09:10:00|2827.32|2827.32|2829.95|2829.95|2830.32|2830.32|2826.43|2826.43|0
1625822100000|2021-07-09 09:15:00|2830.12|2830.12|2832.35|2832.35|2834.42|2834.42|2830.12|2830.12|0
1625822400000|2021-07-09 09:20:00|2832.34|2832.34|2832.65|2832.65|2835.01|2835.01|2831.34|2831.34|0
1625822700000|2021-07-09 09:25:00|2832.42|2832.42|2829.44|2829.44|2834.96|2834.96|2829.38|2829.38|0
1625823000000|2021-07-09 09:30:00|2829.43|2829.43|2834.5|2834.5|2836.07|2836.07|2829.19|2829.19|0
1625823300000|2021-07-09 09:35:00|2834.54|2834.54|2832.57|2832.57|2835.46|2835.46|2832.57|2832.57|0
1625823600000|2021-07-09 09:40:00|2832.24|2832.24|2834.33|2834.33|2834.72|2834.72|2831.8|2831.8|0
1625823900000|2021-07-09 09:45:00|2834.55|2834.55|2831.07|2831.07|2834.55|2834.55|2830.73|2830.73|0
1625824200000|2021-07-09 09:50:00|2831.12|2831.12|2832.7|2832.7|2833.19|2833.19|2830.77|2830.77|0
1625824500000|2021-07-09 09:55:00|2832.48|2832.48|2831.76|2831.76|2832.96|2832.96|2829.47|2829.47|0
1625824800000|2021-07-09 10:00:00|2831.82|2831.82|2832.52|2832.52|2833.45|2833.45|2830.75|2830.75|0
1625825100000|2021-07-09 10:05:00|2832.35|2832.35|2835.14|2835.14|2835.14|2835.14|2832.04|2832.04|0
1625825400000|2021-07-09 10:10:00|2834.97|2834.97|2833.17|2833.17|2835.85|2835.85|2833.17|2833.17|0
1625825700000|2021-07-09 10:15:00|2833.08|2833.08|2829.56|2829.56|2833.08|2833.08|2829.03|2829.03|0
1625826000000|2021-07-09 10:20:00|2829.62|2829.62|2834.17|2834.17|2835.16|2835.16|2829.45|2829.45|0
1625826300000|2021-07-09 10:25:00|2834.34|2834.34|2832.14|2832.14|2835.68|2835.68|2832.14|2832.14|0
1625826600000|2021-07-09 10:30:00|2832.3|2832.3|2831.89|2831.89|2833.63|2833.63|2831.89|2831.89|0
1625826900000|2021-07-09 10:35:00|2831.78|2831.78|2830.06|2830.06|2834.31|2834.31|2830.06|2830.06|0
1625827200000|2021-07-09 10:40:00|2830.11|2830.11|2826.71|2826.71|2830.56|2830.56|2826.71|2826.71|0
1625827500000|2021-07-09 10:45:00|2826.76|2826.76|2826.76|2826.76|2827.38|2827.38|2826.1|2826.1|0
1625827800000|2021-07-09 10:50:00|2826.65|2826.65|2824.33|2824.33|2826.65|2826.65|2823.93|2823.93|0
1625828100000|2021-07-09 10:55:00|2824.3|2824.3|2822.4|2822.4|2824.3|2824.3|2821.01|2821.01|0
1625828400000|2021-07-09 11:00:00|2822.73|2822.73|2826.17|2826.17|2826.45|2826.45|2822.73|2822.73|0
1625828700000|2021-07-09 11:05:00|2826.18|2826.18|2827.57|2827.57|2827.81|2827.81|2824.98|2824.98|0
1625829000000|2021-07-09 11:10:00|2827.61|2827.61|2831.34|2831.34|2831.6|2831.6|2827.25|2827.25|0
1625829300000|2021-07-09 11:15:00|2831.51|2831.51|2840.9|2840.9|2841.16|2841.16|2830.5|2830.5|0
1625829600000|2021-07-09 11:20:00|2840.78|2840.78|2842.26|2842.26|2842.75|2842.75|2840.3|2840.3|0
1625829900000|2021-07-09 11:25:00|2842.09|2842.09|2839.84|2839.84|2843.43|2843.43|2839.84|2839.84|0
1625830200000|2021-07-09 11:30:00|2839.8|2839.8|2840.08|2840.08|2840.84|2840.84|2836.91|2836.91|0
1625830500000|2021-07-09 11:35:00|2840.02|2840.02|2841.38|2841.38|2841.49|2841.49|2838.55|2838.55|0
1625830800000|2021-07-09 11:40:00|2841.47|2841.47|2843.32|2843.32|2843.62|2843.62|2841.41|2841.41|0
1625831100000|2021-07-09 11:45:00|2843.26|2843.26|2844.78|2844.78|2845.64|2845.64|2843.26|2843.26|0
1625831400000|2021-07-09 11:50:00|2844.84|2844.84|2844.66|2844.66|2846.05|2846.05|2843.91|2843.91|0
1625831700000|2021-07-09 11:55:00|2844.63|2844.63|2842.64|2842.64|2845.46|2845.46|2842.31|2842.31|0
1625832000000|2021-07-09 12:00:00|2843.03|2843.03|2845.18|2845.18|2846.03|2846.03|2841.83|2841.83|0
1625832300000|2021-07-09 12:05:00|2845.23|2845.23|2845.1|2845.1|2845.45|2845.45|2842.18|2842.18|0
1625832600000|2021-07-09 12:10:00|2844.99|2844.99|2845.76|2845.76|2846.22|2846.22|2843.21|2843.21|0
1625832900000|2021-07-09 12:15:00|2845.53|2845.53|2845.92|2845.92|2846.57|2846.57|2843.14|2843.14|0
1625833200000|2021-07-09 12:20:00|2845.9|2845.9|2842.83|2842.83|2846.37|2846.37|2842.81|2842.81|0
1625833500000|2021-07-09 12:25:00|2842.81|2842.81|2837.65|2837.65|2843.57|2843.57|2837.43|2837.43|0
1625833800000|2021-07-09 12:30:00|2837.59|2837.59|2835.97|2835.97|2837.59|2837.59|2835.59|2835.59|0
1625834100000|2021-07-09 12:35:00|2835.8|2835.8|2835.76|2835.76|2835.8|2835.8|2832.54|2832.54|0
1625834400000|2021-07-09 12:40:00|2835.65|2835.65|2835.25|2835.25|2838.46|2838.46|2834.61|2834.61|0
1625834700000|2021-07-09 12:45:00|2835.26|2835.26|2836.03|2836.03|2836.03|2836.03|2833.85|2833.85|0
1625835000000|2021-07-09 12:50:00|2836.2|2836.2|2832.79|2832.79|2836.37|2836.37|2832.08|2832.08|0
1625835300000|2021-07-09 12:55:00|2832.71|2832.71|2834.07|2834.07|2835.71|2835.71|2832.71|2832.71|0
1625835600000|2021-07-09 13:00:00|2834.01|2834.01|2834.53|2834.53|2835.14|2835.14|2833.37|2833.37|0
1625835900000|2021-07-09 13:05:00|2834.36|2834.36|2835.6|2835.6|2837.52|2837.52|2834.03|2834.03|0
1625836200000|2021-07-09 13:10:00|2835.48|2835.48|2832.97|2832.97|2836.6|2836.6|2832.97|2832.97|0
1625836500000|2021-07-09 13:15:00|2832.88|2832.88|2835.44|2835.44|2836.07|2836.07|2832.09|2832.09|0
1625836800000|2021-07-09 13:20:00|2835.33|2835.33|2836.14|2836.14|2837.19|2837.19|2834.08|2834.08|0
1625837100000|2021-07-09 13:25:00|2835.8|2835.8|2834.05|2834.05|2836.84|2836.84|2833.93|2833.93|0
1625837400000|2021-07-09 13:30:00|2833.99|2833.99|2814.74|2814.74|2833.99|2833.99|2814.05|2814.05|0
1625837700000|2021-07-09 13:35:00|2814.72|2814.72|2817.9|2817.9|2821.75|2821.75|2814.72|2814.72|0
1625838000000|2021-07-09 13:40:00|2818.78|2818.78|2824.52|2824.52|2826.13|2826.13|2818.16|2818.16|0
1625838300000|2021-07-09 13:45:00|2824.41|2824.41|2822.77|2822.77|2828.78|2828.78|2821.8|2821.8|0
1625838600000|2021-07-09 13:50:00|2823.02|2823.02|2831.71|2831.71|2831.71|2831.71|2823.02|2823.02|0
1625838900000|2021-07-09 13:55:00|2831.8|2831.8|2834.97|2834.97|2836.16|2836.16|2831.8|2831.8|0
1625839200000|2021-07-09 14:00:00|2835.01|2835.01|2840.19|2840.19|2840.35|2840.35|2834.96|2834.96|0
1625839500000|2021-07-09 14:05:00|2839.96|2839.96|2840.44|2840.44|2844.68|2844.68|2838.91|2838.91|0
1625839800000|2021-07-09 14:10:00|2840.39|2840.39|2839.62|2839.62|2840.56|2840.56|2837.94|2837.94|0
1625840100000|2021-07-09 14:15:00|2839.57|2839.57|2839.42|2839.42|2840.59|2840.59|2836.53|2836.53|0
1625840400000|2021-07-09 14:20:00|2839.3|2839.3|2844.76|2844.76|2845.09|2845.09|2838.84|2838.84|0
1625840700000|2021-07-09 14:25:00|2844.65|2844.65|2841.96|2841.96|2844.89|2844.89|2839.76|2839.76|0
1625841000000|2021-07-09 14:30:00|2842.07|2842.07|2842.59|2842.59|2845.96|2845.96|2841.57|2841.57|0
1625841300000|2021-07-09 14:35:00|2842.57|2842.57|2848.01|2848.01|2849.23|2849.23|2842.57|2842.57|0
1625841600000|2021-07-09 14:40:00|2847.9|2847.9|2846.47|2846.47|2848.08|2848.08|2844.81|2844.81|0
1625841900000|2021-07-09 14:45:00|2846.52|2846.52|2845.82|2845.82|2846.54|2846.54|2843.62|2843.62|0
1625842200000|2021-07-09 14:50:00|2845.98|2845.98|2844.2|2844.2|2847.28|2847.28|2843.59|2843.59|0
1625842500000|2021-07-09 14:55:00|2844.14|2844.14|2848.15|2848.15|2848.84|2848.84|2843.65|2843.65|0
1625842800000|2021-07-09 15:00:00|2848.11|2848.11|2852.24|2852.24|2852.3|2852.3|2848|2848|0
1625843100000|2021-07-09 15:05:00|2852.3|2852.3|2854.25|2854.25|2855.42|2855.42|2852.22|2852.22|0
1625843400000|2021-07-09 15:10:00|2854.12|2854.12|2854.12|2854.12|2854.66|2854.66|2852.11|2852.11|0
1625843700000|2021-07-09 15:15:00|2853.79|2853.79|2855.54|2855.54|2855.62|2855.62|2851.34|2851.34|0
1625844000000|2021-07-09 15:20:00|2855.48|2855.48|2854.34|2854.34|2858.22|2858.22|2854.34|2854.34|0
1625844300000|2021-07-09 15:25:00|2854.28|2854.28|2857.6|2857.6|2857.66|2857.66|2852.18|2852.18|0
1626074100000|2021-07-12 07:15:00|2821.57|2821.57|2825.17|2825.17|2825.18|2825.18|2821.11|2821.11|0
1626074400000|2021-07-12 07:20:00|2825.08|2825.08|2821.66|2821.66|2826.32|2826.32|2820.02|2820.02|0
1626074700000|2021-07-12 07:25:00|2821.84|2821.84|2823.17|2823.17|2824.06|2824.06|2821.67|2821.67|0
1626075000000|2021-07-12 07:30:00|2823.08|2823.08|2818.57|2818.57|2823.08|2823.08|2816.82|2816.82|0
1626075300000|2021-07-12 07:35:00|2818.59|2818.59|2817.27|2817.27|2819.5|2819.5|2815.88|2815.88|0
1626075600000|2021-07-12 07:40:00|2817.16|2817.16|2813.68|2813.68|2818.46|2818.46|2812.67|2812.67|0
1626075900000|2021-07-12 07:45:00|2813.51|2813.51|2811.01|2811.01|2814.03|2814.03|2809.35|2809.35|0
1626076200000|2021-07-12 07:50:00|2810.93|2810.93|2810.91|2810.91|2811.18|2811.18|2807.99|2807.99|0
1626076500000|2021-07-12 07:55:00|2811.74|2811.74|2807.5|2807.5|2813.9|2813.9|2807.32|2807.32|0
1626076800000|2021-07-12 08:00:00|2807.73|2807.73|2810.27|2810.27|2811.01|2811.01|2806.14|2806.14|0
1626077100000|2021-07-12 08:05:00|2810.32|2810.32|2814.94|2814.94|2815.1|2815.1|2810.32|2810.32|0
1626077400000|2021-07-12 08:10:00|2815.05|2815.05|2818.95|2818.95|2819.84|2819.84|2815.05|2815.05|0
1626077700000|2021-07-12 08:15:00|2819.45|2819.45|2818.77|2818.77|2819.61|2819.61|2816.85|2816.85|0
1626078000000|2021-07-12 08:20:00|2818.65|2818.65|2815.96|2815.96|2819.56|2819.56|2815.2|2815.2|0
1626078300000|2021-07-12 08:25:00|2815.63|2815.63|2812.76|2812.76|2815.63|2815.63|2811.78|2811.78|0
1626078600000|2021-07-12 08:30:00|2812.59|2812.59|2815.44|2815.44|2815.44|2815.44|2811.8|2811.8|0
1626078900000|2021-07-12 08:35:00|2815.67|2815.67|2818.98|2818.98|2818.98|2818.98|2815.35|2815.35|0
1626079200000|2021-07-12 08:40:00|2819.15|2819.15|2818.22|2818.22|2819.31|2819.31|2815.89|2815.89|0
1626079500000|2021-07-12 08:45:00|2817.89|2817.89|2819.69|2819.69|2820.31|2820.31|2816.71|2816.71|0
1626079800000|2021-07-12 08:50:00|2819.7|2819.7|2818.55|2818.55|2820.03|2820.03|2817.56|2817.56|0
1626080100000|2021-07-12 08:55:00|2818.39|2818.39|2814.55|2814.55|2818.39|2818.39|2814.55|2814.55|0
1626080400000|2021-07-12 09:00:00|2814.51|2814.51|2811.65|2811.65|2814.51|2814.51|2811.65|2811.65|0
1626080700000|2021-07-12 09:05:00|2811.81|2811.81|2810.28|2810.28|2813.69|2813.69|2810.28|2810.28|0
1626081000000|2021-07-12 09:10:00|2810.23|2810.23|2808.3|2808.3|2810.23|2810.23|2806.7|2806.7|0
1626081300000|2021-07-12 09:15:00|2808.05|2808.05|2804.79|2804.79|2808.05|2808.05|2804.79|2804.79|0
1626081600000|2021-07-12 09:20:00|2805.12|2805.12|2806.5|2806.5|2806.5|2806.5|2803.25|2803.25|0
1626081900000|2021-07-12 09:25:00|2806.11|2806.11|2807.89|2807.89|2807.89|2807.89|2805.47|2805.47|0
1626082200000|2021-07-12 09:30:00|2808|2808|2808.01|2808.01|2808.88|2808.88|2806.28|2806.28|0
1626082500000|2021-07-12 09:35:00|2808.02|2808.02|2810.82|2810.82|2811.29|2811.29|2808.02|2808.02|0
1626082800000|2021-07-12 09:40:00|2811.15|2811.15|2808.65|2808.65|2811.15|2811.15|2808.65|2808.65|0
1626083100000|2021-07-12 09:45:00|2808.69|2808.69|2806.69|2806.69|2809.39|2809.39|2805.89|2805.89|0
1626083400000|2021-07-12 09:50:00|2806.74|2806.74|2808.36|2808.36|2808.6|2808.6|2806.74|2806.74|0
1626083700000|2021-07-12 09:55:00|2808.25|2808.25|2803.21|2803.21|2808.25|2808.25|2803.15|2803.15|0
1626084000000|2021-07-12 10:00:00|2803.29|2803.29|2806.18|2806.18|2806.76|2806.76|2803.22|2803.22|0
1626084300000|2021-07-12 10:05:00|2806.4|2806.4|2806.15|2806.15|2808.16|2808.16|2805.64|2805.64|0
1626084600000|2021-07-12 10:10:00|2805.98|2805.98|2802.53|2802.53|2805.98|2805.98|2802.5|2802.5|0
1626084900000|2021-07-12 10:15:00|2802.1|2802.1|2804.46|2804.46|2804.9|2804.9|2801.71|2801.71|0
1626085200000|2021-07-12 10:20:00|2804.44|2804.44|2802.25|2802.25|2804.45|2804.45|2801.31|2801.31|0
1626085500000|2021-07-12 10:25:00|2802.09|2802.09|2803.54|2803.54|2804.46|2804.46|2802.01|2802.01|0
1626085800000|2021-07-12 10:30:00|2803.38|2803.38|2804.16|2804.16|2804.5|2804.5|2801.98|2801.98|0
1626086100000|2021-07-12 10:35:00|2804.22|2804.22|2802.93|2802.93|2804.22|2804.22|2802.43|2802.43|0
1626086400000|2021-07-12 10:40:00|2802.77|2802.77|2801.86|2801.86|2803.6|2803.6|2801.72|2801.72|0
1626086700000|2021-07-12 10:45:00|2801.7|2801.7|2803.22|2803.22|2803.22|2803.22|2801.05|2801.05|0
1626087000000|2021-07-12 10:50:00|2803.26|2803.26|2804.94|2804.94|2804.94|2804.94|2803.26|2803.26|0
1626087300000|2021-07-12 10:55:00|2804.83|2804.83|2801.33|2801.33|2805.05|2805.05|2801.33|2801.33|0
1626087600000|2021-07-12 11:00:00|2801.55|2801.55|2805.79|2805.79|2805.95|2805.95|2801.55|2801.55|0
1626087900000|2021-07-12 11:05:00|2805.76|2805.76|2808.13|2808.13|2808.13|2808.13|2805.76|2805.76|0
1626088200000|2021-07-12 11:10:00|2808.19|2808.19|2808.24|2808.24|2808.83|2808.83|2807.86|2807.86|0
1626088500000|2021-07-12 11:15:00|2808.13|2808.13|2810.15|2810.15|2810.33|2810.33|2808.04|2808.04|0
1626088800000|2021-07-12 11:20:00|2810.32|2810.32|2813.3|2813.3|2813.76|2813.76|2810.32|2810.32|0
1626089100000|2021-07-12 11:25:00|2813.14|2813.14|2813.47|2813.47|2813.92|2813.92|2812.52|2812.52|0
1626089400000|2021-07-12 11:30:00|2813.43|2813.43|2813.94|2813.94|2813.98|2813.98|2813.24|2813.24|0
1626089700000|2021-07-12 11:35:00|2814.03|2814.03|2816.69|2816.69|2816.8|2816.8|2814.03|2814.03|0
1626090000000|2021-07-12 11:40:00|2816.63|2816.63|2818.54|2818.54|2819.61|2819.61|2816.63|2816.63|0
1626090300000|2021-07-12 11:45:00|2818.72|2818.72|2817.75|2817.75|2818.72|2818.72|2817.33|2817.33|0
1626090600000|2021-07-12 11:50:00|2817.92|2817.92|2818.74|2818.74|2819.71|2819.71|2817.92|2817.92|0
1626090900000|2021-07-12 11:55:00|2818.68|2818.68|2817.65|2817.65|2818.72|2818.72|2816.63|2816.63|0
1626091200000|2021-07-12 12:00:00|2817.82|2817.82|2816.09|2816.09|2818.18|2818.18|2816.06|2816.06|0
1626091500000|2021-07-12 12:05:00|2816.15|2816.15|2815.3|2815.3|2816.19|2816.19|2813.49|2813.49|0
1626091800000|2021-07-12 12:10:00|2815.35|2815.35|2814.82|2814.82|2816.66|2816.66|2814.82|2814.82|0
1626092100000|2021-07-12 12:15:00|2814.99|2814.99|2815.99|2815.99|2815.99|2815.99|2813.5|2813.5|0
1626092400000|2021-07-12 12:20:00|2816.16|2816.16|2814.97|2814.97|2816.61|2816.61|2814.97|2814.97|0
1626092700000|2021-07-12 12:25:00|2814.86|2814.86|2817.5|2817.5|2818.17|2818.17|2814.79|2814.79|0
1626093000000|2021-07-12 12:30:00|2817.49|2817.49|2815.94|2815.94|2817.7|2817.7|2815.94|2815.94|0
1626093300000|2021-07-12 12:35:00|2816|2816|2818.63|2818.63|2818.8|2818.8|2816|2816|0
1626093600000|2021-07-12 12:40:00|2818.97|2818.97|2822.2|2822.2|2822.68|2822.68|2818.56|2818.56|0
1626093900000|2021-07-12 12:45:00|2822.15|2822.15|2823.82|2823.82|2824.78|2824.78|2822.15|2822.15|0
1626094200000|2021-07-12 12:50:00|2823.65|2823.65|2824.76|2824.76|2824.76|2824.76|2822.49|2822.49|0
1626094500000|2021-07-12 12:55:00|2824.99|2824.99|2829.38|2829.38|2829.95|2829.95|2824.99|2824.99|0
1626094800000|2021-07-12 13:00:00|2829.22|2829.22|2826.32|2826.32|2830.64|2830.64|2826.25|2826.25|0
1626095100000|2021-07-12 13:05:00|2826.16|2826.16|2825.89|2825.89|2826.46|2826.46|2824.83|2824.83|0
1626095400000|2021-07-12 13:10:00|2825.91|2825.91|2824.25|2824.25|2826.78|2826.78|2823.94|2823.94|0
1626095700000|2021-07-12 13:15:00|2824.37|2824.37|2823.59|2823.59|2824.81|2824.81|2822.69|2822.69|0
1626096000000|2021-07-12 13:20:00|2823.53|2823.53|2824.66|2824.66|2825.27|2825.27|2822.63|2822.63|0
1626096300000|2021-07-12 13:25:00|2824.5|2824.5|2823.68|2823.68|2825.53|2825.53|2823.59|2823.59|0
1626096600000|2021-07-12 13:30:00|2823.62|2823.62|2824.42|2824.42|2824.64|2824.64|2814.77|2814.77|0
1626096900000|2021-07-12 13:35:00|2824.47|2824.47|2830.97|2830.97|2834.65|2834.65|2824.43|2824.43|0
1626097200000|2021-07-12 13:40:00|2831.14|2831.14|2837.32|2837.32|2837.32|2837.32|2829.45|2829.45|0
1626097500000|2021-07-12 13:45:00|2837.83|2837.83|2844.3|2844.3|2844.69|2844.69|2835.99|2835.99|0
1626097800000|2021-07-12 13:50:00|2844.24|2844.24|2852.84|2852.84|2852.84|2852.84|2844.24|2844.24|0
1626098100000|2021-07-12 13:55:00|2852.51|2852.51|2856.33|2856.33|2857.22|2857.22|2852.38|2852.38|0
1626098400000|2021-07-12 14:00:00|2855.22|2855.22|2862.66|2862.66|2862.66|2862.66|2854.38|2854.38|0
1626098700000|2021-07-12 14:05:00|2862.7|2862.7|2859.41|2859.41|2868.26|2868.26|2859.41|2859.41|0
1626099000000|2021-07-12 14:10:00|2859.38|2859.38|2853.63|2853.63|2861.49|2861.49|2853.63|2853.63|0
1626099300000|2021-07-12 14:15:00|2853.52|2853.52|2855.17|2855.17|2858.74|2858.74|2852.28|2852.28|0
1626099600000|2021-07-12 14:20:00|2855.06|2855.06|2856.58|2856.58|2858.08|2858.08|2851.12|2851.12|0
1626099900000|2021-07-12 14:25:00|2856.64|2856.64|2854.01|2854.01|2857.59|2857.59|2853.4|2853.4|0
1626100200000|2021-07-12 14:30:00|2854.13|2854.13|2856.28|2856.28|2860.03|2860.03|2854.13|2854.13|0
1626100500000|2021-07-12 14:35:00|2856.4|2856.4|2856.83|2856.83|2857.63|2857.63|2853.58|2853.58|0
1626100800000|2021-07-12 14:40:00|2856.78|2856.78|2855.87|2855.87|2857.83|2857.83|2853.79|2853.79|0
1626101100000|2021-07-12 14:45:00|2855.81|2855.81|2852.66|2852.66|2856.66|2856.66|2852.66|2852.66|0
1626101400000|2021-07-12 14:50:00|2852.77|2852.77|2851.62|2851.62|2853.51|2853.51|2850.66|2850.66|0
1626101700000|2021-07-12 14:55:00|2851.78|2851.78|2852.37|2852.37|2853.27|2853.27|2850.76|2850.76|0
1626102000000|2021-07-12 15:00:00|2852.43|2852.43|2854.68|2854.68|2855.46|2855.46|2851.77|2851.77|0
1626102300000|2021-07-12 15:05:00|2854.9|2854.9|2856.92|2856.92|2856.92|2856.92|2854.71|2854.71|0
1626102600000|2021-07-12 15:10:00|2856.76|2856.76|2861.36|2861.36|2861.67|2861.67|2856.09|2856.09|0
1626102900000|2021-07-12 15:15:00|2861.4|2861.4|2863.4|2863.4|2863.78|2863.78|2861.08|2861.08|0
1626103200000|2021-07-12 15:20:00|2863.37|2863.37|2865.98|2865.98|2866.04|2866.04|2863.2|2863.2|0
1626103500000|2021-07-12 15:25:00|2865.93|2865.93|2865.57|2865.57|2865.93|2865.93|2863.62|2863.62|0
1626160500000|2021-07-13 07:15:00|2903.13|2903.13|2905.47|2905.47|2905.47|2905.47|2901.03|2901.03|0
1626160800000|2021-07-13 07:20:00|2905.38|2905.38|2899.59|2899.59|2907.63|2907.63|2895.02|2895.02|0
1626161100000|2021-07-13 07:25:00|2899.71|2899.71|2896.99|2896.99|2902.13|2902.13|2896.45|2896.45|0
1626161400000|2021-07-13 07:30:00|2896.82|2896.82|2889.05|2889.05|2896.82|2896.82|2886.96|2886.96|0
1626161700000|2021-07-13 07:35:00|2889.28|2889.28|2899.57|2899.57|2899.61|2899.61|2888.59|2888.59|0
1626162000000|2021-07-13 07:40:00|2899.6|2899.6|2900.05|2900.05|2902.49|2902.49|2898.92|2898.92|0
1626162300000|2021-07-13 07:45:00|2899.65|2899.65|2897.19|2897.19|2899.65|2899.65|2895.14|2895.14|0
1626162600000|2021-07-13 07:50:00|2897.25|2897.25|2899.71|2899.71|2899.87|2899.87|2896.74|2896.74|0
1626162900000|2021-07-13 07:55:00|2900.28|2900.28|2895.73|2895.73|2900.45|2900.45|2895.05|2895.05|0
1626163200000|2021-07-13 08:00:00|2895.85|2895.85|2900.58|2900.58|2901.2|2901.2|2895.23|2895.23|0
1626163500000|2021-07-13 08:05:00|2900.64|2900.64|2903.3|2903.3|2903.3|2903.3|2897.65|2897.65|0
1626163800000|2021-07-13 08:10:00|2903.25|2903.25|2895.52|2895.52|2903.51|2903.51|2895.52|2895.52|0
1626164100000|2021-07-13 08:15:00|2895.43|2895.43|2898.53|2898.53|2898.63|2898.63|2894.73|2894.73|0
1626164400000|2021-07-13 08:20:00|2898.42|2898.42|2904.95|2904.95|2905.12|2905.12|2897.23|2897.23|0
1626164700000|2021-07-13 08:25:00|2904.89|2904.89|2902.93|2902.93|2906.59|2906.59|2901.85|2901.85|0
1626165000000|2021-07-13 08:30:00|2902.59|2902.59|2904.38|2904.38|2905.65|2905.65|2902.54|2902.54|0
1626165300000|2021-07-13 08:35:00|2905.3|2905.3|2905.93|2905.93|2909.07|2909.07|2905.3|2905.3|0
1626165600000|2021-07-13 08:40:00|2905.71|2905.71|2907.59|2907.59|2907.59|2907.59|2905.32|2905.32|0
1626165900000|2021-07-13 08:45:00|2907.26|2907.26|2907.42|2907.42|2907.62|2907.62|2903.54|2903.54|0
1626166200000|2021-07-13 08:50:00|2907.19|2907.19|2905.77|2905.77|2907.77|2907.77|2905.09|2905.09|0
1626166500000|2021-07-13 08:55:00|2905.94|2905.94|2900.09|2900.09|2908.38|2908.38|2898.64|2898.64|0
1626166800000|2021-07-13 09:00:00|2900.15|2900.15|2897.79|2897.79|2901.46|2901.46|2897.79|2897.79|0
1626167100000|2021-07-13 09:05:00|2897.57|2897.57|2890.4|2890.4|2898.05|2898.05|2890.4|2890.4|0
1626167400000|2021-07-13 09:10:00|2890.9|2890.9|2888.61|2888.61|2891.15|2891.15|2888.11|2888.11|0
1626167700000|2021-07-13 09:15:00|2888.45|2888.45|2884.99|2884.99|2888.58|2888.58|2883.79|2883.79|0
1626168000000|2021-07-13 09:20:00|2884.88|2884.88|2880.84|2880.84|2885.21|2885.21|2879.82|2879.82|0
1626168300000|2021-07-13 09:25:00|2880.73|2880.73|2880.91|2880.91|2881.57|2881.57|2878.7|2878.7|0
1626168600000|2021-07-13 09:30:00|2881.08|2881.08|2875.25|2875.25|2881.16|2881.16|2875.12|2875.12|0
1626168900000|2021-07-13 09:35:00|2875.13|2875.13|2875.42|2875.42|2875.87|2875.87|2872.58|2872.58|0
1626169200000|2021-07-13 09:40:00|2875.75|2875.75|2871.01|2871.01|2875.81|2875.81|2870.95|2870.95|0
1626169500000|2021-07-13 09:45:00|2870.83|2870.83|2870.48|2870.48|2870.83|2870.83|2868.97|2868.97|0
1626169800000|2021-07-13 09:50:00|2870.59|2870.59|2867.48|2867.48|2870.7|2870.7|2866.82|2866.82|0
1626170100000|2021-07-13 09:55:00|2867.47|2867.47|2868.79|2868.79|2868.94|2868.94|2865.84|2865.84|0
1626170400000|2021-07-13 10:00:00|2868.67|2868.67|2874.95|2874.95|2876.41|2876.41|2868.67|2868.67|0
1626170700000|2021-07-13 10:05:00|2874.99|2874.99|2877.32|2877.32|2877.32|2877.32|2873.93|2873.93|0
1626171000000|2021-07-13 10:10:00|2877.5|2877.5|2877.66|2877.66|2878.03|2878.03|2875.48|2875.48|0
1626171300000|2021-07-13 10:15:00|2877.74|2877.74|2878.83|2878.83|2879.44|2879.44|2877.74|2877.74|0
1626171600000|2021-07-13 10:20:00|2878.66|2878.66|2879.93|2879.93|2880.84|2880.84|2878.33|2878.33|0
1626171900000|2021-07-13 10:25:00|2879.7|2879.7|2877.39|2877.39|2879.7|2879.7|2877.39|2877.39|0
1626172200000|2021-07-13 10:30:00|2876.67|2876.67|2873.23|2873.23|2876.92|2876.92|2873.23|2873.23|0
1626172500000|2021-07-13 10:35:00|2873.07|2873.07|2874.07|2874.07|2874.07|2874.07|2871.83|2871.83|0
1626172800000|2021-07-13 10:40:00|2873.9|2873.9|2871.11|2871.11|2873.9|2873.9|2870.94|2870.94|0
1626173100000|2021-07-13 10:45:00|2870.94|2870.94|2866.01|2866.01|2871.43|2871.43|2866.01|2866.01|0
1626173400000|2021-07-13 10:50:00|2865.95|2865.95|2863.42|2863.42|2865.95|2865.95|2859.14|2859.14|0
1626173700000|2021-07-13 10:55:00|2863.13|2863.13|2856.18|2856.18|2863.14|2863.14|2856.01|2856.01|0
1626174000000|2021-07-13 11:00:00|2856.68|2856.68|2854.79|2854.79|2857.55|2857.55|2854.79|2854.79|0
1626174300000|2021-07-13 11:05:00|2854.63|2854.63|2855.24|2855.24|2856.06|2856.06|2853.55|2853.55|0
1626174600000|2021-07-13 11:10:00|2855.3|2855.3|2857.05|2857.05|2857.12|2857.12|2855.14|2855.14|0
1626174900000|2021-07-13 11:15:00|2857.22|2857.22|2861.53|2861.53|2861.94|2861.94|2856.61|2856.61|0
1626175200000|2021-07-13 11:20:00|2861.97|2861.97|2857.54|2857.54|2862.14|2862.14|2857.52|2857.52|0
1626175500000|2021-07-13 11:25:00|2857.46|2857.46|2854.62|2854.62|2857.46|2857.46|2854.57|2854.57|0
1626175800000|2021-07-13 11:30:00|2854.54|2854.54|2853.72|2853.72|2855.68|2855.68|2853.72|2853.72|0
1626176100000|2021-07-13 11:35:00|2853.61|2853.61|2851.57|2851.57|2853.61|2853.61|2851.06|2851.06|0
1626176400000|2021-07-13 11:40:00|2851.74|2851.74|2856.28|2856.28|2856.5|2856.5|2851.74|2851.74|0
1626176700000|2021-07-13 11:45:00|2856.34|2856.34|2859.4|2859.4|2859.97|2859.97|2856.34|2856.34|0
1626177000000|2021-07-13 11:50:00|2859.36|2859.36|2862.59|2862.59|2862.63|2862.63|2859.07|2859.07|0
1626177300000|2021-07-13 11:55:00|2862.51|2862.51|2856.88|2856.88|2862.51|2862.51|2856.87|2856.87|0
1626177600000|2021-07-13 12:00:00|2856.84|2856.84|2855.37|2855.37|2857.4|2857.4|2854.9|2854.9|0
1626177900000|2021-07-13 12:05:00|2855.26|2855.26|2857.65|2857.65|2858.52|2858.52|2855.2|2855.2|0
1626178200000|2021-07-13 12:10:00|2857.6|2857.6|2856.25|2856.25|2857.6|2857.6|2854.3|2854.3|0
1626178500000|2021-07-13 12:15:00|2856.41|2856.41|2858.84|2858.84|2858.88|2858.88|2856.3|2856.3|0
1626178800000|2021-07-13 12:20:00|2858.86|2858.86|2858.54|2858.54|2859.47|2859.47|2856.54|2856.54|0
1626179100000|2021-07-13 12:25:00|2858.49|2858.49|2860.2|2860.2|2860.88|2860.88|2858.49|2858.49|0
1626179400000|2021-07-13 12:30:00|2859.9|2859.9|2880.52|2880.52|2882.98|2882.98|2855.06|2855.06|0
1626179700000|2021-07-13 12:35:00|2880.14|2880.14|2870.08|2870.08|2880.14|2880.14|2870.08|2870.08|0
1626180000000|2021-07-13 12:40:00|2868.46|2868.46|2868.45|2868.45|2869.68|2869.68|2865.18|2865.18|0
1626180300000|2021-07-13 12:45:00|2868.41|2868.41|2877.44|2877.44|2878.91|2878.91|2868.07|2868.07|0
1626180600000|2021-07-13 12:50:00|2877.4|2877.4|2880.76|2880.76|2880.8|2880.8|2875.71|2875.71|0
1626180900000|2021-07-13 12:55:00|2880.82|2880.82|2878.81|2878.81|2884.18|2884.18|2878.81|2878.81|0
1626181200000|2021-07-13 13:00:00|2878.73|2878.73|2873.59|2873.59|2878.73|2878.73|2872.61|2872.61|0
1626181500000|2021-07-13 13:05:00|2873.53|2873.53|2877.14|2877.14|2878.46|2878.46|2873.36|2873.36|0
1626181800000|2021-07-13 13:10:00|2876.92|2876.92|2873.33|2873.33|2876.92|2876.92|2871.53|2871.53|0
1626182100000|2021-07-13 13:15:00|2873.39|2873.39|2871.93|2871.93|2873.39|2873.39|2871.58|2871.58|0
1626182400000|2021-07-13 13:20:00|2871.99|2871.99|2870.49|2870.49|2875.06|2875.06|2870.49|2870.49|0
1626182700000|2021-07-13 13:25:00|2870.55|2870.55|2869.3|2869.3|2873.09|2873.09|2869.3|2869.3|0
1626183000000|2021-07-13 13:30:00|2869.33|2869.33|2861.76|2861.76|2869.52|2869.52|2860.91|2860.91|0
1626183300000|2021-07-13 13:35:00|2861.7|2861.7|2872.64|2872.64|2872.75|2872.75|2860.23|2860.23|0
1626183600000|2021-07-13 13:40:00|2873|2873|2866.82|2866.82|2873.3|2873.3|2866.49|2866.49|0
1626183900000|2021-07-13 13:45:00|2866.49|2866.49|2868.26|2868.26|2868.66|2868.66|2864.74|2864.74|0
1626184200000|2021-07-13 13:50:00|2868.34|2868.34|2861.57|2861.57|2868.34|2868.34|2861.52|2861.52|0
1626184500000|2021-07-13 13:55:00|2861.29|2861.29|2855.55|2855.55|2861.29|2861.29|2855.55|2855.55|0
1626184800000|2021-07-13 14:00:00|2855.38|2855.38|2848.75|2848.75|2855.62|2855.62|2848.75|2848.75|0
1626185100000|2021-07-13 14:05:00|2848.91|2848.91|2848.58|2848.58|2850.43|2850.43|2845.32|2845.32|0
1626185400000|2021-07-13 14:10:00|2848.69|2848.69|2849.71|2849.71|2852.56|2852.56|2848.61|2848.61|0
1626185700000|2021-07-13 14:15:00|2849.55|2849.55|2854.46|2854.46|2854.46|2854.46|2848.89|2848.89|0
1626186000000|2021-07-13 14:20:00|2854.37|2854.37|2850.09|2850.09|2854.37|2854.37|2848.45|2848.45|0
1626186300000|2021-07-13 14:25:00|2850.03|2850.03|2845.76|2845.76|2850.03|2850.03|2845.76|2845.76|0
1626186600000|2021-07-13 14:30:00|2845.77|2845.77|2850.1|2850.1|2851.19|2851.19|2845.77|2845.77|0
1626186900000|2021-07-13 14:35:00|2850.16|2850.16|2848.04|2848.04|2850.44|2850.44|2845.06|2845.06|0
1626187200000|2021-07-13 14:40:00|2848.03|2848.03|2845.12|2845.12|2848.2|2848.2|2845.12|2845.12|0
1626187500000|2021-07-13 14:45:00|2844.89|2844.89|2841.36|2841.36|2844.89|2844.89|2841.36|2841.36|0
1626187800000|2021-07-13 14:50:00|2841.1|2841.1|2837.78|2837.78|2841.1|2841.1|2836.31|2836.31|0
1626188100000|2021-07-13 14:55:00|2837.67|2837.67|2838.03|2838.03|2841.92|2841.92|2837.53|2837.53|0
1626188400000|2021-07-13 15:00:00|2837.87|2837.87|2837.98|2837.98|2840.3|2840.3|2836.63|2836.63|0
1626188700000|2021-07-13 15:05:00|2837.81|2837.81|2839.14|2839.14|2840.89|2840.89|2836.75|2836.75|0
1626189000000|2021-07-13 15:10:00|2838.81|2838.81|2838.35|2838.35|2839.73|2839.73|2838.18|2838.18|0
1626189300000|2021-07-13 15:15:00|2838.29|2838.29|2837.94|2837.94|2840.39|2840.39|2836.88|2836.88|0
1626189600000|2021-07-13 15:20:00|2837.99|2837.99|2836.32|2836.32|2838|2838|2835.72|2835.72|0
1626189900000|2021-07-13 15:25:00|2836.21|2836.21|2837.61|2837.61|2837.94|2837.94|2835.24|2835.24|0
1626246900000|2021-07-14 07:15:00|2855.39|2855.39|2858.02|2858.02|2858.02|2858.02|2849.26|2849.26|0
1626247200000|2021-07-14 07:20:00|2858.15|2858.15|2853.1|2853.1|2859.35|2859.35|2852.29|2852.29|0
1626247500000|2021-07-14 07:25:00|2852.6|2852.6|2852.67|2852.67|2853.01|2853.01|2844.88|2844.88|0
1626247800000|2021-07-14 07:30:00|2852.73|2852.73|2858.74|2858.74|2858.96|2858.96|2851.17|2851.17|0
1626248100000|2021-07-14 07:35:00|2858.9|2858.9|2866.39|2866.39|2866.89|2866.89|2858.9|2858.9|0
1626248400000|2021-07-14 07:40:00|2866.28|2866.28|2858.69|2858.69|2867.24|2867.24|2858.69|2858.69|0
1626248700000|2021-07-14 07:45:00|2858.91|2858.91|2865.58|2865.58|2865.63|2865.63|2858.91|2858.91|0
1626249000000|2021-07-14 07:50:00|2865.64|2865.64|2863.75|2863.75|2866.66|2866.66|2863.23|2863.23|0
1626249300000|2021-07-14 07:55:00|2863.58|2863.58|2868.19|2868.19|2868.34|2868.34|2860.27|2860.27|0
1626249600000|2021-07-14 08:00:00|2868.23|2868.23|2862.8|2862.8|2868.84|2868.84|2859.27|2859.27|0
1626249900000|2021-07-14 08:05:00|2862.63|2862.63|2853.07|2853.07|2862.63|2862.63|2853.07|2853.07|0
1626250200000|2021-07-14 08:10:00|2853.05|2853.05|2849.46|2849.46|2853.05|2853.05|2848.35|2848.35|0
1626250500000|2021-07-14 08:15:00|2849.52|2849.52|2853.89|2853.89|2853.89|2853.89|2849.12|2849.12|0
1626250800000|2021-07-14 08:20:00|2853.72|2853.72|2858.85|2858.85|2859.08|2859.08|2852.65|2852.65|0
1626251100000|2021-07-14 08:25:00|2858.62|2858.62|2860.61|2860.61|2862.93|2862.93|2858.45|2858.45|0
1626251400000|2021-07-14 08:30:00|2860.38|2860.38|2855.68|2855.68|2860.38|2860.38|2855.68|2855.68|0
1626251700000|2021-07-14 08:35:00|2855.62|2855.62|2857.09|2857.09|2858.43|2858.43|2855.06|2855.06|0
1626252000000|2021-07-14 08:40:00|2856.92|2856.92|2858.53|2858.53|2859.26|2859.26|2854.25|2854.25|0
1626252300000|2021-07-14 08:45:00|2858.42|2858.42|2861.18|2861.18|2862.49|2862.49|2858.3|2858.3|0
1626252600000|2021-07-14 08:50:00|2861.46|2861.46|2859.55|2859.55|2862.67|2862.67|2858.69|2858.69|0
1626252900000|2021-07-14 08:55:00|2859.61|2859.61|2854.65|2854.65|2860.6|2860.6|2853.15|2853.15|0
1626253200000|2021-07-14 09:00:00|2854.7|2854.7|2858.53|2858.53|2860.34|2860.34|2854.7|2854.7|0
1626253500000|2021-07-14 09:05:00|2858.44|2858.44|2860.49|2860.49|2861.47|2861.47|2856.68|2856.68|0
1626253800000|2021-07-14 09:10:00|2861.15|2861.15|2861.29|2861.29|2862.07|2862.07|2859.28|2859.28|0
1626254100000|2021-07-14 09:15:00|2861.12|2861.12|2861.54|2861.54|2863.12|2863.12|2860.13|2860.13|0
1626254400000|2021-07-14 09:20:00|2861.37|2861.37|2856.01|2856.01|2861.54|2861.54|2856.01|2856.01|0
1626254700000|2021-07-14 09:25:00|2855.79|2855.79|2856.11|2856.11|2857.55|2857.55|2854.67|2854.67|0
1626255000000|2021-07-14 09:30:00|2856.38|2856.38|2858.79|2858.79|2859.56|2859.56|2855.91|2855.91|0
1626255300000|2021-07-14 09:35:00|2859.01|2859.01|2854.51|2854.51|2859.46|2859.46|2854.5|2854.5|0
1626255600000|2021-07-14 09:40:00|2854.62|2854.62|2855.94|2855.94|2857.29|2857.29|2854.62|2854.62|0
1626255900000|2021-07-14 09:45:00|2855.92|2855.92|2854.25|2854.25|2857.98|2857.98|2854.25|2854.25|0
1626256200000|2021-07-14 09:50:00|2854.31|2854.31|2852.58|2852.58|2854.95|2854.95|2852.23|2852.23|0
1626256500000|2021-07-14 09:55:00|2852.53|2852.53|2851.75|2851.75|2852.7|2852.7|2849.75|2849.75|0
1626256800000|2021-07-14 10:00:00|2851.7|2851.7|2856.88|2856.88|2856.9|2856.9|2851.16|2851.16|0
1626257100000|2021-07-14 10:05:00|2856.83|2856.83|2857.11|2857.11|2858.57|2858.57|2856.03|2856.03|0
1626257400000|2021-07-14 10:10:00|2857.39|2857.39|2855.39|2855.39|2858.14|2858.14|2854.45|2854.45|0
1626257700000|2021-07-14 10:15:00|2855.48|2855.48|2856.05|2856.05|2856.39|2856.39|2855.08|2855.08|0
1626258000000|2021-07-14 10:20:00|2856.1|2856.1|2857.27|2857.27|2857.91|2857.91|2856.05|2856.05|0
1626258300000|2021-07-14 10:25:00|2856.94|2856.94|2854.7|2854.7|2857.22|2857.22|2854.01|2854.01|0
1626258600000|2021-07-14 10:30:00|2854.73|2854.73|2858.12|2858.12|2858.3|2858.3|2854.73|2854.73|0
1626258900000|2021-07-14 10:35:00|2858.09|2858.09|2859.55|2859.55|2860.23|2860.23|2858.07|2858.07|0
1626259200000|2021-07-14 10:40:00|2859.71|2859.71|2856.84|2856.84|2862.2|2862.2|2856.84|2856.84|0
1626259500000|2021-07-14 10:45:00|2856.34|2856.34|2855.74|2855.74|2856.34|2856.34|2855.09|2855.09|0
1626259800000|2021-07-14 10:50:00|2855.52|2855.52|2854.55|2854.55|2856.32|2856.32|2854.37|2854.37|0
1626260100000|2021-07-14 10:55:00|2854.49|2854.49|2854.05|2854.05|2854.68|2854.68|2853.24|2853.24|0
1626260400000|2021-07-14 11:00:00|2853.72|2853.72|2855.43|2855.43|2856.53|2856.53|2853.27|2853.27|0
1626260700000|2021-07-14 11:05:00|2855.55|2855.55|2857.5|2857.5|2857.89|2857.89|2855.01|2855.01|0
1626261000000|2021-07-14 11:10:00|2857.83|2857.83|2857.68|2857.68|2857.83|2857.83|2854.21|2854.21|0
1626261300000|2021-07-14 11:15:00|2857.77|2857.77|2860.27|2860.27|2860.27|2860.27|2857.46|2857.46|0
1626261600000|2021-07-14 11:20:00|2860.32|2860.32|2857.67|2857.67|2860.41|2860.41|2857.67|2857.67|0
1626261900000|2021-07-14 11:25:00|2856.8|2856.8|2857.34|2857.34|2857.89|2857.89|2856.71|2856.71|0
1626262200000|2021-07-14 11:30:00|2857.29|2857.29|2857.41|2857.41|2859|2859|2856.55|2856.55|0
1626262500000|2021-07-14 11:35:00|2857.52|2857.52|2857.17|2857.17|2858.24|2858.24|2856.67|2856.67|0
1626262800000|2021-07-14 11:40:00|2857.18|2857.18|2855.52|2855.52|2857.18|2857.18|2855.52|2855.52|0
1626263100000|2021-07-14 11:45:00|2855.85|2855.85|2855.27|2855.27|2856.28|2856.28|2854.23|2854.23|0
1626263400000|2021-07-14 11:50:00|2855.16|2855.16|2854.47|2854.47|2855.16|2855.16|2853.48|2853.48|0
1626263700000|2021-07-14 11:55:00|2854.31|2854.31|2854.45|2854.45|2854.8|2854.8|2852.71|2852.71|0
1626264000000|2021-07-14 12:00:00|2854.43|2854.43|2855.06|2855.06|2855.06|2855.06|2853.57|2853.57|0
1626264300000|2021-07-14 12:05:00|2855.17|2855.17|2854.92|2854.92|2855.84|2855.84|2854.22|2854.22|0
1626264600000|2021-07-14 12:10:00|2854.09|2854.09|2852.45|2852.45|2854.49|2854.49|2852.45|2852.45|0
1626264900000|2021-07-14 12:15:00|2852.39|2852.39|2850.08|2850.08|2853.41|2853.41|2850.08|2850.08|0
1626265200000|2021-07-14 12:20:00|2849.99|2849.99|2849.34|2849.34|2850.62|2850.62|2848.79|2848.79|0
1626265500000|2021-07-14 12:25:00|2849.23|2849.23|2847.14|2847.14|2849.51|2849.51|2847.14|2847.14|0
1626265800000|2021-07-14 12:30:00|2847.08|2847.08|2849.74|2849.74|2850.97|2850.97|2846.49|2846.49|0
1626266100000|2021-07-14 12:35:00|2849.99|2849.99|2851.59|2851.59|2851.59|2851.59|2849.33|2849.33|0
1626266400000|2021-07-14 12:40:00|2851.56|2851.56|2853.52|2853.52|2853.52|2853.52|2851.56|2851.56|0
1626266700000|2021-07-14 12:45:00|2853.68|2853.68|2858.93|2858.93|2859.41|2859.41|2853.68|2853.68|0
1626267000000|2021-07-14 12:50:00|2858.87|2858.87|2854.93|2854.93|2858.97|2858.97|2853.7|2853.7|0
1626267300000|2021-07-14 12:55:00|2854.82|2854.82|2853.82|2853.82|2856.5|2856.5|2853.82|2853.82|0
1626267600000|2021-07-14 13:00:00|2853.88|2853.88|2850.05|2850.05|2854.58|2854.58|2849.83|2849.83|0
1626267900000|2021-07-14 13:05:00|2850.17|2850.17|2854.22|2854.22|2854.66|2854.66|2849.95|2849.95|0
1626268200000|2021-07-14 13:10:00|2854.18|2854.18|2856.34|2856.34|2856.34|2856.34|2853.35|2853.35|0
1626268500000|2021-07-14 13:15:00|2856.35|2856.35|2861.82|2861.82|2861.88|2861.88|2854.23|2854.23|0
1626268800000|2021-07-14 13:20:00|2861.93|2861.93|2864.74|2864.74|2865.01|2865.01|2861.93|2861.93|0
1626269100000|2021-07-14 13:25:00|2864.63|2864.63|2867.51|2867.51|2867.63|2867.63|2863.96|2863.96|0
1626269400000|2021-07-14 13:30:00|2867.57|2867.57|2868.52|2868.52|2868.52|2868.52|2862.79|2862.79|0
1626269700000|2021-07-14 13:35:00|2869.37|2869.37|2877.74|2877.74|2880.36|2880.36|2869.37|2869.37|0
1626270000000|2021-07-14 13:40:00|2877.91|2877.91|2873.57|2873.57|2881.41|2881.41|2873.17|2873.17|0
1626270300000|2021-07-14 13:45:00|2873.62|2873.62|2869.76|2869.76|2874.17|2874.17|2865.74|2865.74|0
1626270600000|2021-07-14 13:50:00|2869.78|2869.78|2862.72|2862.72|2869.8|2869.8|2862.22|2862.22|0
1626270900000|2021-07-14 13:55:00|2862.83|2862.83|2861.83|2861.83|2864.77|2864.77|2861.68|2861.68|0
1626271200000|2021-07-14 14:00:00|2861.88|2861.88|2857.24|2857.24|2864.87|2864.87|2856.46|2856.46|0
1626271500000|2021-07-14 14:05:00|2857.13|2857.13|2855.18|2855.18|2858.67|2858.67|2854.47|2854.47|0
1626271800000|2021-07-14 14:10:00|2855.13|2855.13|2857.05|2857.05|2858.28|2858.28|2854.98|2854.98|0
1626272100000|2021-07-14 14:15:00|2857.04|2857.04|2860|2860|2861.74|2861.74|2857.04|2857.04|0
1626272400000|2021-07-14 14:20:00|2860.17|2860.17|2862.62|2862.62|2863.41|2863.41|2858.96|2858.96|0
1626272700000|2021-07-14 14:25:00|2862.74|2862.74|2854.3|2854.3|2865.06|2865.06|2854.19|2854.19|0
1626273000000|2021-07-14 14:30:00|2854.19|2854.19|2847.04|2847.04|2854.74|2854.74|2847.04|2847.04|0
1626273300000|2021-07-14 14:35:00|2847.37|2847.37|2847.77|2847.77|2848.03|2848.03|2845.55|2845.55|0
1626273600000|2021-07-14 14:40:00|2847.82|2847.82|2848.85|2848.85|2849.55|2849.55|2847.09|2847.09|0
1626273900000|2021-07-14 14:45:00|2848.79|2848.79|2851.26|2851.26|2851.26|2851.26|2846.3|2846.3|0
1626274200000|2021-07-14 14:50:00|2851.31|2851.31|2847.2|2847.2|2851.52|2851.52|2847.2|2847.2|0
1626274500000|2021-07-14 14:55:00|2847.14|2847.14|2846.31|2846.31|2847.51|2847.51|2845.33|2845.33|0
1626274800000|2021-07-14 15:00:00|2846.37|2846.37|2843.5|2843.5|2846.71|2846.71|2842.61|2842.61|0
1626275100000|2021-07-14 15:05:00|2843.39|2843.39|2840.66|2840.66|2843.5|2843.5|2840.66|2840.66|0
1626275400000|2021-07-14 15:10:00|2840.65|2840.65|2842.11|2842.11|2842.37|2842.37|2839.65|2839.65|0
1626275700000|2021-07-14 15:15:00|2842.17|2842.17|2842.89|2842.89|2843.53|2843.53|2841.67|2841.67|0
1626276000000|2021-07-14 15:20:00|2842.88|2842.88|2843.08|2843.08|2844.17|2844.17|2842.07|2842.07|0
1626276300000|2021-07-14 15:25:00|2843.13|2843.13|2843.22|2843.22|2844.09|2844.09|2840.57|2840.57|0
1626333300000|2021-07-15 07:15:00|2840.55|2840.55|2838.08|2838.08|2840.55|2840.55|2836.78|2836.78|0
1626333600000|2021-07-15 07:20:00|2838.25|2838.25|2836.44|2836.44|2841.55|2841.55|2836.18|2836.18|0
1626333900000|2021-07-15 07:25:00|2836.61|2836.61|2831.51|2831.51|2837.88|2837.88|2827.52|2827.52|0
1626334200000|2021-07-15 07:30:00|2831.18|2831.18|2832.61|2832.61|2833.14|2833.14|2828.06|2828.06|0
1626334500000|2021-07-15 07:35:00|2832.94|2832.94|2839.81|2839.81|2840.94|2840.94|2832.94|2832.94|0
1626334800000|2021-07-15 07:40:00|2840.04|2840.04|2840.23|2840.23|2840.67|2840.67|2836.76|2836.76|0
1626335100000|2021-07-15 07:45:00|2840.22|2840.22|2838.52|2838.52|2842.4|2842.4|2837.28|2837.28|0
1626335400000|2021-07-15 07:50:00|2838.35|2838.35|2834.7|2834.7|2839.27|2839.27|2833.18|2833.18|0
1626335700000|2021-07-15 07:55:00|2834.53|2834.53|2830.93|2830.93|2834.53|2834.53|2830.85|2830.85|0
1626336000000|2021-07-15 08:00:00|2830.76|2830.76|2830.52|2830.52|2830.93|2830.93|2825.9|2825.9|0
1626336300000|2021-07-15 08:05:00|2830.19|2830.19|2830.95|2830.95|2833.52|2833.52|2829.05|2829.05|0
1626336600000|2021-07-15 08:10:00|2830.53|2830.53|2835.02|2835.02|2836.14|2836.14|2828.95|2828.95|0
1626336900000|2021-07-15 08:15:00|2835.08|2835.08|2840.29|2840.29|2840.29|2840.29|2834.27|2834.27|0
1626337200000|2021-07-15 08:20:00|2840.35|2840.35|2849.15|2849.15|2849.6|2849.6|2840.35|2840.35|0
1626337500000|2021-07-15 08:25:00|2849.32|2849.32|2847.98|2847.98|2851.09|2851.09|2847.92|2847.92|0
1626337800000|2021-07-15 08:30:00|2848.14|2848.14|2844.22|2844.22|2848.16|2848.16|2843.76|2843.76|0
1626338100000|2021-07-15 08:35:00|2844.32|2844.32|2844.98|2844.98|2847.21|2847.21|2844.32|2844.32|0
1626338400000|2021-07-15 08:40:00|2844.94|2844.94|2846.18|2846.18|2846.75|2846.75|2843.83|2843.83|0
1626338700000|2021-07-15 08:45:00|2846.13|2846.13|2839.11|2839.11|2846.13|2846.13|2839.11|2839.11|0
1626339000000|2021-07-15 08:50:00|2839.07|2839.07|2835.81|2835.81|2839.07|2839.07|2834.95|2834.95|0
1626339300000|2021-07-15 08:55:00|2835.86|2835.86|2836.97|2836.97|2837.81|2837.81|2835.32|2835.32|0
1626339600000|2021-07-15 09:00:00|2837.14|2837.14|2834.37|2834.37|2837.3|2837.3|2834.37|2834.37|0
1626339900000|2021-07-15 09:05:00|2834.46|2834.46|2830.37|2830.37|2834.46|2834.46|2830.37|2830.37|0
1626340200000|2021-07-15 09:10:00|2830.34|2830.34|2831.55|2831.55|2831.75|2831.75|2828.76|2828.76|0
1626340500000|2021-07-15 09:15:00|2831.49|2831.49|2831.35|2831.35|2831.81|2831.81|2828.83|2828.83|0
1626340800000|2021-07-15 09:20:00|2831.39|2831.39|2831.49|2831.49|2832.69|2832.69|2830.29|2830.29|0
1626341100000|2021-07-15 09:25:00|2831.55|2831.55|2833.33|2833.33|2833.82|2833.82|2831.55|2831.55|0
1626341400000|2021-07-15 09:30:00|2833.67|2833.67|2832.38|2832.38|2833.68|2833.68|2831.56|2831.56|0
1626341700000|2021-07-15 09:35:00|2832.39|2832.39|2828.23|2828.23|2832.39|2832.39|2827.91|2827.91|0
1626342000000|2021-07-15 09:40:00|2828.22|2828.22|2828.09|2828.09|2828.46|2828.46|2825.88|2825.88|0
1626342300000|2021-07-15 09:45:00|2827.76|2827.76|2828.28|2828.28|2828.72|2828.72|2826.24|2826.24|0
1626342600000|2021-07-15 09:50:00|2828.26|2828.26|2825.87|2825.87|2828.26|2828.26|2825.56|2825.56|0
1626342900000|2021-07-15 09:55:00|2825.85|2825.85|2824.78|2824.78|2826.54|2826.54|2824.64|2824.64|0
1626343200000|2021-07-15 10:00:00|2823.95|2823.95|2825.16|2825.16|2829.74|2829.74|2823.95|2823.95|0
1626343500000|2021-07-15 10:05:00|2825.21|2825.21|2831.36|2831.36|2831.36|2831.36|2822.6|2822.6|0
1626343800000|2021-07-15 10:10:00|2831.38|2831.38|2825.15|2825.15|2833.18|2833.18|2825.07|2825.07|0
1626344100000|2021-07-15 10:15:00|2825.07|2825.07|2825.75|2825.75|2825.75|2825.75|2820.1|2820.1|0
1626344400000|2021-07-15 10:20:00|2825.81|2825.81|2828.23|2828.23|2828.24|2828.24|2822.94|2822.94|0
1626344700000|2021-07-15 10:25:00|2828.39|2828.39|2816.71|2816.71|2828.39|2828.39|2816.71|2816.71|0
1626345000000|2021-07-15 10:30:00|2816.88|2816.88|2814.39|2814.39|2817.32|2817.32|2812.42|2812.42|0
1626345300000|2021-07-15 10:35:00|2814.38|2814.38|2818.27|2818.27|2819.35|2819.35|2814.38|2814.38|0
1626345600000|2021-07-15 10:40:00|2818.28|2818.28|2819.01|2819.01|2819.22|2819.22|2815.25|2815.25|0
1626345900000|2021-07-15 10:45:00|2819.03|2819.03|2821.31|2821.31|2823.61|2823.61|2819.03|2819.03|0
1626346200000|2021-07-15 10:50:00|2821.97|2821.97|2822.92|2822.92|2823.88|2823.88|2821.69|2821.69|0
1626346500000|2021-07-15 10:55:00|2822.84|2822.84|2821.36|2821.36|2823.4|2823.4|2820.33|2820.33|0
1626346800000|2021-07-15 11:00:00|2821.34|2821.34|2823.36|2823.36|2824.84|2824.84|2820.79|2820.79|0
1626347100000|2021-07-15 11:05:00|2824.19|2824.19|2827.37|2827.37|2827.37|2827.37|2822.94|2822.94|0
1626347400000|2021-07-15 11:10:00|2827.38|2827.38|2826.21|2826.21|2828.56|2828.56|2825.2|2825.2|0
1626347700000|2021-07-15 11:15:00|2826.04|2826.04|2824.41|2824.41|2826.9|2826.9|2823.82|2823.82|0
1626348000000|2021-07-15 11:20:00|2824.08|2824.08|2819.82|2819.82|2824.42|2824.42|2819.82|2819.82|0
1626348300000|2021-07-15 11:25:00|2820.27|2820.27|2821.61|2821.61|2822.52|2822.52|2818.16|2818.16|0
1626348600000|2021-07-15 11:30:00|2821.66|2821.66|2825.54|2825.54|2825.54|2825.54|2821.33|2821.33|0
1626348900000|2021-07-15 11:35:00|2825.6|2825.6|2823.22|2823.22|2826.49|2826.49|2822.66|2822.66|0
1626349200000|2021-07-15 11:40:00|2823.05|2823.05|2822.7|2822.7|2824.27|2824.27|2822.7|2822.7|0
1626349500000|2021-07-15 11:45:00|2822.79|2822.79|2829.05|2829.05|2829.05|2829.05|2822.76|2822.76|0
1626349800000|2021-07-15 11:50:00|2829.16|2829.16|2826.26|2826.26|2831.43|2831.43|2825.87|2825.87|0
1626350100000|2021-07-15 11:55:00|2826.32|2826.32|2823.59|2823.59|2826.49|2826.49|2823.12|2823.12|0
1626350400000|2021-07-15 12:00:00|2823.41|2823.41|2823.19|2823.19|2824.69|2824.69|2822.8|2822.8|0
1626350700000|2021-07-15 12:05:00|2823.52|2823.52|2821.76|2821.76|2824.34|2824.34|2821.6|2821.6|0
1626351000000|2021-07-15 12:10:00|2821.82|2821.82|2824.34|2824.34|2825.32|2825.32|2821.36|2821.36|0
1626351300000|2021-07-15 12:15:00|2824.51|2824.51|2827.6|2827.6|2829.62|2829.62|2824.38|2824.38|0
1626351600000|2021-07-15 12:20:00|2827.38|2827.38|2827.9|2827.9|2828.7|2828.7|2827.2|2827.2|0
1626351900000|2021-07-15 12:25:00|2828.01|2828.01|2825.37|2825.37|2828.09|2828.09|2824.99|2824.99|0
1626352200000|2021-07-15 12:30:00|2825.2|2825.2|2827.09|2827.09|2828.35|2828.35|2824.78|2824.78|0
1626352500000|2021-07-15 12:35:00|2827.08|2827.08|2823.78|2823.78|2827.49|2827.49|2823.78|2823.78|0
1626352800000|2021-07-15 12:40:00|2823.82|2823.82|2824.02|2824.02|2826.56|2826.56|2823.82|2823.82|0
1626353100000|2021-07-15 12:45:00|2823.91|2823.91|2820.14|2820.14|2823.91|2823.91|2819.99|2819.99|0
1626353400000|2021-07-15 12:50:00|2820.13|2820.13|2819.67|2819.67|2821.2|2821.2|2818.73|2818.73|0
1626353700000|2021-07-15 12:55:00|2819.62|2819.62|2817.73|2817.73|2819.7|2819.7|2817.28|2817.28|0
1626354000000|2021-07-15 13:00:00|2817.06|2817.06|2814.21|2814.21|2818.25|2818.25|2814.21|2814.21|0
1626354300000|2021-07-15 13:05:00|2814.04|2814.04|2813.65|2813.65|2818.85|2818.85|2813.65|2813.65|0
1626354600000|2021-07-15 13:10:00|2813.63|2813.63|2813.55|2813.55|2814.99|2814.99|2813.18|2813.18|0
1626354900000|2021-07-15 13:15:00|2812.88|2812.88|2813.31|2813.31|2814.21|2814.21|2811.83|2811.83|0
1626355200000|2021-07-15 13:20:00|2813.37|2813.37|2812.67|2812.67|2816.25|2816.25|2812.67|2812.67|0
1626355500000|2021-07-15 13:25:00|2812.83|2812.83|2810.14|2810.14|2813.47|2813.47|2808.82|2808.82|0
1626355800000|2021-07-15 13:30:00|2810.26|2810.26|2816.33|2816.33|2823.59|2823.59|2808.81|2808.81|0
1626356100000|2021-07-15 13:35:00|2816|2816|2823|2823|2823.64|2823.64|2816|2816|0
1626356400000|2021-07-15 13:40:00|2822.95|2822.95|2819.69|2819.69|2823.12|2823.12|2817.6|2817.6|0
1626356700000|2021-07-15 13:45:00|2819.19|2819.19|2815.87|2815.87|2825.3|2825.3|2815.87|2815.87|0
1626357000000|2021-07-15 13:50:00|2816.03|2816.03|2814.56|2814.56|2819.15|2819.15|2814.25|2814.25|0
1626357300000|2021-07-15 13:55:00|2814.67|2814.67|2819.83|2819.83|2822.01|2822.01|2814.57|2814.57|0
1626357600000|2021-07-15 14:00:00|2819.89|2819.89|2823.94|2823.94|2824.13|2824.13|2819.48|2819.48|0
1626357900000|2021-07-15 14:05:00|2823.96|2823.96|2820.8|2820.8|2825.1|2825.1|2820.68|2820.68|0
1626358200000|2021-07-15 14:10:00|2820.3|2820.3|2820.96|2820.96|2822.59|2822.59|2817.37|2817.37|0
1626358500000|2021-07-15 14:15:00|2821.01|2821.01|2817.92|2817.92|2821.01|2821.01|2817.75|2817.75|0
1626358800000|2021-07-15 14:20:00|2818.03|2818.03|2821.79|2821.79|2821.91|2821.91|2815.73|2815.73|0
1626359100000|2021-07-15 14:25:00|2821.7|2821.7|2825.44|2825.44|2826.63|2826.63|2820.21|2820.21|0
1626359400000|2021-07-15 14:30:00|2825.47|2825.47|2825.39|2825.39|2826.08|2826.08|2824.06|2824.06|0
1626359700000|2021-07-15 14:35:00|2825.55|2825.55|2826.96|2826.96|2828.52|2828.52|2824.53|2824.53|0
1626360000000|2021-07-15 14:40:00|2826.79|2826.79|2824.01|2824.01|2827.72|2827.72|2823.4|2823.4|0
1626360300000|2021-07-15 14:45:00|2824.34|2824.34|2831.65|2831.65|2831.65|2831.65|2823.95|2823.95|0
1626360600000|2021-07-15 14:50:00|2831.82|2831.82|2832.51|2832.51|2835.11|2835.11|2830.11|2830.11|0
1626360900000|2021-07-15 14:55:00|2832.84|2832.84|2831.83|2831.83|2832.85|2832.85|2828.53|2828.53|0
1626361200000|2021-07-15 15:00:00|2831.64|2831.64|2824.99|2824.99|2832.19|2832.19|2824.08|2824.08|0
1626361500000|2021-07-15 15:05:00|2825|2825|2824.5|2824.5|2827.99|2827.99|2823.86|2823.86|0
1626361800000|2021-07-15 15:10:00|2824.33|2824.33|2823.71|2823.71|2825.5|2825.5|2821.47|2821.47|0
1626362100000|2021-07-15 15:15:00|2823.77|2823.77|2821.87|2821.87|2823.83|2823.83|2819.02|2819.02|0
1626362400000|2021-07-15 15:20:00|2821.98|2821.98|2821.3|2821.3|2823.36|2823.36|2820.51|2820.51|0
1626362700000|2021-07-15 15:25:00|2821.19|2821.19|2822.48|2822.48|2823.15|2823.15|2817.01|2817.01|0
1626419700000|2021-07-16 07:15:00|2826.64|2826.64|2818.57|2818.57|2826.95|2826.95|2818.57|2818.57|0
1626420000000|2021-07-16 07:20:00|2818.23|2818.23|2816.96|2816.96|2821.78|2821.78|2816.96|2816.96|0
1626420300000|2021-07-16 07:25:00|2816.62|2816.62|2816.61|2816.61|2821.6|2821.6|2816.04|2816.04|0
1626420600000|2021-07-16 07:30:00|2816.58|2816.58|2825.25|2825.25|2826.23|2826.23|2816.26|2816.26|0
1626420900000|2021-07-16 07:35:00|2825.43|2825.43|2826.47|2826.47|2826.47|2826.47|2821.88|2821.88|0
1626421200000|2021-07-16 07:40:00|2827.34|2827.34|2823.81|2823.81|2827.92|2827.92|2823.52|2823.52|0
1626421500000|2021-07-16 07:45:00|2824.14|2824.14|2820.28|2820.28|2826.89|2826.89|2819.55|2819.55|0
1626421800000|2021-07-16 07:50:00|2820.3|2820.3|2823.04|2823.04|2824.96|2824.96|2820.14|2820.14|0
1626422100000|2021-07-16 07:55:00|2823.37|2823.37|2821.02|2821.02|2825.66|2825.66|2820.17|2820.17|0
1626422400000|2021-07-16 08:00:00|2821.35|2821.35|2818.77|2818.77|2824.47|2824.47|2818.77|2818.77|0
1626422700000|2021-07-16 08:05:00|2818.89|2818.89|2818.39|2818.39|2821.36|2821.36|2816.2|2816.2|0
1626423000000|2021-07-16 08:10:00|2819.39|2819.39|2820.66|2820.66|2823.95|2823.95|2819.39|2819.39|0
1626423300000|2021-07-16 08:15:00|2820.54|2820.54|2820.74|2820.74|2823.89|2823.89|2820.39|2820.39|0
1626423600000|2021-07-16 08:20:00|2821.07|2821.07|2821.34|2821.34|2821.36|2821.36|2819.11|2819.11|0
1626423900000|2021-07-16 08:25:00|2821.46|2821.46|2825.46|2825.46|2827.03|2827.03|2821.46|2821.46|0
1626424200000|2021-07-16 08:30:00|2825.43|2825.43|2827.5|2827.5|2827.92|2827.92|2824.82|2824.82|0
1626424500000|2021-07-16 08:35:00|2827.66|2827.66|2825.46|2825.46|2830.52|2830.52|2825.46|2825.46|0
1626424800000|2021-07-16 08:40:00|2824.79|2824.79|2826.66|2826.66|2828.99|2828.99|2824.74|2824.74|0
1626425100000|2021-07-16 08:45:00|2826.6|2826.6|2825.94|2825.94|2827.45|2827.45|2825.74|2825.74|0
1626425400000|2021-07-16 08:50:00|2825.95|2825.95|2829.01|2829.01|2829.22|2829.22|2825.68|2825.68|0
1626425700000|2021-07-16 08:55:00|2829.13|2829.13|2830.54|2830.54|2831.42|2831.42|2829.04|2829.04|0
1626426000000|2021-07-16 09:00:00|2830.25|2830.25|2825.93|2825.93|2830.27|2830.27|2823.95|2823.95|0
1626426300000|2021-07-16 09:05:00|2825.94|2825.94|2827.59|2827.59|2828.62|2828.62|2825.53|2825.53|0
1626426600000|2021-07-16 09:10:00|2827.57|2827.57|2827.64|2827.64|2827.66|2827.66|2827.57|2827.57|0
1626426900000|2021-07-16 09:15:00|2827.55|2827.55|2819.24|2819.24|2829.37|2829.37|2819.24|2819.24|0
1626427200000|2021-07-16 09:20:00|2819.07|2819.07|2821.89|2821.89|2822.33|2822.33|2818.56|2818.56|0
1626427500000|2021-07-16 09:25:00|2821.93|2821.93|2819.61|2819.61|2822.01|2822.01|2819.02|2819.02|0
1626427800000|2021-07-16 09:30:00|2819.6|2819.6|2819.68|2819.68|2821.53|2821.53|2818.35|2818.35|0
1626428100000|2021-07-16 09:35:00|2819.77|2819.77|2824.29|2824.29|2824.29|2824.29|2819.77|2819.77|0
1626428400000|2021-07-16 09:40:00|2824.34|2824.34|2822.46|2822.46|2825.4|2825.4|2822.46|2822.46|0
1626428700000|2021-07-16 09:45:00|2822.35|2822.35|2818.07|2818.07|2822.35|2822.35|2817.79|2817.79|0
1626429000000|2021-07-16 09:50:00|2818.73|2818.73|2817.7|2817.7|2819.67|2819.67|2817.7|2817.7|0
1626429300000|2021-07-16 09:55:00|2817.37|2817.37|2816.32|2816.32|2817.5|2817.5|2815.56|2815.56|0
1626429600000|2021-07-16 10:00:00|2816.49|2816.49|2816.67|2816.67|2818.12|2818.12|2814.34|2814.34|0
1626429900000|2021-07-16 10:05:00|2816.68|2816.68|2809|2809|2817.2|2817.2|2809|2809|0
1626430200000|2021-07-16 10:10:00|2809.11|2809.11|2809.69|2809.69|2809.92|2809.92|2806.47|2806.47|0
1626430500000|2021-07-16 10:15:00|2809.52|2809.52|2806.62|2806.62|2810.42|2810.42|2805.92|2805.92|0
1626430800000|2021-07-16 10:20:00|2806.64|2806.64|2802.12|2802.12|2806.65|2806.65|2802.04|2802.04|0
1626431100000|2021-07-16 10:25:00|2802.1|2802.1|2804.87|2804.87|2806.21|2806.21|2800.95|2800.95|0
1626431400000|2021-07-16 10:30:00|2804.82|2804.82|2805.92|2805.92|2806.12|2806.12|2802.91|2802.91|0
1626431700000|2021-07-16 10:35:00|2805.85|2805.85|2800.01|2800.01|2805.85|2805.85|2800.01|2800.01|0
1626432000000|2021-07-16 10:40:00|2799.96|2799.96|2804.18|2804.18|2804.76|2804.76|2799.89|2799.89|0
1626432300000|2021-07-16 10:45:00|2804.12|2804.12|2805.18|2805.18|2805.96|2805.96|2804.12|2804.12|0
1626432600000|2021-07-16 10:50:00|2804.63|2804.63|2804.57|2804.57|2806.2|2806.2|2804.1|2804.1|0
1626432900000|2021-07-16 10:55:00|2804.29|2804.29|2803.1|2803.1|2804.29|2804.29|2802.42|2802.42|0
1626433200000|2021-07-16 11:00:00|2803.26|2803.26|2799.67|2799.67|2803.62|2803.62|2799.67|2799.67|0
1626433500000|2021-07-16 11:05:00|2800.5|2800.5|2802.66|2802.66|2804.03|2804.03|2800.5|2800.5|0
1626433800000|2021-07-16 11:10:00|2802.63|2802.63|2802|2802|2804.12|2804.12|2802|2802|0
1626434100000|2021-07-16 11:15:00|2801.89|2801.89|2805.34|2805.34|2807.66|2807.66|2801.12|2801.12|0
1626434400000|2021-07-16 11:20:00|2805.28|2805.28|2805.31|2805.31|2805.44|2805.44|2803.38|2803.38|0
1626434700000|2021-07-16 11:25:00|2805.35|2805.35|2804.22|2804.22|2805.69|2805.69|2803.85|2803.85|0
1626435000000|2021-07-16 11:30:00|2803.79|2803.79|2801.47|2801.47|2804.02|2804.02|2801.13|2801.13|0
1626435300000|2021-07-16 11:35:00|2801.3|2801.3|2799.88|2799.88|2802.34|2802.34|2799.33|2799.33|0
1626435600000|2021-07-16 11:40:00|2799.71|2799.71|2802.08|2802.08|2802.81|2802.81|2799.25|2799.25|0
1626435900000|2021-07-16 11:45:00|2801.96|2801.96|2802.45|2802.45|2802.45|2802.45|2800.55|2800.55|0
1626436200000|2021-07-16 11:50:00|2802.47|2802.47|2803.17|2803.17|2805.33|2805.33|2802.47|2802.47|0
1626436500000|2021-07-16 11:55:00|2803.33|2803.33|2802.97|2802.97|2803.33|2803.33|2801.47|2801.47|0
1626436800000|2021-07-16 12:00:00|2803.47|2803.47|2806.89|2806.89|2806.89|2806.89|2803.47|2803.47|0
1626437100000|2021-07-16 12:05:00|2806.39|2806.39|2804.55|2804.55|2806.46|2806.46|2803.76|2803.76|0
1626437400000|2021-07-16 12:10:00|2804.51|2804.51|2803.46|2803.46|2805.22|2805.22|2802.74|2802.74|0
1626437700000|2021-07-16 12:15:00|2803.51|2803.51|2800.66|2800.66|2803.51|2803.51|2800.03|2800.03|0
1626438000000|2021-07-16 12:20:00|2800.48|2800.48|2797.6|2797.6|2800.59|2800.59|2796.94|2796.94|0
1626438300000|2021-07-16 12:25:00|2797.66|2797.66|2797.34|2797.34|2798.45|2798.45|2797.26|2797.26|0
1626438600000|2021-07-16 12:30:00|2797.5|2797.5|2796.3|2796.3|2799.67|2799.67|2794.45|2794.45|0
1626438900000|2021-07-16 12:35:00|2796.24|2796.24|2797.15|2797.15|2798.75|2798.75|2796.07|2796.07|0
1626439200000|2021-07-16 12:40:00|2797.27|2797.27|2798.51|2798.51|2799.63|2799.63|2796.96|2796.96|0
1626439500000|2021-07-16 12:45:00|2798.22|2798.22|2796.13|2796.13|2798.83|2798.83|2796.08|2796.08|0
1626439800000|2021-07-16 12:50:00|2796.08|2796.08|2807.53|2807.53|2807.82|2807.82|2796.08|2796.08|0
1626440100000|2021-07-16 12:55:00|2807.52|2807.52|2803.33|2803.33|2807.99|2807.99|2803.3|2803.3|0
1626440400000|2021-07-16 13:00:00|2803.61|2803.61|2799.83|2799.83|2807.21|2807.21|2799.83|2799.83|0
1626440700000|2021-07-16 13:05:00|2799.79|2799.79|2797.64|2797.64|2800.53|2800.53|2797.56|2797.56|0
1626441000000|2021-07-16 13:10:00|2797.53|2797.53|2799.1|2799.1|2799.1|2799.1|2795.33|2795.33|0
1626441300000|2021-07-16 13:15:00|2799.13|2799.13|2800.07|2800.07|2800.4|2800.4|2798.98|2798.98|0
1626441600000|2021-07-16 13:20:00|2799.96|2799.96|2800.18|2800.18|2801.58|2801.58|2799.32|2799.32|0
1626441900000|2021-07-16 13:25:00|2800.19|2800.19|2800.06|2800.06|2802.26|2802.26|2799.37|2799.37|0
1626442200000|2021-07-16 13:30:00|2799.84|2799.84|2793.01|2793.01|2803.06|2803.06|2792.48|2792.48|0
1626442500000|2021-07-16 13:35:00|2792.84|2792.84|2793.44|2793.44|2796.07|2796.07|2790.81|2790.81|0
1626442800000|2021-07-16 13:40:00|2793.27|2793.27|2790.65|2790.65|2793.36|2793.36|2789.6|2789.6|0
1626443100000|2021-07-16 13:45:00|2790.66|2790.66|2788.41|2788.41|2792.56|2792.56|2786.75|2786.75|0
1626443400000|2021-07-16 13:50:00|2788.45|2788.45|2786.33|2786.33|2789.76|2789.76|2784.68|2784.68|0
1626443700000|2021-07-16 13:55:00|2786.55|2786.55|2786.83|2786.83|2787.44|2787.44|2781.94|2781.94|0
1626444000000|2021-07-16 14:00:00|2786.72|2786.72|2778.66|2778.66|2787.55|2787.55|2778.05|2778.05|0
1626444300000|2021-07-16 14:05:00|2778.82|2778.82|2777.54|2777.54|2779.38|2779.38|2776.09|2776.09|0
1626444600000|2021-07-16 14:10:00|2777.37|2777.37|2775.54|2775.54|2780.41|2780.41|2775.04|2775.04|0
1626444900000|2021-07-16 14:15:00|2775.76|2775.76|2774.28|2774.28|2775.76|2775.76|2771.38|2771.38|0
1626445200000|2021-07-16 14:20:00|2774.33|2774.33|2770.34|2770.34|2774.47|2774.47|2770.34|2770.34|0
1626445500000|2021-07-16 14:25:00|2770.18|2770.18|2770.5|2770.5|2773.76|2773.76|2767.73|2767.73|0
1626445800000|2021-07-16 14:30:00|2770.34|2770.34|2773.91|2773.91|2774.36|2774.36|2770.05|2770.05|0
1626446100000|2021-07-16 14:35:00|2774.24|2774.24|2771.11|2771.11|2774.24|2774.24|2768.07|2768.07|0
1626446400000|2021-07-16 14:40:00|2771.07|2771.07|2767.14|2767.14|2771.07|2771.07|2766.75|2766.75|0
1626446700000|2021-07-16 14:45:00|2767.15|2767.15|2770.57|2770.57|2771.99|2771.99|2767.09|2767.09|0
1626447000000|2021-07-16 14:50:00|2771.07|2771.07|2775.12|2775.12|2775.18|2775.18|2769.37|2769.37|0
1626447300000|2021-07-16 14:55:00|2775.29|2775.29|2780.58|2780.58|2780.59|2780.59|2774.5|2774.5|0
1626447600000|2021-07-16 15:00:00|2780.41|2780.41|2777.27|2777.27|2781.51|2781.51|2777.27|2777.27|0
1626447900000|2021-07-16 15:05:00|2777.44|2777.44|2780.37|2780.37|2782.07|2782.07|2777.44|2777.44|0
1626448200000|2021-07-16 15:10:00|2780.33|2780.33|2784.81|2784.81|2784.81|2784.81|2779.26|2779.26|0
1626448500000|2021-07-16 15:15:00|2784.7|2784.7|2784.58|2784.58|2785.62|2785.62|2780.46|2780.46|0
1626448800000|2021-07-16 15:20:00|2784.57|2784.57|2784.19|2784.19|2787.07|2787.07|2783.64|2783.64|0
1626449100000|2021-07-16 15:25:00|2783.96|2783.96|2781.7|2781.7|2784.39|2784.39|2777.96|2777.96|0
1626678900000|2021-07-19 07:15:00|2740.99|2740.99|2751.23|2751.23|2753.47|2753.47|2740.13|2740.13|0
1626679200000|2021-07-19 07:20:00|2751.4|2751.4|2750.46|2750.46|2755.33|2755.33|2748.26|2748.26|0
1626679500000|2021-07-19 07:25:00|2750.5|2750.5|2748.65|2748.65|2750.5|2750.5|2743.43|2743.43|0
1626679800000|2021-07-19 07:30:00|2748.89|2748.89|2745.38|2745.38|2749.02|2749.02|2745.04|2745.04|0
1626680100000|2021-07-19 07:35:00|2745.5|2745.5|2741.01|2741.01|2745.65|2745.65|2739.81|2739.81|0
1626680400000|2021-07-19 07:40:00|2740.68|2740.68|2741.99|2741.99|2742.83|2742.83|2736.21|2736.21|0
1626680700000|2021-07-19 07:45:00|2742.1|2742.1|2741.3|2741.3|2742.1|2742.1|2738.51|2738.51|0
1626681000000|2021-07-19 07:50:00|2741.38|2741.38|2739.74|2739.74|2741.43|2741.43|2736.44|2736.44|0
1626681300000|2021-07-19 07:55:00|2739.58|2739.58|2740.76|2740.76|2745.23|2745.23|2739.58|2739.58|0
1626681600000|2021-07-19 08:00:00|2741.15|2741.15|2746.03|2746.03|2746.93|2746.93|2741.15|2741.15|0
1626681900000|2021-07-19 08:05:00|2746.2|2746.2|2742.27|2742.27|2747.3|2747.3|2742.14|2742.14|0
1626682200000|2021-07-19 08:10:00|2742.44|2742.44|2748.78|2748.78|2748.78|2748.78|2741.72|2741.72|0
1626682500000|2021-07-19 08:15:00|2748.73|2748.73|2743.12|2743.12|2749.73|2749.73|2743.12|2743.12|0
1626682800000|2021-07-19 08:20:00|2742.84|2742.84|2740.47|2740.47|2743.15|2743.15|2740.41|2740.41|0
1626683100000|2021-07-19 08:25:00|2740.35|2740.35|2732.84|2732.84|2740.35|2740.35|2732.84|2732.84|0
1626683400000|2021-07-19 08:30:00|2733.01|2733.01|2728|2728|2733.85|2733.85|2727.95|2727.95|0
1626683700000|2021-07-19 08:35:00|2728.06|2728.06|2714.73|2714.73|2728.06|2728.06|2714.33|2714.33|0
1626684000000|2021-07-19 08:40:00|2714.79|2714.79|2715.05|2715.05|2717.07|2717.07|2713.4|2713.4|0
1626684300000|2021-07-19 08:45:00|2714.88|2714.88|2713.45|2713.45|2715.05|2715.05|2711.06|2711.06|0
1626684600000|2021-07-19 08:50:00|2713.03|2713.03|2711.04|2711.04|2714.38|2714.38|2710.28|2710.28|0
1626684900000|2021-07-19 08:55:00|2711.37|2711.37|2714.38|2714.38|2714.38|2714.38|2710.69|2710.69|0
1626685200000|2021-07-19 09:00:00|2714.33|2714.33|2713.94|2713.94|2714.33|2714.33|2711.27|2711.27|0
1626685500000|2021-07-19 09:05:00|2714|2714|2708.87|2708.87|2716.29|2716.29|2708.87|2708.87|0
1626685800000|2021-07-19 09:10:00|2708.64|2708.64|2705.75|2705.75|2708.98|2708.98|2703.98|2703.98|0
1626686100000|2021-07-19 09:15:00|2705.87|2705.87|2713.12|2713.12|2713.21|2713.21|2705.3|2705.3|0
1626686400000|2021-07-19 09:20:00|2713.11|2713.11|2712.7|2712.7|2714.42|2714.42|2707.4|2707.4|0
1626686700000|2021-07-19 09:25:00|2712.75|2712.75|2711.04|2711.04|2713.26|2713.26|2711.04|2711.04|0
1626687000000|2021-07-19 09:30:00|2710.88|2710.88|2709.55|2709.55|2710.88|2710.88|2707.98|2707.98|0
1626687300000|2021-07-19 09:35:00|2709.66|2709.66|2708.95|2708.95|2710.78|2710.78|2707.96|2707.96|0
1626687600000|2021-07-19 09:40:00|2709|2709|2715.28|2715.28|2716.57|2716.57|2707.17|2707.17|0
1626687900000|2021-07-19 09:45:00|2715.23|2715.23|2710.87|2710.87|2715.94|2715.94|2709.82|2709.82|0
1626688200000|2021-07-19 09:50:00|2710.7|2710.7|2706.97|2706.97|2710.7|2710.7|2706.26|2706.26|0
1626688500000|2021-07-19 09:55:00|2707.14|2707.14|2708.48|2708.48|2709.68|2709.68|2705.22|2705.22|0
1626688800000|2021-07-19 10:00:00|2708.59|2708.59|2705.58|2705.58|2710.77|2710.77|2704.95|2704.95|0
1626689100000|2021-07-19 10:05:00|2705.63|2705.63|2701.31|2701.31|2706.35|2706.35|2699.04|2699.04|0
1626689400000|2021-07-19 10:10:00|2700.82|2700.82|2699|2699|2701.1|2701.1|2698.66|2698.66|0
1626689700000|2021-07-19 10:15:00|2699.55|2699.55|2701.42|2701.42|2701.42|2701.42|2697.24|2697.24|0
1626690000000|2021-07-19 10:20:00|2701.48|2701.48|2701.2|2701.2|2702.53|2702.53|2701.03|2701.03|0
1626690300000|2021-07-19 10:25:00|2701.36|2701.36|2702.3|2702.3|2702.82|2702.82|2700.85|2700.85|0
1626690600000|2021-07-19 10:30:00|2702.24|2702.24|2705.58|2705.58|2705.59|2705.59|2700.94|2700.94|0
1626690900000|2021-07-19 10:35:00|2705.63|2705.63|2701.4|2701.4|2705.76|2705.76|2699.53|2699.53|0
1626691200000|2021-07-19 10:40:00|2701.54|2701.54|2699.51|2699.51|2702.81|2702.81|2699.51|2699.51|0
1626691500000|2021-07-19 10:45:00|2699.68|2699.68|2701.16|2701.16|2702.23|2702.23|2699.13|2699.13|0
1626691800000|2021-07-19 10:50:00|2701.1|2701.1|2702.99|2702.99|2703.44|2703.44|2700.45|2700.45|0
1626692100000|2021-07-19 10:55:00|2703.15|2703.15|2702.8|2702.8|2704.27|2704.27|2702.18|2702.18|0
1626692400000|2021-07-19 11:00:00|2702.85|2702.85|2699.74|2699.74|2705.56|2705.56|2699.63|2699.63|0
1626692700000|2021-07-19 11:05:00|2699.8|2699.8|2700.79|2700.79|2701.51|2701.51|2699.24|2699.24|0
1626693000000|2021-07-19 11:10:00|2700.29|2700.29|2701.27|2701.27|2702.42|2702.42|2700.08|2700.08|0
1626693300000|2021-07-19 11:15:00|2701.1|2701.1|2700.22|2700.22|2703.56|2703.56|2699.26|2699.26|0
1626693600000|2021-07-19 11:20:00|2700.23|2700.23|2697.89|2697.89|2700.26|2700.26|2697.67|2697.67|0
1626693900000|2021-07-19 11:25:00|2697.84|2697.84|2692.88|2692.88|2697.84|2697.84|2692.88|2692.88|0
1626694200000|2021-07-19 11:30:00|2692.84|2692.84|2688.09|2688.09|2692.84|2692.84|2688.09|2688.09|0
1626694500000|2021-07-19 11:35:00|2688.04|2688.04|2687.15|2687.15|2689.45|2689.45|2685.93|2685.93|0
1626694800000|2021-07-19 11:40:00|2686.87|2686.87|2685.88|2685.88|2688.31|2688.31|2685.88|2685.88|0
1626695100000|2021-07-19 11:45:00|2685.49|2685.49|2685.38|2685.38|2686.16|2686.16|2683.63|2683.63|0
1626695400000|2021-07-19 11:50:00|2685.55|2685.55|2689.21|2689.21|2689.44|2689.44|2683.28|2683.28|0
1626695700000|2021-07-19 11:55:00|2689.32|2689.32|2693.45|2693.45|2693.62|2693.62|2688.49|2688.49|0
1626696000000|2021-07-19 12:00:00|2693.56|2693.56|2691.6|2691.6|2697.83|2697.83|2691.6|2691.6|0
1626696300000|2021-07-19 12:05:00|2691.59|2691.59|2687.03|2687.03|2694.79|2694.79|2687.03|2687.03|0
1626696600000|2021-07-19 12:10:00|2686.98|2686.98|2683.5|2683.5|2686.98|2686.98|2683.5|2683.5|0
1626696900000|2021-07-19 12:15:00|2683.45|2683.45|2685.91|2685.91|2686.08|2686.08|2680.52|2680.52|0
1626697200000|2021-07-19 12:20:00|2685.68|2685.68|2686.8|2686.8|2687.96|2687.96|2683.01|2683.01|0
1626697500000|2021-07-19 12:25:00|2686.76|2686.76|2687.39|2687.39|2688.37|2688.37|2685.78|2685.78|0
1626697800000|2021-07-19 12:30:00|2687.23|2687.23|2685.99|2685.99|2688.12|2688.12|2683.6|2683.6|0
1626698100000|2021-07-19 12:35:00|2686.1|2686.1|2685.19|2685.19|2687.6|2687.6|2683.77|2683.77|0
1626698400000|2021-07-19 12:40:00|2685.13|2685.13|2687.08|2687.08|2687.85|2687.85|2684.67|2684.67|0
1626698700000|2021-07-19 12:45:00|2687|2687|2688.14|2688.14|2688.35|2688.35|2685.05|2685.05|0
1626699000000|2021-07-19 12:50:00|2688.2|2688.2|2691.9|2691.9|2693.17|2693.17|2688.2|2688.2|0
1626699300000|2021-07-19 12:55:00|2691.98|2691.98|2687.28|2687.28|2691.98|2691.98|2687.19|2687.19|0
1626699600000|2021-07-19 13:00:00|2687.39|2687.39|2686.62|2686.62|2687.5|2687.5|2685.37|2685.37|0
1626699900000|2021-07-19 13:05:00|2686.57|2686.57|2690.43|2690.43|2691.12|2691.12|2683.12|2683.12|0
1626700200000|2021-07-19 13:10:00|2690.2|2690.2|2688.05|2688.05|2690.89|2690.89|2687.65|2687.65|0
1626700500000|2021-07-19 13:15:00|2687.83|2687.83|2687.67|2687.67|2688.15|2688.15|2685.97|2685.97|0
1626700800000|2021-07-19 13:20:00|2687.73|2687.73|2690.35|2690.35|2690.35|2690.35|2686.77|2686.77|0
1626701100000|2021-07-19 13:25:00|2690.41|2690.41|2690.8|2690.8|2691.27|2691.27|2687.82|2687.82|0
1626701400000|2021-07-19 13:30:00|2690.79|2690.79|2687.16|2687.16|2700.69|2700.69|2684.2|2684.2|0
1626701700000|2021-07-19 13:35:00|2687.1|2687.1|2683.44|2683.44|2687.44|2687.44|2681.22|2681.22|0
1626702000000|2021-07-19 13:40:00|2683.27|2683.27|2683.1|2683.1|2683.98|2683.98|2678.04|2678.04|0
1626702300000|2021-07-19 13:45:00|2683.44|2683.44|2676.81|2676.81|2684.12|2684.12|2676.81|2676.81|0
1626702600000|2021-07-19 13:50:00|2676.65|2676.65|2671.07|2671.07|2676.69|2676.69|2670.8|2670.8|0
1626702900000|2021-07-19 13:55:00|2671.4|2671.4|2671.56|2671.56|2675.61|2675.61|2669.94|2669.94|0
1626703200000|2021-07-19 14:00:00|2671.28|2671.28|2669.36|2669.36|2672.64|2672.64|2667.59|2667.59|0
1626703500000|2021-07-19 14:05:00|2669.32|2669.32|2673.52|2673.52|2677.26|2677.26|2666.67|2666.67|0
1626703800000|2021-07-19 14:10:00|2673.56|2673.56|2669.88|2669.88|2673.97|2673.97|2668.77|2668.77|0
1626704100000|2021-07-19 14:15:00|2669.38|2669.38|2665.58|2665.58|2671.63|2671.63|2665.08|2665.08|0
1626704400000|2021-07-19 14:20:00|2665.5|2665.5|2671.99|2671.99|2672.25|2672.25|2663.18|2663.18|0
1626704700000|2021-07-19 14:25:00|2671.88|2671.88|2673.74|2673.74|2674.61|2674.61|2665.65|2665.65|0
1626705000000|2021-07-19 14:30:00|2673.75|2673.75|2675.46|2675.46|2676.54|2676.54|2671.2|2671.2|0
1626705300000|2021-07-19 14:35:00|2675.51|2675.51|2674.52|2674.52|2675.51|2675.51|2670.09|2670.09|0
1626705600000|2021-07-19 14:40:00|2674.63|2674.63|2684.79|2684.79|2685.98|2685.98|2672.83|2672.83|0
1626705900000|2021-07-19 14:45:00|2684.83|2684.83|2685.44|2685.44|2688.07|2688.07|2683.61|2683.61|0
1626706200000|2021-07-19 14:50:00|2685.43|2685.43|2675.73|2675.73|2685.43|2685.43|2675.73|2675.73|0
1626706500000|2021-07-19 14:55:00|2675.56|2675.56|2673.78|2673.78|2675.71|2675.71|2673.33|2673.33|0
1626706800000|2021-07-19 15:00:00|2673.76|2673.76|2677.56|2677.56|2679.92|2679.92|2672.24|2672.24|0
1626707100000|2021-07-19 15:05:00|2677.33|2677.33|2676.48|2676.48|2677.56|2677.56|2671.62|2671.62|0
1626707400000|2021-07-19 15:10:00|2676.43|2676.43|2679.54|2679.54|2680.25|2680.25|2672.53|2672.53|0
1626707700000|2021-07-19 15:15:00|2679.65|2679.65|2682.04|2682.04|2683.48|2683.48|2679.65|2679.65|0
1626708000000|2021-07-19 15:20:00|2682.08|2682.08|2679.09|2679.09|2682.89|2682.89|2677.04|2677.04|0
1626708300000|2021-07-19 15:25:00|2679.03|2679.03|2678.15|2678.15|2679.12|2679.12|2675.96|2675.96|0
1626765300000|2021-07-20 07:15:00|2709.31|2709.31|2712.58|2712.58|2715.89|2715.89|2709.14|2709.14|0
1626765600000|2021-07-20 07:20:00|2712.91|2712.91|2710.27|2710.27|2716.59|2716.59|2710.19|2710.19|0
1626765900000|2021-07-20 07:25:00|2709.82|2709.82|2710.65|2710.65|2710.88|2710.88|2703.27|2703.27|0
1626766200000|2021-07-20 07:30:00|2710.54|2710.54|2707.89|2707.89|2712.84|2712.84|2707.4|2707.4|0
1626766500000|2021-07-20 07:35:00|2708.05|2708.05|2709.92|2709.92|2711.57|2711.57|2707.94|2707.94|0
1626766800000|2021-07-20 07:40:00|2710.21|2710.21|2707.81|2707.81|2711.37|2711.37|2705.99|2705.99|0
1626767100000|2021-07-20 07:45:00|2707.73|2707.73|2706.1|2706.1|2708.5|2708.5|2705.04|2705.04|0
1626767400000|2021-07-20 07:50:00|2706.16|2706.16|2703.66|2703.66|2709.4|2709.4|2703.5|2703.5|0
1626767700000|2021-07-20 07:55:00|2703.55|2703.55|2702.06|2702.06|2704.85|2704.85|2702.02|2702.02|0
1626768000000|2021-07-20 08:00:00|2702.1|2702.1|2705.52|2705.52|2706.1|2706.1|2702.1|2702.1|0
1626768300000|2021-07-20 08:05:00|2705.75|2705.75|2702.73|2702.73|2707.17|2707.17|2702.73|2702.73|0
1626768600000|2021-07-20 08:10:00|2702.76|2702.76|2703.73|2703.73|2704.62|2704.62|2701.3|2701.3|0
1626768900000|2021-07-20 08:15:00|2703.67|2703.67|2709.83|2709.83|2709.83|2709.83|2703.47|2703.47|0
1626769200000|2021-07-20 08:20:00|2710|2710|2706.09|2706.09|2710.28|2710.28|2705.87|2705.87|0
1626769500000|2021-07-20 08:25:00|2706.33|2706.33|2708.23|2708.23|2708.23|2708.23|2705.01|2705.01|0
1626769800000|2021-07-20 08:30:00|2708.27|2708.27|2711.28|2711.28|2712.59|2712.59|2708.27|2708.27|0
1626770100000|2021-07-20 08:35:00|2711.12|2711.12|2711.85|2711.85|2711.94|2711.94|2708.71|2708.71|0
1626770400000|2021-07-20 08:40:00|2711.8|2711.8|2709.44|2709.44|2711.8|2711.8|2708.2|2708.2|0
1626770700000|2021-07-20 08:45:00|2709.4|2709.4|2701.27|2701.27|2709.4|2709.4|2700.93|2700.93|0
1626771000000|2021-07-20 08:50:00|2701.42|2701.42|2700.5|2700.5|2702.23|2702.23|2700.07|2700.07|0
1626771300000|2021-07-20 08:55:00|2700.39|2700.39|2698.77|2698.77|2700.39|2700.39|2697.73|2697.73|0
1626771600000|2021-07-20 09:00:00|2698.83|2698.83|2699.25|2699.25|2704.09|2704.09|2698.54|2698.54|0
1626771900000|2021-07-20 09:05:00|2699.12|2699.12|2700.25|2700.25|2700.32|2700.32|2696.83|2696.83|0
1626772200000|2021-07-20 09:10:00|2700.31|2700.31|2705.02|2705.02|2705.03|2705.03|2699.87|2699.87|0
1626772500000|2021-07-20 09:15:00|2704.97|2704.97|2704.01|2704.01|2704.97|2704.97|2700.92|2700.92|0
1626772800000|2021-07-20 09:20:00|2704.13|2704.13|2696.24|2696.24|2704.26|2704.26|2696.24|2696.24|0
1626773100000|2021-07-20 09:25:00|2696.18|2696.18|2696.26|2696.26|2699.1|2699.1|2696.07|2696.07|0
1626773400000|2021-07-20 09:30:00|2696.18|2696.18|2690.76|2690.76|2696.18|2696.18|2690.76|2690.76|0
1626773700000|2021-07-20 09:35:00|2690.93|2690.93|2688.52|2688.52|2691.1|2691.1|2688.01|2688.01|0
1626774000000|2021-07-20 09:40:00|2688.7|2688.7|2686.17|2686.17|2690.8|2690.8|2686.17|2686.17|0
1626774300000|2021-07-20 09:45:00|2686.33|2686.33|2681.47|2681.47|2686.39|2686.39|2681.47|2681.47|0
1626774600000|2021-07-20 09:50:00|2680.85|2680.85|2679.74|2679.74|2682.27|2682.27|2678.3|2678.3|0
1626774900000|2021-07-20 09:55:00|2679.82|2679.82|2676.19|2676.19|2679.84|2679.84|2676.19|2676.19|0
1626775200000|2021-07-20 10:00:00|2676.3|2676.3|2672.72|2672.72|2676.3|2676.3|2672.64|2672.64|0
1626775500000|2021-07-20 10:05:00|2672.33|2672.33|2678.27|2678.27|2678.31|2678.31|2672.04|2672.04|0
1626775800000|2021-07-20 10:10:00|2678.38|2678.38|2685.69|2685.69|2685.84|2685.84|2678.28|2678.28|0
1626776100000|2021-07-20 10:15:00|2685.89|2685.89|2689.52|2689.52|2689.68|2689.68|2685.77|2685.77|0
1626776400000|2021-07-20 10:20:00|2689.47|2689.47|2684.51|2684.51|2691.13|2691.13|2684.51|2684.51|0
1626776700000|2021-07-20 10:25:00|2684.46|2684.46|2683.74|2683.74|2684.46|2684.46|2681.17|2681.17|0
1626777000000|2021-07-20 10:30:00|2683.82|2683.82|2689.43|2689.43|2689.43|2689.43|2683.82|2683.82|0
1626777300000|2021-07-20 10:35:00|2689.59|2689.59|2687.85|2687.85|2690.03|2690.03|2687.85|2687.85|0
1626777600000|2021-07-20 10:40:00|2687.91|2687.91|2685.42|2685.42|2688.61|2688.61|2685.42|2685.42|0
1626777900000|2021-07-20 10:45:00|2685.36|2685.36|2681.38|2681.38|2686.44|2686.44|2680.44|2680.44|0
1626778200000|2021-07-20 10:50:00|2681.42|2681.42|2680.6|2680.6|2681.52|2681.52|2679.01|2679.01|0
1626778500000|2021-07-20 10:55:00|2680.62|2680.62|2679.4|2679.4|2682.41|2682.41|2679.32|2679.32|0
1626778800000|2021-07-20 11:00:00|2679.38|2679.38|2678.72|2678.72|2679.81|2679.81|2676.29|2676.29|0
1626779100000|2021-07-20 11:05:00|2678.77|2678.77|2675.74|2675.74|2678.81|2678.81|2675.57|2675.57|0
1626779400000|2021-07-20 11:10:00|2675.57|2675.57|2676.01|2676.01|2676.14|2676.14|2673.14|2673.14|0
1626779700000|2021-07-20 11:15:00|2676.05|2676.05|2680.68|2680.68|2682.18|2682.18|2676.05|2676.05|0
1626780000000|2021-07-20 11:20:00|2680.46|2680.46|2683.62|2683.62|2685.09|2685.09|2679.46|2679.46|0
1626780300000|2021-07-20 11:25:00|2683.57|2683.57|2686.48|2686.48|2686.54|2686.54|2682.06|2682.06|0
1626780600000|2021-07-20 11:30:00|2686.31|2686.31|2689.59|2689.59|2691.38|2691.38|2685.98|2685.98|0
1626780900000|2021-07-20 11:35:00|2689.81|2689.81|2692.48|2692.48|2693.13|2693.13|2689.31|2689.31|0
1626781200000|2021-07-20 11:40:00|2692.43|2692.43|2690.55|2690.55|2692.43|2692.43|2688.84|2688.84|0
1626781500000|2021-07-20 11:45:00|2690.51|2690.51|2684.63|2684.63|2690.51|2690.51|2683.09|2683.09|0
1626781800000|2021-07-20 11:50:00|2684.69|2684.69|2683.07|2683.07|2685.35|2685.35|2682.69|2682.69|0
1626782100000|2021-07-20 11:55:00|2683.13|2683.13|2684.1|2684.1|2686.74|2686.74|2682.14|2682.14|0
1626782400000|2021-07-20 12:00:00|2683.77|2683.77|2691|2691|2691.54|2691.54|2683.77|2683.77|0
1626782700000|2021-07-20 12:05:00|2691.03|2691.03|2687.73|2687.73|2691.25|2691.25|2687.56|2687.56|0
1626783000000|2021-07-20 12:10:00|2687.84|2687.84|2684.73|2684.73|2687.84|2687.84|2684.73|2684.73|0
1626783300000|2021-07-20 12:15:00|2683.79|2683.79|2684.01|2684.01|2685.32|2685.32|2682.5|2682.5|0
1626783600000|2021-07-20 12:20:00|2683.87|2683.87|2683.82|2683.82|2685.51|2685.51|2682.68|2682.68|0
1626783900000|2021-07-20 12:25:00|2683.81|2683.81|2680.57|2680.57|2683.81|2683.81|2680.57|2680.57|0
1626784200000|2021-07-20 12:30:00|2680.41|2680.41|2676.36|2676.36|2681.26|2681.26|2676.03|2676.03|0
1626784500000|2021-07-20 12:35:00|2676.2|2676.2|2673.43|2673.43|2676.2|2676.2|2672.55|2672.55|0
1626784800000|2021-07-20 12:40:00|2673.37|2673.37|2670.23|2670.23|2673.37|2673.37|2669.08|2669.08|0
1626785100000|2021-07-20 12:45:00|2670.08|2670.08|2670.58|2670.58|2672.15|2672.15|2669.37|2669.37|0
1626785400000|2021-07-20 12:50:00|2670.54|2670.54|2665.84|2665.84|2670.55|2670.55|2665.84|2665.84|0
1626785700000|2021-07-20 12:55:00|2665.5|2665.5|2666.59|2666.59|2667.78|2667.78|2664.42|2664.42|0
1626786000000|2021-07-20 13:00:00|2666.54|2666.54|2667.17|2667.17|2668.78|2668.78|2666.2|2666.2|0
1626786300000|2021-07-20 13:05:00|2667.05|2667.05|2667.73|2667.73|2667.73|2667.73|2664.46|2664.46|0
1626786600000|2021-07-20 13:10:00|2667.75|2667.75|2659.74|2659.74|2668.14|2668.14|2659.57|2659.57|0
1626786900000|2021-07-20 13:15:00|2659.79|2659.79|2658.94|2658.94|2662.25|2662.25|2658.78|2658.78|0
1626787200000|2021-07-20 13:20:00|2658.78|2658.78|2658.13|2658.13|2659.71|2659.71|2655.94|2655.94|0
1626787500000|2021-07-20 13:25:00|2658.07|2658.07|2654.9|2654.9|2658.6|2658.6|2654.46|2654.46|0
1626787800000|2021-07-20 13:30:00|2654.96|2654.96|2661.23|2661.23|2661.23|2661.23|2649.75|2649.75|0
1626788100000|2021-07-20 13:35:00|2661|2661|2653.5|2653.5|2663.85|2663.85|2653.09|2653.09|0
1626788400000|2021-07-20 13:40:00|2653.39|2653.39|2662.6|2662.6|2663.6|2663.6|2649|2649|0
1626788700000|2021-07-20 13:45:00|2662.59|2662.59|2671.9|2671.9|2672.06|2672.06|2661.01|2661.01|0
1626789000000|2021-07-20 13:50:00|2671.74|2671.74|2675.54|2675.54|2677.45|2677.45|2668.03|2668.03|0
1626789300000|2021-07-20 13:55:00|2675.48|2675.48|2683.23|2683.23|2683.43|2683.43|2675.03|2675.03|0
1626789600000|2021-07-20 14:00:00|2683.35|2683.35|2687.38|2687.38|2687.5|2687.5|2681.54|2681.54|0
1626789900000|2021-07-20 14:05:00|2687.27|2687.27|2684.87|2684.87|2689.63|2689.63|2682.6|2682.6|0
1626790200000|2021-07-20 14:10:00|2684.66|2684.66|2687.55|2687.55|2688.8|2688.8|2681.81|2681.81|0
1626790500000|2021-07-20 14:15:00|2687.5|2687.5|2691.22|2691.22|2692.29|2692.29|2683.45|2683.45|0
1626790800000|2021-07-20 14:20:00|2691.11|2691.11|2693.61|2693.61|2696.28|2696.28|2690.65|2690.65|0
1626791100000|2021-07-20 14:25:00|2693.57|2693.57|2697.65|2697.65|2698.14|2698.14|2693.44|2693.44|0
1626791400000|2021-07-20 14:30:00|2697.93|2697.93|2691.5|2691.5|2699.76|2699.76|2689.57|2689.57|0
1626791700000|2021-07-20 14:35:00|2692|2692|2693.92|2693.92|2693.92|2693.92|2689.32|2689.32|0
1626792000000|2021-07-20 14:40:00|2693.58|2693.58|2697.7|2697.7|2698.53|2698.53|2692.7|2692.7|0
1626792300000|2021-07-20 14:45:00|2697.64|2697.64|2707|2707|2707|2707|2696.39|2696.39|0
1626792600000|2021-07-20 14:50:00|2706.88|2706.88|2711.03|2711.03|2711.03|2711.03|2704.92|2704.92|0
1626792900000|2021-07-20 14:55:00|2711.2|2711.2|2719.04|2719.04|2719.05|2719.05|2710.86|2710.86|0
1626793200000|2021-07-20 15:00:00|2718.99|2718.99|2715.9|2715.9|2718.99|2718.99|2714.05|2714.05|0
1626793500000|2021-07-20 15:05:00|2715.79|2715.79|2716.02|2716.02|2718.89|2718.89|2713.57|2713.57|0
1626793800000|2021-07-20 15:10:00|2715.9|2715.9|2715.45|2715.45|2720.01|2720.01|2714.87|2714.87|0
1626794100000|2021-07-20 15:15:00|2715.29|2715.29|2713.14|2713.14|2715.98|2715.98|2712.52|2712.52|0
1626794400000|2021-07-20 15:20:00|2713.25|2713.25|2710.17|2710.17|2716.1|2716.1|2709.19|2709.19|0
1626794700000|2021-07-20 15:25:00|2710|2710|2705.96|2705.96|2712.54|2712.54|2705.75|2705.75|0
1626851700000|2021-07-21 07:15:00|2713.6|2713.6|2720.62|2720.62|2721.5|2721.5|2710.85|2710.85|0
1626852000000|2021-07-21 07:20:00|2720.79|2720.79|2715.02|2715.02|2722.61|2722.61|2715.02|2715.02|0
1626852300000|2021-07-21 07:25:00|2715.01|2715.01|2720.21|2720.21|2721.35|2721.35|2714.5|2714.5|0
1626852600000|2021-07-21 07:30:00|2720.38|2720.38|2731.81|2731.81|2732.29|2732.29|2720.38|2720.38|0
1626852900000|2021-07-21 07:35:00|2731.68|2731.68|2740.21|2740.21|2740.46|2740.46|2730.29|2730.29|0
1626853200000|2021-07-21 07:40:00|2739.88|2739.88|2744.79|2744.79|2747.77|2747.77|2738.13|2738.13|0
1626853500000|2021-07-21 07:45:00|2744.62|2744.62|2756.3|2756.3|2756.5|2756.5|2744.62|2744.62|0
1626853800000|2021-07-21 07:50:00|2756.19|2756.19|2758.89|2758.89|2760.53|2760.53|2756.19|2756.19|0
1626854100000|2021-07-21 07:55:00|2758.69|2758.69|2760.98|2760.98|2762.7|2762.7|2758.33|2758.33|0
1626854400000|2021-07-21 08:00:00|2760.81|2760.81|2761|2761|2762.51|2762.51|2758.17|2758.17|0
1626854700000|2021-07-21 08:05:00|2761.49|2761.49|2759.39|2759.39|2761.67|2761.67|2756.9|2756.9|0
1626855000000|2021-07-21 08:10:00|2759.61|2759.61|2768.98|2768.98|2769.29|2769.29|2759.61|2759.61|0
1626855300000|2021-07-21 08:15:00|2768.8|2768.8|2765.2|2765.2|2772.59|2772.59|2762.78|2762.78|0
1626855600000|2021-07-21 08:20:00|2764.92|2764.92|2770.95|2770.95|2771.13|2771.13|2764.35|2764.35|0
1626855900000|2021-07-21 08:25:00|2771|2771|2770.72|2770.72|2772.03|2772.03|2767.57|2767.57|0
1626856200000|2021-07-21 08:30:00|2770.78|2770.78|2774.51|2774.51|2778.24|2778.24|2770.29|2770.29|0
1626856500000|2021-07-21 08:35:00|2774.48|2774.48|2773.67|2773.67|2774.86|2774.86|2770.7|2770.7|0
1626856800000|2021-07-21 08:40:00|2773.89|2773.89|2772.11|2772.11|2776.83|2776.83|2771.8|2771.8|0
1626857100000|2021-07-21 08:45:00|2772.4|2772.4|2777|2777|2778.05|2778.05|2771.29|2771.29|0
1626857400000|2021-07-21 08:50:00|2777.05|2777.05|2776.05|2776.05|2778.27|2778.27|2775.72|2775.72|0
1626857700000|2021-07-21 08:55:00|2775.76|2775.76|2771.99|2771.99|2775.87|2775.87|2771.77|2771.77|0
1626858000000|2021-07-21 09:00:00|2772.05|2772.05|2770.44|2770.44|2774.66|2774.66|2766.66|2766.66|0
1626858300000|2021-07-21 09:05:00|2770.77|2770.77|2771.94|2771.94|2773.96|2773.96|2770.27|2770.27|0
1626858600000|2021-07-21 09:10:00|2772.27|2772.27|2769.85|2769.85|2772.69|2772.69|2768.29|2768.29|0
1626858900000|2021-07-21 09:15:00|2769.89|2769.89|2776.54|2776.54|2776.58|2776.58|2769.89|2769.89|0
1626859200000|2021-07-21 09:20:00|2776.65|2776.65|2778.76|2778.76|2778.83|2778.83|2776.34|2776.34|0
1626859500000|2021-07-21 09:25:00|2778.71|2778.71|2775.86|2775.86|2779.32|2779.32|2774.16|2774.16|0
1626859800000|2021-07-21 09:30:00|2775.74|2775.74|2772.76|2772.76|2777.01|2777.01|2772.22|2772.22|0
1626860100000|2021-07-21 09:35:00|2772.87|2772.87|2772.38|2772.38|2776.36|2776.36|2772.38|2772.38|0
1626860400000|2021-07-21 09:40:00|2771.96|2771.96|2772.77|2772.77|2773.56|2773.56|2770.13|2770.13|0
1626860700000|2021-07-21 09:45:00|2772.6|2772.6|2766.84|2766.84|2772.6|2772.6|2766.78|2766.78|0
1626861000000|2021-07-21 09:50:00|2766.78|2766.78|2769.19|2769.19|2769.19|2769.19|2766.78|2766.78|0
1626861300000|2021-07-21 09:55:00|2769.36|2769.36|2765.06|2765.06|2769.62|2769.62|2765.06|2765.06|0
1626861600000|2021-07-21 10:00:00|2764.95|2764.95|2761.71|2761.71|2765.78|2765.78|2761.43|2761.43|0
1626861900000|2021-07-21 10:05:00|2761.66|2761.66|2761.15|2761.15|2761.72|2761.72|2759.64|2759.64|0
1626862200000|2021-07-21 10:10:00|2761.11|2761.11|2756.6|2756.6|2761.26|2761.26|2756.59|2756.59|0
1626862500000|2021-07-21 10:15:00|2756.55|2756.55|2757.3|2757.3|2758.24|2758.24|2755.52|2755.52|0
1626862800000|2021-07-21 10:20:00|2757.13|2757.13|2760.18|2760.18|2761.01|2761.01|2757.01|2757.01|0
1626863100000|2021-07-21 10:25:00|2760.34|2760.34|2756.83|2756.83|2762.22|2762.22|2756.83|2756.83|0
1626863400000|2021-07-21 10:30:00|2757|2757|2756.48|2756.48|2761.27|2761.27|2756.48|2756.48|0
1626863700000|2021-07-21 10:35:00|2756.14|2756.14|2757.3|2757.3|2757.58|2757.58|2755.84|2755.84|0
1626864000000|2021-07-21 10:40:00|2757.29|2757.29|2759.34|2759.34|2761.94|2761.94|2757.03|2757.03|0
1626864300000|2021-07-21 10:45:00|2759.29|2759.29|2758.4|2758.4|2760.18|2760.18|2757.14|2757.14|0
1626864600000|2021-07-21 10:50:00|2758.02|2758.02|2760.56|2760.56|2760.56|2760.56|2756.98|2756.98|0
1626864900000|2021-07-21 10:55:00|2760.58|2760.58|2764.98|2764.98|2765.5|2765.5|2759.27|2759.27|0
1626865200000|2021-07-21 11:00:00|2764.92|2764.92|2768|2768|2768.05|2768.05|2762.84|2762.84|0
1626865500000|2021-07-21 11:05:00|2768.17|2768.17|2769.15|2769.15|2769.49|2769.49|2768.12|2768.12|0
1626865800000|2021-07-21 11:10:00|2768.82|2768.82|2769.13|2769.13|2769.13|2769.13|2767.89|2767.89|0
1626866100000|2021-07-21 11:15:00|2768.96|2768.96|2770.31|2770.31|2770.31|2770.31|2767.96|2767.96|0
1626866400000|2021-07-21 11:20:00|2770.77|2770.77|2769.47|2769.47|2771.11|2771.11|2768.98|2768.98|0
1626866700000|2021-07-21 11:25:00|2769.74|2769.74|2766.29|2766.29|2770.72|2770.72|2766.07|2766.07|0
1626867000000|2021-07-21 11:30:00|2766.35|2766.35|2762.1|2762.1|2766.35|2766.35|2762.1|2762.1|0
1626867300000|2021-07-21 11:35:00|2762.07|2762.07|2760.87|2760.87|2764.1|2764.1|2760.87|2760.87|0
1626867600000|2021-07-21 11:40:00|2760.81|2760.81|2760.74|2760.74|2761.84|2761.84|2759.31|2759.31|0
1626867900000|2021-07-21 11:45:00|2760.82|2760.82|2758.84|2758.84|2762.05|2762.05|2758.68|2758.68|0
1626868200000|2021-07-21 11:50:00|2758.78|2758.78|2755.59|2755.59|2759.1|2759.1|2753.85|2753.85|0
1626868500000|2021-07-21 11:55:00|2755.76|2755.76|2759.53|2759.53|2759.53|2759.53|2755.76|2755.76|0
1626868800000|2021-07-21 12:00:00|2759.7|2759.7|2760.29|2760.29|2761.43|2761.43|2758.9|2758.9|0
1626869100000|2021-07-21 12:05:00|2760.3|2760.3|2763.64|2763.64|2763.79|2763.79|2760.21|2760.21|0
1626869400000|2021-07-21 12:10:00|2763.63|2763.63|2761|2761|2763.88|2763.88|2759.99|2759.99|0
1626869700000|2021-07-21 12:15:00|2761.04|2761.04|2763.93|2763.93|2763.93|2763.93|2760.52|2760.52|0
1626870000000|2021-07-21 12:20:00|2763.99|2763.99|2763.32|2763.32|2764.55|2764.55|2762.7|2762.7|0
1626870300000|2021-07-21 12:25:00|2763.35|2763.35|2760.94|2760.94|2764.52|2764.52|2760.78|2760.78|0
1626870600000|2021-07-21 12:30:00|2760.9|2760.9|2758.43|2758.43|2762.1|2762.1|2757.96|2757.96|0
1626870900000|2021-07-21 12:35:00|2758.49|2758.49|2757.11|2757.11|2759.16|2759.16|2756.83|2756.83|0
1626871200000|2021-07-21 12:40:00|2757.07|2757.07|2758.2|2758.2|2758.5|2758.5|2756.61|2756.61|0
1626871500000|2021-07-21 12:45:00|2758.23|2758.23|2759.47|2759.47|2759.58|2759.58|2757.79|2757.79|0
1626871800000|2021-07-21 12:50:00|2759.42|2759.42|2762.59|2762.59|2762.76|2762.76|2759.42|2759.42|0
1626872100000|2021-07-21 12:55:00|2762.76|2762.76|2762.13|2762.13|2764.21|2764.21|2761.06|2761.06|0
1626872400000|2021-07-21 13:00:00|2762.9|2762.9|2764.08|2764.08|2764.14|2764.14|2762.44|2762.44|0
1626872700000|2021-07-21 13:05:00|2764.11|2764.11|2763.23|2763.23|2765.07|2765.07|2762.72|2762.72|0
1626873000000|2021-07-21 13:10:00|2762.69|2762.69|2763.95|2763.95|2764.77|2764.77|2762.51|2762.51|0
1626873300000|2021-07-21 13:15:00|2764|2764|2767.96|2767.96|2768.01|2768.01|2763.52|2763.52|0
1626873600000|2021-07-21 13:20:00|2767.91|2767.91|2767.79|2767.79|2770.24|2770.24|2767.3|2767.3|0
1626873900000|2021-07-21 13:25:00|2767.75|2767.75|2766.04|2766.04|2769.14|2769.14|2765.24|2765.24|0
1626874200000|2021-07-21 13:30:00|2766.1|2766.1|2773.41|2773.41|2774.58|2774.58|2766.1|2766.1|0
1626874500000|2021-07-21 13:35:00|2773.75|2773.75|2779.6|2779.6|2780.22|2780.22|2773.62|2773.62|0
1626874800000|2021-07-21 13:40:00|2779.49|2779.49|2780.26|2780.26|2782.44|2782.44|2778.99|2778.99|0
1626875100000|2021-07-21 13:45:00|2780.1|2780.1|2783.24|2783.24|2784.75|2784.75|2779.92|2779.92|0
1626875400000|2021-07-21 13:50:00|2783.3|2783.3|2782.97|2782.97|2786.43|2786.43|2781.58|2781.58|0
1626875700000|2021-07-21 13:55:00|2783.01|2783.01|2778.15|2778.15|2785.29|2785.29|2778.07|2778.07|0
1626876000000|2021-07-21 14:00:00|2778.37|2778.37|2777.26|2777.26|2782.77|2782.77|2776.98|2776.98|0
1626876300000|2021-07-21 14:05:00|2777.15|2777.15|2779.02|2779.02|2780.88|2780.88|2776.96|2776.96|0
1626876600000|2021-07-21 14:10:00|2778.99|2778.99|2781.42|2781.42|2782.82|2782.82|2775.7|2775.7|0
1626876900000|2021-07-21 14:15:00|2782.13|2782.13|2776.6|2776.6|2782.54|2782.54|2776.48|2776.48|0
1626877200000|2021-07-21 14:20:00|2776.56|2776.56|2778.58|2778.58|2781.2|2781.2|2775.35|2775.35|0
1626877500000|2021-07-21 14:25:00|2778.42|2778.42|2771.05|2771.05|2780.2|2780.2|2770.58|2770.58|0
1626877800000|2021-07-21 14:30:00|2770.86|2770.86|2773.92|2773.92|2774.37|2774.37|2767.95|2767.95|0
1626878100000|2021-07-21 14:35:00|2773.97|2773.97|2780.25|2780.25|2780.82|2780.82|2773.4|2773.4|0
1626878400000|2021-07-21 14:40:00|2780.08|2780.08|2782.94|2782.94|2783.28|2783.28|2777.76|2777.76|0
1626878700000|2021-07-21 14:45:00|2782.77|2782.77|2777.23|2777.23|2784.28|2784.28|2776.72|2776.72|0
1626879000000|2021-07-21 14:50:00|2777.55|2777.55|2773.75|2773.75|2778.64|2778.64|2773.75|2773.75|0
1626879300000|2021-07-21 14:55:00|2773.58|2773.58|2772.43|2772.43|2776.46|2776.46|2772.29|2772.29|0
1626879600000|2021-07-21 15:00:00|2772.6|2772.6|2775|2775|2776.07|2776.07|2772.47|2772.47|0
1626879900000|2021-07-21 15:05:00|2775.16|2775.16|2775.94|2775.94|2778.51|2778.51|2775.16|2775.16|0
1626880200000|2021-07-21 15:10:00|2775.9|2775.9|2773.9|2773.9|2776.83|2776.83|2773.07|2773.07|0
1626880500000|2021-07-21 15:15:00|2773.95|2773.95|2778.37|2778.37|2778.37|2778.37|2773.38|2773.38|0
1626880800000|2021-07-21 15:20:00|2778.54|2778.54|2775.36|2775.36|2779.31|2779.31|2775.36|2775.36|0
1626881100000|2021-07-21 15:25:00|2775.48|2775.48|2778.05|2778.05|2778.05|2778.05|2774.9|2774.9|0
1626938100000|2021-07-22 07:15:00|2804.8|2804.8|2801.7|2801.7|2808.14|2808.14|2801.32|2801.32|0
1626938400000|2021-07-22 07:20:00|2801.62|2801.62|2796.54|2796.54|2802.91|2802.91|2796.54|2796.54|0
1626938700000|2021-07-22 07:25:00|2796.32|2796.32|2791.61|2791.61|2796.32|2796.32|2789.99|2789.99|0
1626939000000|2021-07-22 07:30:00|2791.44|2791.44|2785.72|2785.72|2793.54|2793.54|2785.72|2785.72|0
1626939300000|2021-07-22 07:35:00|2785.73|2785.73|2786.88|2786.88|2788.37|2788.37|2784.84|2784.84|0
1626939600000|2021-07-22 07:40:00|2786.85|2786.85|2789.46|2789.46|2789.47|2789.47|2784.56|2784.56|0
1626939900000|2021-07-22 07:45:00|2789.34|2789.34|2791.74|2791.74|2792.97|2792.97|2789.08|2789.08|0
1626940200000|2021-07-22 07:50:00|2791.63|2791.63|2794.01|2794.01|2797.09|2797.09|2791.18|2791.18|0
1626940500000|2021-07-22 07:55:00|2793.84|2793.84|2793.16|2793.16|2794.33|2794.33|2790.73|2790.73|0
1626940800000|2021-07-22 08:00:00|2793.18|2793.18|2790.81|2790.81|2794.64|2794.64|2789.21|2789.21|0
1626941100000|2021-07-22 08:05:00|2790.92|2790.92|2796.15|2796.15|2797.44|2797.44|2790.92|2790.92|0
1626941400000|2021-07-22 08:10:00|2796.09|2796.09|2796.53|2796.53|2799.21|2799.21|2795.47|2795.47|0
1626941700000|2021-07-22 08:15:00|2796.7|2796.7|2802.3|2802.3|2802.3|2802.3|2795.93|2795.93|0
1626942000000|2021-07-22 08:20:00|2802.36|2802.36|2799.76|2799.76|2804.8|2804.8|2799.1|2799.1|0
1626942300000|2021-07-22 08:25:00|2799.26|2799.26|2794.94|2794.94|2800.23|2800.23|2794.78|2794.78|0
1626942600000|2021-07-22 08:30:00|2794.89|2794.89|2797.24|2797.24|2797.24|2797.24|2794.33|2794.33|0
1626942900000|2021-07-22 08:35:00|2797.26|2797.26|2798.17|2798.17|2799.73|2799.73|2797.15|2797.15|0
1626943200000|2021-07-22 08:40:00|2798.5|2798.5|2797.84|2797.84|2799.8|2799.8|2796.64|2796.64|0
1626943500000|2021-07-22 08:45:00|2797.8|2797.8|2799.63|2799.63|2801.05|2801.05|2797.8|2797.8|0
1626943800000|2021-07-22 08:50:00|2799.55|2799.55|2796.33|2796.33|2799.68|2799.68|2795.54|2795.54|0
1626944100000|2021-07-22 08:55:00|2796.16|2796.16|2799.89|2799.89|2800.23|2800.23|2795.8|2795.8|0
1626944400000|2021-07-22 09:00:00|2799.84|2799.84|2798.18|2798.18|2800.3|2800.3|2797.93|2797.93|0
1626944700000|2021-07-22 09:05:00|2798.14|2798.14|2795.98|2795.98|2800.23|2800.23|2795.74|2795.74|0
1626945000000|2021-07-22 09:10:00|2796.31|2796.31|2796.8|2796.8|2796.97|2796.97|2793.9|2793.9|0
1626945300000|2021-07-22 09:15:00|2796.63|2796.63|2801.82|2801.82|2801.86|2801.86|2796.18|2796.18|0
1626945600000|2021-07-22 09:20:00|2800.89|2800.89|2801.1|2801.1|2801.75|2801.75|2799.82|2799.82|0
1626945900000|2021-07-22 09:25:00|2801.26|2801.26|2801.2|2801.2|2801.64|2801.64|2800.2|2800.2|0
1626946200000|2021-07-22 09:30:00|2801.16|2801.16|2802.13|2802.13|2802.63|2802.63|2800.27|2800.27|0
1626946500000|2021-07-22 09:35:00|2802.12|2802.12|2803.87|2803.87|2804.27|2804.27|2800.84|2800.84|0
1626946800000|2021-07-22 09:40:00|2803.79|2803.79|2802.15|2802.15|2803.79|2803.79|2801.82|2801.82|0
1626947100000|2021-07-22 09:45:00|2801.92|2801.92|2805.07|2805.07|2805.07|2805.07|2800.25|2800.25|0
1626947400000|2021-07-22 09:50:00|2805.02|2805.02|2803.92|2803.92|2806.04|2806.04|2803.92|2803.92|0
1626947700000|2021-07-22 09:55:00|2803.9|2803.9|2801.77|2801.77|2805.12|2805.12|2801.77|2801.77|0
1626948000000|2021-07-22 10:00:00|2801.44|2801.44|2802.73|2802.73|2802.93|2802.93|2800.83|2800.83|0
1626948300000|2021-07-22 10:05:00|2802.79|2802.79|2803.48|2803.48|2804.11|2804.11|2801.93|2801.93|0
1626948600000|2021-07-22 10:10:00|2803.77|2803.77|2802.32|2802.32|2804.77|2804.77|2802.31|2802.31|0
1626948900000|2021-07-22 10:15:00|2802.36|2802.36|2802.88|2802.88|2803.03|2803.03|2801.54|2801.54|0
1626949200000|2021-07-22 10:20:00|2802.92|2802.92|2800.78|2800.78|2802.92|2802.92|2800.3|2800.3|0
1626949500000|2021-07-22 10:25:00|2800.9|2800.9|2800.11|2800.11|2801.41|2801.41|2799.32|2799.32|0
1626949800000|2021-07-22 10:30:00|2800.28|2800.28|2801.37|2801.37|2801.7|2801.7|2800.28|2800.28|0
1626950100000|2021-07-22 10:35:00|2801.26|2801.26|2797.92|2797.92|2801.43|2801.43|2797.87|2797.87|0
1626950400000|2021-07-22 10:40:00|2797.98|2797.98|2801.57|2801.57|2801.68|2801.68|2797.87|2797.87|0
1626950700000|2021-07-22 10:45:00|2801.4|2801.4|2802.85|2802.85|2803.08|2803.08|2800.48|2800.48|0
1626951000000|2021-07-22 10:50:00|2802.96|2802.96|2801.91|2801.91|2804.08|2804.08|2801.6|2801.6|0
1626951300000|2021-07-22 10:55:00|2801.78|2801.78|2796.88|2796.88|2801.78|2801.78|2796.25|2796.25|0
1626951600000|2021-07-22 11:00:00|2796.87|2796.87|2795.25|2795.25|2798.11|2798.11|2794.13|2794.13|0
1626951900000|2021-07-22 11:05:00|2795.21|2795.21|2792.74|2792.74|2795.21|2795.21|2791.48|2791.48|0
1626952200000|2021-07-22 11:10:00|2792.8|2792.8|2790.79|2790.79|2792.91|2792.91|2789.81|2789.81|0
1626952500000|2021-07-22 11:15:00|2790.74|2790.74|2788.82|2788.82|2791.57|2791.57|2788.41|2788.41|0
1626952800000|2021-07-22 11:20:00|2788.85|2788.85|2784.09|2784.09|2788.85|2788.85|2784|2784|0
1626953100000|2021-07-22 11:25:00|2783.98|2783.98|2784.53|2784.53|2784.53|2784.53|2782.67|2782.67|0
1626953400000|2021-07-22 11:30:00|2784.41|2784.41|2784.5|2784.5|2784.5|2784.5|2783.12|2783.12|0
1626953700000|2021-07-22 11:35:00|2784.54|2784.54|2786.08|2786.08|2787.09|2787.09|2784.54|2784.54|0
1626954000000|2021-07-22 11:40:00|2786.12|2786.12|2783.59|2783.59|2788.66|2788.66|2783.59|2783.59|0
1626954300000|2021-07-22 11:45:00|2783.53|2783.53|2788.51|2788.51|2790.79|2790.79|2783.1|2783.1|0
1626954600000|2021-07-22 11:50:00|2788.18|2788.18|2788.41|2788.41|2791.51|2791.51|2787.59|2787.59|0
1626954900000|2021-07-22 11:55:00|2788.74|2788.74|2790.84|2790.84|2790.9|2790.9|2787.59|2787.59|0
1626955200000|2021-07-22 12:00:00|2790.68|2790.68|2785.44|2785.44|2790.84|2790.84|2784.82|2784.82|0
1626955500000|2021-07-22 12:05:00|2785.49|2785.49|2782.86|2782.86|2786.05|2786.05|2782.86|2782.86|0
1626955800000|2021-07-22 12:10:00|2782.84|2782.84|2784.42|2784.42|2784.42|2784.42|2781.9|2781.9|0
1626956100000|2021-07-22 12:15:00|2784.41|2784.41|2786.03|2786.03|2786.03|2786.03|2783.49|2783.49|0
1626956400000|2021-07-22 12:20:00|2786.09|2786.09|2785.2|2785.2|2786.55|2786.55|2784.38|2784.38|0
1626956700000|2021-07-22 12:25:00|2785.03|2785.03|2784.44|2784.44|2785.09|2785.09|2783.28|2783.28|0
1626957000000|2021-07-22 12:30:00|2784.43|2784.43|2777|2777|2784.76|2784.76|2777|2777|0
1626957300000|2021-07-22 12:35:00|2776.97|2776.97|2770.02|2770.02|2777.08|2777.08|2770.02|2770.02|0
1626957600000|2021-07-22 12:40:00|2769.98|2769.98|2775.58|2775.58|2775.58|2775.58|2769.98|2769.98|0
1626957900000|2021-07-22 12:45:00|2775.53|2775.53|2774.78|2774.78|2776.47|2776.47|2774.28|2774.28|0
1626958200000|2021-07-22 12:50:00|2774.74|2774.74|2772.9|2772.9|2775.79|2775.79|2772.72|2772.72|0
1626958500000|2021-07-22 12:55:00|2772.79|2772.79|2775.87|2775.87|2776.49|2776.49|2772.14|2772.14|0
1626958800000|2021-07-22 13:00:00|2775.66|2775.66|2775.89|2775.89|2775.89|2775.89|2773.57|2773.57|0
1626959100000|2021-07-22 13:05:00|2775.93|2775.93|2775.68|2775.68|2777.49|2777.49|2775.44|2775.44|0
1626959400000|2021-07-22 13:10:00|2775.63|2775.63|2779.49|2779.49|2779.7|2779.7|2774.92|2774.92|0
1626959700000|2021-07-22 13:15:00|2779.16|2779.16|2780.45|2780.45|2780.45|2780.45|2778.17|2778.17|0
1626960000000|2021-07-22 13:20:00|2780.62|2780.62|2777.86|2777.86|2781.7|2781.7|2777.86|2777.86|0
1626960300000|2021-07-22 13:25:00|2777.81|2777.81|2774.89|2774.89|2778.62|2778.62|2774.89|2774.89|0
1626960600000|2021-07-22 13:30:00|2774.72|2774.72|2759.85|2759.85|2774.72|2774.72|2759.02|2759.02|0
1626960900000|2021-07-22 13:35:00|2759.51|2759.51|2756.86|2756.86|2759.51|2759.51|2750.49|2750.49|0
1626961200000|2021-07-22 13:40:00|2757.08|2757.08|2763.87|2763.87|2764.63|2764.63|2756.93|2756.93|0
1626961500000|2021-07-22 13:45:00|2763.88|2763.88|2754.98|2754.98|2766.6|2766.6|2754.98|2754.98|0
1626961800000|2021-07-22 13:50:00|2754.69|2754.69|2756.76|2756.76|2757.53|2757.53|2752.34|2752.34|0
1626962100000|2021-07-22 13:55:00|2756.43|2756.43|2752.04|2752.04|2756.43|2756.43|2749.81|2749.81|0
1626962400000|2021-07-22 14:00:00|2752.21|2752.21|2755.89|2755.89|2756.14|2756.14|2751.27|2751.27|0
1626962700000|2021-07-22 14:05:00|2755.9|2755.9|2756.56|2756.56|2758.08|2758.08|2751.24|2751.24|0
1626963000000|2021-07-22 14:10:00|2756.58|2756.58|2762.14|2762.14|2765.61|2765.61|2756.58|2756.58|0
1626963300000|2021-07-22 14:15:00|2761.8|2761.8|2761.12|2761.12|2762.14|2762.14|2757.76|2757.76|0
1626963600000|2021-07-22 14:20:00|2760.95|2760.95|2756.24|2756.24|2761.99|2761.99|2756.16|2756.16|0
1626963900000|2021-07-22 14:25:00|2756.28|2756.28|2755.72|2755.72|2759.48|2759.48|2755.57|2755.57|0
1626964200000|2021-07-22 14:30:00|2755.71|2755.71|2757.04|2757.04|2758.94|2758.94|2754.94|2754.94|0
1626964500000|2021-07-22 14:35:00|2756.95|2756.95|2757.94|2757.94|2761|2761|2756.87|2756.87|0
1626964800000|2021-07-22 14:40:00|2757.95|2757.95|2756.78|2756.78|2760.29|2760.29|2756.41|2756.41|0
1626965100000|2021-07-22 14:45:00|2756.77|2756.77|2751.52|2751.52|2756.77|2756.77|2751.42|2751.42|0
1626965400000|2021-07-22 14:50:00|2751.85|2751.85|2750.34|2750.34|2751.85|2751.85|2747.62|2747.62|0
1626965700000|2021-07-22 14:55:00|2750.38|2750.38|2750.08|2750.08|2753.65|2753.65|2749.79|2749.79|0
1626966000000|2021-07-22 15:00:00|2750.04|2750.04|2748.94|2748.94|2751.17|2751.17|2747.26|2747.26|0
1626966300000|2021-07-22 15:05:00|2748.89|2748.89|2752.11|2752.11|2753.44|2753.44|2748.26|2748.26|0
1626966600000|2021-07-22 15:10:00|2752.16|2752.16|2753.7|2753.7|2753.81|2753.81|2751.31|2751.31|0
1626966900000|2021-07-22 15:15:00|2753.53|2753.53|2755.62|2755.62|2756.3|2756.3|2751.58|2751.58|0
1626967200000|2021-07-22 15:20:00|2755.61|2755.61|2751.85|2751.85|2755.61|2755.61|2749.34|2749.34|0
1626967500000|2021-07-22 15:25:00|2751.74|2751.74|2752.1|2752.1|2752.1|2752.1|2748.55|2748.55|0
1627024500000|2021-07-23 07:15:00|2767.45|2767.45|2773.25|2773.25|2773.25|2773.25|2767.4|2767.4|0
1627024800000|2021-07-23 07:20:00|2773.42|2773.42|2780.25|2780.25|2780.53|2780.53|2772.53|2772.53|0
1627025100000|2021-07-23 07:25:00|2780.08|2780.08|2771.09|2771.09|2780.08|2780.08|2771.09|2771.09|0
1627025400000|2021-07-23 07:30:00|2771.52|2771.52|2773.15|2773.15|2776.52|2776.52|2771.52|2771.52|0
1627025700000|2021-07-23 07:35:00|2773.21|2773.21|2772.77|2772.77|2774.11|2774.11|2769.63|2769.63|0
1627026000000|2021-07-23 07:40:00|2772.94|2772.94|2770.27|2770.27|2772.94|2772.94|2769.29|2769.29|0
1627026300000|2021-07-23 07:45:00|2770.76|2770.76|2769.49|2769.49|2770.76|2770.76|2768.32|2768.32|0
1627026600000|2021-07-23 07:50:00|2769.82|2769.82|2767.87|2767.87|2769.82|2769.82|2764.3|2764.3|0
1627026900000|2021-07-23 07:55:00|2769.36|2769.36|2767.48|2767.48|2769.36|2769.36|2766.58|2766.58|0
1627027200000|2021-07-23 08:00:00|2767.82|2767.82|2769.23|2769.23|2769.23|2769.23|2767.09|2767.09|0
1627027500000|2021-07-23 08:05:00|2769.27|2769.27|2777.87|2777.87|2777.87|2777.87|2769.27|2769.27|0
1627027800000|2021-07-23 08:10:00|2777.81|2777.81|2774.38|2774.38|2779.62|2779.62|2774.38|2774.38|0
1627028100000|2021-07-23 08:15:00|2774.34|2774.34|2774.9|2774.9|2775.44|2775.44|2772.6|2772.6|0
1627028400000|2021-07-23 08:20:00|2774.79|2774.79|2776.5|2776.5|2778.27|2778.27|2774.15|2774.15|0
1627028700000|2021-07-23 08:25:00|2776.39|2776.39|2773.85|2773.85|2776.47|2776.47|2773.83|2773.83|0
1627029000000|2021-07-23 08:30:00|2774.18|2774.18|2775.72|2775.72|2777.05|2777.05|2774.18|2774.18|0
1627029300000|2021-07-23 08:35:00|2775.8|2775.8|2778.79|2778.79|2779.06|2779.06|2775.46|2775.46|0
1627029600000|2021-07-23 08:40:00|2778.74|2778.74|2778.13|2778.13|2778.91|2778.91|2777.06|2777.06|0
1627029900000|2021-07-23 08:45:00|2778.04|2778.04|2775.4|2775.4|2779.24|2779.24|2775.28|2775.28|0
1627030200000|2021-07-23 08:50:00|2775.57|2775.57|2774.61|2774.61|2776.31|2776.31|2774.61|2774.61|0
1627030500000|2021-07-23 08:55:00|2774.78|2774.78|2773.56|2773.56|2775.31|2775.31|2772.79|2772.79|0
1627030800000|2021-07-23 09:00:00|2773.52|2773.52|2772.72|2772.72|2774.43|2774.43|2772.49|2772.49|0
1627031100000|2021-07-23 09:05:00|2772.61|2772.61|2771.36|2771.36|2772.9|2772.9|2770.74|2770.74|0
1627031400000|2021-07-23 09:10:00|2771.45|2771.45|2770.88|2770.88|2772.91|2772.91|2770.88|2770.88|0
1627031700000|2021-07-23 09:15:00|2770.99|2770.99|2773.04|2773.04|2773.41|2773.41|2770.89|2770.89|0
1627032000000|2021-07-23 09:20:00|2773.08|2773.08|2773.63|2773.63|2775.41|2775.41|2772.38|2772.38|0
1627032300000|2021-07-23 09:25:00|2773.46|2773.46|2777.58|2777.58|2777.9|2777.9|2773.46|2773.46|0
1627032600000|2021-07-23 09:30:00|2777.52|2777.52|2781.27|2781.27|2781.82|2781.82|2777.52|2777.52|0
1627032900000|2021-07-23 09:35:00|2781.31|2781.31|2778.63|2778.63|2781.7|2781.7|2777.93|2777.93|0
1627033200000|2021-07-23 09:40:00|2778.64|2778.64|2777.64|2777.64|2779.43|2779.43|2777.57|2777.57|0
1627033500000|2021-07-23 09:45:00|2777.14|2777.14|2779.27|2779.27|2779.5|2779.5|2776.41|2776.41|0
1627033800000|2021-07-23 09:50:00|2779.44|2779.44|2780.32|2780.32|2781.89|2781.89|2779.2|2779.2|0
1627034100000|2021-07-23 09:55:00|2780.3|2780.3|2777.32|2777.32|2780.96|2780.96|2777.32|2777.32|0
1627034400000|2021-07-23 10:00:00|2777.17|2777.17|2776.36|2776.36|2778.15|2778.15|2776.36|2776.36|0
1627034700000|2021-07-23 10:05:00|2776.3|2776.3|2776.02|2776.02|2777.13|2777.13|2775.22|2775.22|0
1627035000000|2021-07-23 10:10:00|2775.96|2775.96|2779.33|2779.33|2779.38|2779.38|2775.24|2775.24|0
1627035300000|2021-07-23 10:15:00|2779.27|2779.27|2781.25|2781.25|2783.73|2783.73|2778.02|2778.02|0
1627035600000|2021-07-23 10:20:00|2781.19|2781.19|2783.62|2783.62|2783.62|2783.62|2780.09|2780.09|0
1627035900000|2021-07-23 10:25:00|2783.65|2783.65|2782.21|2782.21|2784.29|2784.29|2782.14|2782.14|0
1627036200000|2021-07-23 10:30:00|2782.38|2782.38|2784.95|2784.95|2785.45|2785.45|2781.68|2781.68|0
1627036500000|2021-07-23 10:35:00|2784.9|2784.9|2782.8|2782.8|2784.9|2784.9|2782.8|2782.8|0
1627036800000|2021-07-23 10:40:00|2782.65|2782.65|2784.34|2784.34|2784.79|2784.79|2780.81|2780.81|0
1627037100000|2021-07-23 10:45:00|2784.07|2784.07|2783.97|2783.97|2784.14|2784.14|2782.98|2782.98|0
1627037400000|2021-07-23 10:50:00|2783.93|2783.93|2783.04|2783.04|2785.26|2785.26|2783.04|2783.04|0
1627037700000|2021-07-23 10:55:00|2782.99|2782.99|2785.14|2785.14|2785.14|2785.14|2782.96|2782.96|0
1627038000000|2021-07-23 11:00:00|2785.25|2785.25|2783.28|2783.28|2785.41|2785.41|2783.09|2783.09|0
1627038300000|2021-07-23 11:05:00|2783.11|2783.11|2781.84|2781.84|2783.32|2783.32|2780.42|2780.42|0
1627038600000|2021-07-23 11:10:00|2781.67|2781.67|2780.33|2780.33|2781.92|2781.92|2779.65|2779.65|0
1627038900000|2021-07-23 11:15:00|2780.44|2780.44|2783.84|2783.84|2783.92|2783.92|2780.2|2780.2|0
1627039200000|2021-07-23 11:20:00|2783.76|2783.76|2779.5|2779.5|2783.76|2783.76|2779.45|2779.45|0
1627039500000|2021-07-23 11:25:00|2779.55|2779.55|2778.25|2778.25|2780.04|2780.04|2777.57|2777.57|0
1627039800000|2021-07-23 11:30:00|2778.22|2778.22|2778.62|2778.62|2780.31|2780.31|2778.22|2778.22|0
1627040100000|2021-07-23 11:35:00|2778.67|2778.67|2781.34|2781.34|2782.7|2782.7|2778.66|2778.66|0
1627040400000|2021-07-23 11:40:00|2781.28|2781.28|2783.31|2783.31|2784.39|2784.39|2781.11|2781.11|0
1627040700000|2021-07-23 11:45:00|2783.69|2783.69|2781.24|2781.24|2783.96|2783.96|2781.24|2781.24|0
1627041000000|2021-07-23 11:50:00|2781.18|2781.18|2783.44|2783.44|2783.89|2783.89|2781.05|2781.05|0
1627041300000|2021-07-23 11:55:00|2783.34|2783.34|2784.71|2784.71|2785.36|2785.36|2783.25|2783.25|0
1627041600000|2021-07-23 12:00:00|2784.7|2784.7|2786.36|2786.36|2788.42|2788.42|2784.08|2784.08|0
1627041900000|2021-07-23 12:05:00|2786.19|2786.19|2789.16|2789.16|2789.16|2789.16|2785.49|2785.49|0
1627042200000|2021-07-23 12:10:00|2789.27|2789.27|2789.45|2789.45|2790.06|2790.06|2788.27|2788.27|0
1627042500000|2021-07-23 12:15:00|2789.72|2789.72|2792.14|2792.14|2792.59|2792.59|2789.27|2789.27|0
1627042800000|2021-07-23 12:20:00|2791.72|2791.72|2793.03|2793.03|2793.25|2793.25|2791.41|2791.41|0
1627043100000|2021-07-23 12:25:00|2793.36|2793.36|2792.95|2792.95|2793.98|2793.98|2792.95|2792.95|0
1627043400000|2021-07-23 12:30:00|2792.89|2792.89|2791.16|2791.16|2792.9|2792.9|2790.62|2790.62|0
1627043700000|2021-07-23 12:35:00|2790.83|2790.83|2789.25|2789.25|2791.54|2791.54|2788.25|2788.25|0
1627044000000|2021-07-23 12:40:00|2789.42|2789.42|2788.98|2788.98|2789.42|2789.42|2787.29|2787.29|0
1627044300000|2021-07-23 12:45:00|2789.03|2789.03|2788.89|2788.89|2789.48|2789.48|2787.09|2787.09|0
1627044600000|2021-07-23 12:50:00|2789|2789|2789.68|2789.68|2790.64|2790.64|2788.42|2788.42|0
1627044900000|2021-07-23 12:55:00|2789.79|2789.79|2791.93|2791.93|2792.48|2792.48|2789.55|2789.55|0
1627045200000|2021-07-23 13:00:00|2791.76|2791.76|2791.58|2791.58|2792.42|2792.42|2790.46|2790.46|0
1627045500000|2021-07-23 13:05:00|2791.5|2791.5|2789.32|2789.32|2791.5|2791.5|2789.29|2789.29|0
1627045800000|2021-07-23 13:10:00|2788.98|2788.98|2790.16|2790.16|2790.27|2790.27|2788.5|2788.5|0
1627046100000|2021-07-23 13:15:00|2790.33|2790.33|2790.96|2790.96|2790.96|2790.96|2789.4|2789.4|0
1627046400000|2021-07-23 13:20:00|2791.07|2791.07|2791.69|2791.69|2792.76|2792.76|2790.98|2790.98|0
1627046700000|2021-07-23 13:25:00|2791.65|2791.65|2791.92|2791.92|2792.17|2792.17|2791.01|2791.01|0
1627047000000|2021-07-23 13:30:00|2791.83|2791.83|2791.86|2791.86|2792.45|2792.45|2785.59|2785.59|0
1627047300000|2021-07-23 13:35:00|2792.13|2792.13|2794|2794|2795.98|2795.98|2791.05|2791.05|0
1627047600000|2021-07-23 13:40:00|2794.01|2794.01|2795.37|2795.37|2795.78|2795.78|2791.14|2791.14|0
1627047900000|2021-07-23 13:45:00|2795.42|2795.42|2787.11|2787.11|2795.54|2795.54|2787|2787|0
1627048200000|2021-07-23 13:50:00|2787.12|2787.12|2777.6|2777.6|2787.25|2787.25|2776.15|2776.15|0
1627048500000|2021-07-23 13:55:00|2777.68|2777.68|2777.36|2777.36|2778.7|2778.7|2774.74|2774.74|0
1627048800000|2021-07-23 14:00:00|2777.27|2777.27|2774.08|2774.08|2778.31|2778.31|2770.86|2770.86|0
1627049100000|2021-07-23 14:05:00|2774.1|2774.1|2774.46|2774.46|2776.41|2776.41|2772.25|2772.25|0
1627049400000|2021-07-23 14:10:00|2774.34|2774.34|2774.59|2774.59|2777.2|2777.2|2771.54|2771.54|0
1627049700000|2021-07-23 14:15:00|2774.43|2774.43|2772.29|2772.29|2776.33|2776.33|2771.45|2771.45|0
1627050000000|2021-07-23 14:20:00|2772.4|2772.4|2774.73|2774.73|2774.92|2774.92|2771.25|2771.25|0
1627050300000|2021-07-23 14:25:00|2774.57|2774.57|2779.25|2779.25|2779.25|2779.25|2773.65|2773.65|0
1627050600000|2021-07-23 14:30:00|2779.46|2779.46|2776.66|2776.66|2780.35|2780.35|2774.96|2774.96|0
1627050900000|2021-07-23 14:35:00|2776.64|2776.64|2778.99|2778.99|2781.72|2781.72|2776.64|2776.64|0
1627051200000|2021-07-23 14:40:00|2778.91|2778.91|2784.12|2784.12|2785.65|2785.65|2778.87|2778.87|0
1627051500000|2021-07-23 14:45:00|2784.17|2784.17|2784.89|2784.89|2785.8|2785.8|2783.34|2783.34|0
1627051800000|2021-07-23 14:50:00|2784.97|2784.97|2781.91|2781.91|2787.2|2787.2|2781.91|2781.91|0
1627052100000|2021-07-23 14:55:00|2781.8|2781.8|2780.57|2780.57|2782.91|2782.91|2780.24|2780.24|0
1627052400000|2021-07-23 15:00:00|2780.41|2780.41|2782.65|2782.65|2783.71|2783.71|2780.25|2780.25|0
1627052700000|2021-07-23 15:05:00|2782.63|2782.63|2781.9|2781.9|2783.82|2783.82|2780.79|2780.79|0
1627053000000|2021-07-23 15:10:00|2782.02|2782.02|2778.83|2778.83|2782.02|2782.02|2777.92|2777.92|0
1627053300000|2021-07-23 15:15:00|2778.16|2778.16|2776.45|2776.45|2778.58|2778.58|2776.45|2776.45|0
1627053600000|2021-07-23 15:20:00|2776.62|2776.62|2776.57|2776.57|2777.76|2777.76|2775.74|2775.74|0
1627053900000|2021-07-23 15:25:00|2776.79|2776.79|2782.22|2782.22|2782.22|2782.22|2776.5|2776.5|0
1627283700000|2021-07-26 07:15:00|2750.89|2750.89|2744.29|2744.29|2751.16|2751.16|2741.15|2741.15|0
1627284000000|2021-07-26 07:20:00|2744.12|2744.12|2732.35|2732.35|2744.12|2744.12|2732.35|2732.35|0
1627284300000|2021-07-26 07:25:00|2732.31|2732.31|2731.56|2731.56|2734.95|2734.95|2730.46|2730.46|0
1627284600000|2021-07-26 07:30:00|2731.23|2731.23|2732.4|2732.4|2733.29|2733.29|2727.58|2727.58|0
1627284900000|2021-07-26 07:35:00|2732.72|2732.72|2732.79|2732.79|2733.97|2733.97|2730.2|2730.2|0
1627285200000|2021-07-26 07:40:00|2732.46|2732.46|2732.12|2732.12|2732.56|2732.56|2730.7|2730.7|0
1627285500000|2021-07-26 07:45:00|2732.01|2732.01|2731.49|2731.49|2734.99|2734.99|2730.35|2730.35|0
1627285800000|2021-07-26 07:50:00|2731.55|2731.55|2730.88|2730.88|2733.12|2733.12|2729.41|2729.41|0
1627286100000|2021-07-26 07:55:00|2730.92|2730.92|2729.51|2729.51|2733.32|2733.32|2728.85|2728.85|0
1627286400000|2021-07-26 08:00:00|2729.67|2729.67|2724.91|2724.91|2729.67|2729.67|2722.99|2722.99|0
1627286700000|2021-07-26 08:05:00|2724.74|2724.74|2721.82|2721.82|2725.45|2725.45|2721.06|2721.06|0
1627287000000|2021-07-26 08:10:00|2721.6|2721.6|2721.26|2721.26|2721.6|2721.6|2717.16|2717.16|0
1627287300000|2021-07-26 08:15:00|2720.93|2720.93|2724.97|2724.97|2725.14|2725.14|2720.59|2720.59|0
1627287600000|2021-07-26 08:20:00|2724.63|2724.63|2723.67|2723.67|2724.96|2724.96|2721.32|2721.32|0
1627287900000|2021-07-26 08:25:00|2723.5|2723.5|2726.67|2726.67|2727.16|2727.16|2721.19|2721.19|0
1627288200000|2021-07-26 08:30:00|2726.89|2726.89|2732.24|2732.24|2732.24|2732.24|2726.89|2726.89|0
1627288500000|2021-07-26 08:35:00|2732.41|2732.41|2730.6|2730.6|2732.92|2732.92|2726.7|2726.7|0
1627288800000|2021-07-26 08:40:00|2730.71|2730.71|2733.15|2733.15|2733.23|2733.23|2730.71|2730.71|0
1627289100000|2021-07-26 08:45:00|2733.21|2733.21|2732.3|2732.3|2735.23|2735.23|2732.14|2732.14|0
1627289400000|2021-07-26 08:50:00|2732.41|2732.41|2732.31|2732.31|2734.41|2734.41|2731.65|2731.65|0
1627289700000|2021-07-26 08:55:00|2731.98|2731.98|2735.59|2735.59|2735.59|2735.59|2730.51|2730.51|0
1627290000000|2021-07-26 09:00:00|2735.62|2735.62|2736.51|2736.51|2737.3|2737.3|2735.62|2735.62|0
1627290300000|2021-07-26 09:05:00|2736.56|2736.56|2744.45|2744.45|2744.45|2744.45|2736.56|2736.56|0
1627290600000|2021-07-26 09:10:00|2744.62|2744.62|2748.94|2748.94|2749.19|2749.19|2744.56|2744.56|0
1627290900000|2021-07-26 09:15:00|2749.04|2749.04|2746.9|2746.9|2751.73|2751.73|2746.9|2746.9|0
1627291200000|2021-07-26 09:20:00|2746.84|2746.84|2748.83|2748.83|2749.88|2749.88|2746.84|2746.84|0
1627291500000|2021-07-26 09:25:00|2748.77|2748.77|2749.28|2749.28|2749.84|2749.84|2748.03|2748.03|0
1627291800000|2021-07-26 09:30:00|2749.23|2749.23|2753.37|2753.37|2753.92|2753.92|2748.44|2748.44|0
1627292100000|2021-07-26 09:35:00|2753.54|2753.54|2754.46|2754.46|2754.46|2754.46|2750.68|2750.68|0
1627292400000|2021-07-26 09:40:00|2754.97|2754.97|2757.66|2757.66|2757.66|2757.66|2754.73|2754.73|0
1627292700000|2021-07-26 09:45:00|2757.6|2757.6|2759.89|2759.89|2760.84|2760.84|2757.6|2757.6|0
1627293000000|2021-07-26 09:50:00|2759.85|2759.85|2761.35|2761.35|2763.54|2763.54|2759.85|2759.85|0
1627293300000|2021-07-26 09:55:00|2761.41|2761.41|2761.55|2761.55|2762.58|2762.58|2760.24|2760.24|0
1627293600000|2021-07-26 10:00:00|2761.58|2761.58|2763.08|2763.08|2763.09|2763.09|2759.72|2759.72|0
1627293900000|2021-07-26 10:05:00|2763.24|2763.24|2760.87|2760.87|2764.8|2764.8|2760.87|2760.87|0
1627294200000|2021-07-26 10:10:00|2760.93|2760.93|2762.54|2762.54|2763.31|2763.31|2760.76|2760.76|0
1627294500000|2021-07-26 10:15:00|2762.49|2762.49|2759.44|2759.44|2762.49|2762.49|2758.65|2758.65|0
1627294800000|2021-07-26 10:20:00|2759.27|2759.27|2763.45|2763.45|2763.45|2763.45|2759.27|2759.27|0
1627295100000|2021-07-26 10:25:00|2763.61|2763.61|2765.86|2765.86|2766.37|2766.37|2763.06|2763.06|0
1627295400000|2021-07-26 10:30:00|2766.02|2766.02|2766.25|2766.25|2766.58|2766.58|2765.54|2765.54|0
1627295700000|2021-07-26 10:35:00|2766.21|2766.21|2766.32|2766.32|2768.13|2768.13|2765.71|2765.71|0
1627296000000|2021-07-26 10:40:00|2766.15|2766.15|2766.09|2766.09|2767.33|2767.33|2765.58|2765.58|0
1627296300000|2021-07-26 10:45:00|2766.15|2766.15|2768.82|2768.82|2768.82|2768.82|2764.86|2764.86|0
1627296600000|2021-07-26 10:50:00|2769.97|2769.97|2769.96|2769.96|2771.56|2771.56|2769.75|2769.75|0
1627296900000|2021-07-26 10:55:00|2769.91|2769.91|2766.19|2766.19|2770.12|2770.12|2766.19|2766.19|0
1627297200000|2021-07-26 11:00:00|2766.03|2766.03|2767.51|2767.51|2767.9|2767.9|2766.03|2766.03|0
1627297500000|2021-07-26 11:05:00|2767.67|2767.67|2766.18|2766.18|2769.56|2769.56|2766.18|2766.18|0
1627297800000|2021-07-26 11:10:00|2766.06|2766.06|2766.23|2766.23|2766.56|2766.56|2765.47|2765.47|0
1627298100000|2021-07-26 11:15:00|2766.06|2766.06|2764.29|2764.29|2766.19|2766.19|2764.29|2764.29|0
1627298400000|2021-07-26 11:20:00|2764.24|2764.24|2763.8|2763.8|2764.24|2764.24|2762.37|2762.37|0
1627298700000|2021-07-26 11:25:00|2764.73|2764.73|2769.29|2769.29|2769.29|2769.29|2764.68|2764.68|0
1627299000000|2021-07-26 11:30:00|2768.96|2768.96|2771.03|2771.03|2771.2|2771.2|2768.72|2768.72|0
1627299300000|2021-07-26 11:35:00|2771.07|2771.07|2776.02|2776.02|2776.85|2776.85|2771.07|2771.07|0
1627299600000|2021-07-26 11:40:00|2775.85|2775.85|2775.17|2775.17|2776.18|2776.18|2773.63|2773.63|0
1627299900000|2021-07-26 11:45:00|2775.13|2775.13|2774.8|2774.8|2775.48|2775.48|2774.1|2774.1|0
1627300200000|2021-07-26 11:50:00|2774.64|2774.64|2777.1|2777.1|2777.97|2777.97|2773.89|2773.89|0
1627300500000|2021-07-26 11:55:00|2777.05|2777.05|2778.9|2778.9|2779|2779|2775.81|2775.81|0
1627300800000|2021-07-26 12:00:00|2779.17|2779.17|2783.05|2783.05|2783.64|2783.64|2778.56|2778.56|0
1627301100000|2021-07-26 12:05:00|2783.08|2783.08|2783.09|2783.09|2784.86|2784.86|2782.18|2782.18|0
1627301400000|2021-07-26 12:10:00|2783.14|2783.14|2781.11|2781.11|2784.76|2784.76|2780.41|2780.41|0
1627301700000|2021-07-26 12:15:00|2780.95|2780.95|2784.03|2784.03|2784.16|2784.16|2780.55|2780.55|0
1627302000000|2021-07-26 12:20:00|2784.02|2784.02|2783.09|2783.09|2785.55|2785.55|2783|2783|0
1627302300000|2021-07-26 12:25:00|2782.93|2782.93|2780.93|2780.93|2784.33|2784.33|2780.93|2780.93|0
1627302600000|2021-07-26 12:30:00|2780.92|2780.92|2776.08|2776.08|2780.94|2780.94|2776.08|2776.08|0
1627302900000|2021-07-26 12:35:00|2776.02|2776.02|2779.91|2779.91|2780.52|2780.52|2775.76|2775.76|0
1627303200000|2021-07-26 12:40:00|2779.86|2779.86|2777.99|2777.99|2780.74|2780.74|2777.99|2777.99|0
1627303500000|2021-07-26 12:45:00|2777.83|2777.83|2775.92|2775.92|2779.54|2779.54|2775.76|2775.76|0
1627303800000|2021-07-26 12:50:00|2776.03|2776.03|2776.06|2776.06|2776.95|2776.95|2775.77|2775.77|0
1627304100000|2021-07-26 12:55:00|2776|2776|2773.8|2773.8|2776.1|2776.1|2773.79|2773.79|0
1627304400000|2021-07-26 13:00:00|2773.69|2773.69|2773|2773|2774.45|2774.45|2771.67|2771.67|0
1627304700000|2021-07-26 13:05:00|2773.05|2773.05|2774.11|2774.11|2774.11|2774.11|2772.24|2772.24|0
1627305000000|2021-07-26 13:10:00|2774.07|2774.07|2773.86|2773.86|2774.82|2774.82|2772.6|2772.6|0
1627305300000|2021-07-26 13:15:00|2773.74|2773.74|2776.17|2776.17|2776.73|2776.73|2773.73|2773.73|0
1627305600000|2021-07-26 13:20:00|2776.06|2776.06|2775.93|2775.93|2777.39|2777.39|2775.49|2775.49|0
1627305900000|2021-07-26 13:25:00|2775.98|2775.98|2775.64|2775.64|2777.86|2777.86|2775.02|2775.02|0
1627306200000|2021-07-26 13:30:00|2775.53|2775.53|2787.46|2787.46|2788.73|2788.73|2774.59|2774.59|0
1627306500000|2021-07-26 13:35:00|2787.41|2787.41|2786.88|2786.88|2790.91|2790.91|2784.51|2784.51|0
1627306800000|2021-07-26 13:40:00|2786.72|2786.72|2780.66|2780.66|2786.72|2786.72|2780.15|2780.15|0
1627307100000|2021-07-26 13:45:00|2781.55|2781.55|2789.59|2789.59|2791.52|2791.52|2781.55|2781.55|0
1627307400000|2021-07-26 13:50:00|2789.76|2789.76|2796.78|2796.78|2798.06|2798.06|2788.69|2788.69|0
1627307700000|2021-07-26 13:55:00|2797|2797|2796.76|2796.76|2797.25|2797.25|2793.98|2793.98|0
1627308000000|2021-07-26 14:00:00|2796.92|2796.92|2803.41|2803.41|2807.57|2807.57|2796.8|2796.8|0
1627308300000|2021-07-26 14:05:00|2803|2803|2806.38|2806.38|2807.91|2807.91|2802.89|2802.89|0
1627308600000|2021-07-26 14:10:00|2806.27|2806.27|2801.47|2801.47|2807.92|2807.92|2801.47|2801.47|0
1627308900000|2021-07-26 14:15:00|2801.43|2801.43|2804.35|2804.35|2804.53|2804.53|2800.06|2800.06|0
1627309200000|2021-07-26 14:20:00|2804.46|2804.46|2804.26|2804.26|2806.71|2806.71|2801.8|2801.8|0
1627309500000|2021-07-26 14:25:00|2804.15|2804.15|2797.32|2797.32|2804.15|2804.15|2796.79|2796.79|0
1627309800000|2021-07-26 14:30:00|2797.36|2797.36|2796.14|2796.14|2798.22|2798.22|2793.03|2793.03|0
1627310100000|2021-07-26 14:35:00|2796.02|2796.02|2792.33|2792.33|2796.02|2796.02|2789.62|2789.62|0
1627310400000|2021-07-26 14:40:00|2792.16|2792.16|2792.98|2792.98|2796.2|2796.2|2791.52|2791.52|0
1627310700000|2021-07-26 14:45:00|2792.82|2792.82|2796.16|2796.16|2796.67|2796.67|2792|2792|0
1627311000000|2021-07-26 14:50:00|2795.87|2795.87|2795|2795|2795.98|2795.98|2793.67|2793.67|0
1627311300000|2021-07-26 14:55:00|2794.95|2794.95|2794.6|2794.6|2796.42|2796.42|2793.89|2793.89|0
1627311600000|2021-07-26 15:00:00|2794.2|2794.2|2795.74|2795.74|2796.26|2796.26|2793.6|2793.6|0
1627311900000|2021-07-26 15:05:00|2795.91|2795.91|2797.99|2797.99|2799.5|2799.5|2794.71|2794.71|0
1627312200000|2021-07-26 15:10:00|2798.16|2798.16|2794.92|2794.92|2798.92|2798.92|2794.84|2794.84|0
1627312500000|2021-07-26 15:15:00|2794.97|2794.97|2795.67|2795.67|2797.75|2797.75|2794.41|2794.41|0
1627312800000|2021-07-26 15:20:00|2795.66|2795.66|2794.4|2794.4|2796.76|2796.76|2794.2|2794.2|0
1627313100000|2021-07-26 15:25:00|2794.39|2794.39|2797.96|2797.96|2798.48|2798.48|2794.11|2794.11|0
1627370100000|2021-07-27 07:15:00|2782.71|2782.71|2778.6|2778.6|2784.72|2784.72|2777.84|2777.84|0
1627370400000|2021-07-27 07:20:00|2777.92|2777.92|2772.65|2772.65|2779.38|2779.38|2772.32|2772.32|0
1627370700000|2021-07-27 07:25:00|2772.61|2772.61|2767|2767|2774.8|2774.8|2766.37|2766.37|0
1627371000000|2021-07-27 07:30:00|2766.18|2766.18|2764.29|2764.29|2766.18|2766.18|2760.09|2760.09|0
1627371300000|2021-07-27 07:35:00|2763.95|2763.95|2761.88|2761.88|2766.32|2766.32|2758.38|2758.38|0
1627371600000|2021-07-27 07:40:00|2761.97|2761.97|2764.78|2764.78|2766.35|2766.35|2758.9|2758.9|0
1627371900000|2021-07-27 07:45:00|2764.62|2764.62|2766.34|2766.34|2769.42|2769.42|2762.33|2762.33|0
1627372200000|2021-07-27 07:50:00|2765.57|2765.57|2769.07|2769.07|2769.11|2769.11|2763.37|2763.37|0
1627372500000|2021-07-27 07:55:00|2769.9|2769.9|2774.44|2774.44|2775.51|2775.51|2767.87|2767.87|0
1627372800000|2021-07-27 08:00:00|2774.77|2774.77|2778.19|2778.19|2778.52|2778.52|2772.89|2772.89|0
1627373100000|2021-07-27 08:05:00|2778.52|2778.52|2788.08|2788.08|2788.08|2788.08|2778.42|2778.42|0
1627373400000|2021-07-27 08:10:00|2788.25|2788.25|2784.09|2784.09|2788.25|2788.25|2783.51|2783.51|0
1627373700000|2021-07-27 08:15:00|2784.04|2784.04|2776.32|2776.32|2784.04|2784.04|2776.19|2776.19|0
1627374000000|2021-07-27 08:20:00|2776.14|2776.14|2778.25|2778.25|2778.42|2778.42|2774.74|2774.74|0
1627374300000|2021-07-27 08:25:00|2777.92|2777.92|2774.98|2774.98|2777.92|2777.92|2773.75|2773.75|0
1627374600000|2021-07-27 08:30:00|2775.32|2775.32|2780.46|2780.46|2780.94|2780.94|2774.8|2774.8|0
1627374900000|2021-07-27 08:35:00|2780.35|2780.35|2778.55|2778.55|2780.46|2780.46|2776.91|2776.91|0
1627375200000|2021-07-27 08:40:00|2778.44|2778.44|2787.24|2787.24|2787.32|2787.32|2777.81|2777.81|0
1627375500000|2021-07-27 08:45:00|2787.13|2787.13|2789.27|2789.27|2789.6|2789.6|2784.88|2784.88|0
1627375800000|2021-07-27 08:50:00|2789.35|2789.35|2789.99|2789.99|2792.03|2792.03|2789.35|2789.35|0
1627376100000|2021-07-27 08:55:00|2790.17|2790.17|2791.73|2791.73|2794.3|2794.3|2790.11|2790.11|0
1627376400000|2021-07-27 09:00:00|2791.85|2791.85|2789.5|2789.5|2792.78|2792.78|2788.73|2788.73|0
1627376700000|2021-07-27 09:05:00|2789.68|2789.68|2788.84|2788.84|2791.54|2791.54|2788.01|2788.01|0
1627377000000|2021-07-27 09:10:00|2788.95|2788.95|2780.79|2780.79|2789.65|2789.65|2780.79|2780.79|0
1627377300000|2021-07-27 09:15:00|2780.73|2780.73|2782.45|2782.45|2783.15|2783.15|2779.79|2779.79|0
1627377600000|2021-07-27 09:20:00|2782.29|2782.29|2783.5|2783.5|2784.02|2784.02|2781.8|2781.8|0
1627377900000|2021-07-27 09:25:00|2783.62|2783.62|2783.66|2783.66|2785.13|2785.13|2781.26|2781.26|0
1627378200000|2021-07-27 09:30:00|2783.82|2783.82|2781.57|2781.57|2783.82|2783.82|2780.41|2780.41|0
1627378500000|2021-07-27 09:35:00|2781.69|2781.69|2786.75|2786.75|2788.04|2788.04|2780.79|2780.79|0
1627378800000|2021-07-27 09:40:00|2787.08|2787.08|2784.47|2784.47|2787.13|2787.13|2784.47|2784.47|0
1627379100000|2021-07-27 09:45:00|2784.52|2784.52|2786.7|2786.7|2787.26|2787.26|2784.52|2784.52|0
1627379400000|2021-07-27 09:50:00|2786.82|2786.82|2789.09|2789.09|2789.53|2789.53|2786.71|2786.71|0
1627379700000|2021-07-27 09:55:00|2788.9|2788.9|2786.52|2786.52|2788.9|2788.9|2786.52|2786.52|0
1627380000000|2021-07-27 10:00:00|2786.35|2786.35|2788.89|2788.89|2788.89|2788.89|2786.34|2786.34|0
1627380300000|2021-07-27 10:05:00|2788.73|2788.73|2790.87|2790.87|2790.87|2790.87|2788.13|2788.13|0
1627380600000|2021-07-27 10:10:00|2791.2|2791.2|2789.16|2789.16|2792.6|2792.6|2789.16|2789.16|0
1627380900000|2021-07-27 10:15:00|2789.11|2789.11|2789.67|2789.67|2792.38|2792.38|2788.92|2788.92|0
1627381200000|2021-07-27 10:20:00|2789.72|2789.72|2791.93|2791.93|2793.72|2793.72|2789.72|2789.72|0
1627381500000|2021-07-27 10:25:00|2792.1|2792.1|2791.54|2791.54|2792.82|2792.82|2789.81|2789.81|0
1627381800000|2021-07-27 10:30:00|2791.77|2791.77|2793.03|2793.03|2794.41|2794.41|2791.35|2791.35|0
1627382100000|2021-07-27 10:35:00|2793.2|2793.2|2790.57|2790.57|2793.97|2793.97|2790.57|2790.57|0
1627382400000|2021-07-27 10:40:00|2790.46|2790.46|2789.3|2789.3|2790.46|2790.46|2788.15|2788.15|0
1627382700000|2021-07-27 10:45:00|2789.32|2789.32|2791.39|2791.39|2791.5|2791.5|2788.95|2788.95|0
1627383000000|2021-07-27 10:50:00|2791.34|2791.34|2790.61|2790.61|2791.5|2791.5|2790.4|2790.4|0
1627383300000|2021-07-27 10:55:00|2790.64|2790.64|2792.02|2792.02|2792.19|2792.19|2789.68|2789.68|0
1627383600000|2021-07-27 11:00:00|2792.13|2792.13|2794.87|2794.87|2795.57|2795.57|2792.13|2792.13|0
1627383900000|2021-07-27 11:05:00|2794.79|2794.79|2795.91|2795.91|2795.91|2795.91|2794.16|2794.16|0
1627384200000|2021-07-27 11:10:00|2795.95|2795.95|2794.15|2794.15|2795.95|2795.95|2793.36|2793.36|0
1627384500000|2021-07-27 11:15:00|2794.14|2794.14|2793.81|2793.81|2794.33|2794.33|2792.74|2792.74|0
1627384800000|2021-07-27 11:20:00|2793.85|2793.85|2790.54|2790.54|2794.07|2794.07|2790.54|2790.54|0
1627385100000|2021-07-27 11:25:00|2790.36|2790.36|2789.76|2789.76|2791.21|2791.21|2789.76|2789.76|0
1627385400000|2021-07-27 11:30:00|2789.92|2789.92|2791.36|2791.36|2791.69|2791.69|2789.42|2789.42|0
1627385700000|2021-07-27 11:35:00|2791.13|2791.13|2793.43|2793.43|2793.43|2793.43|2790.38|2790.38|0
1627386000000|2021-07-27 11:40:00|2793.69|2793.69|2789.19|2789.19|2793.74|2793.74|2789.19|2789.19|0
1627386300000|2021-07-27 11:45:00|2789.08|2789.08|2786.52|2786.52|2789.41|2789.41|2786.35|2786.35|0
1627386600000|2021-07-27 11:50:00|2786.46|2786.46|2783.43|2783.43|2786.46|2786.46|2782.96|2782.96|0
1627386900000|2021-07-27 11:55:00|2783.41|2783.41|2781.74|2781.74|2783.57|2783.57|2781.4|2781.4|0
1627387200000|2021-07-27 12:00:00|2781.76|2781.76|2781.71|2781.71|2781.89|2781.89|2780.72|2780.72|0
1627387500000|2021-07-27 12:05:00|2781.65|2781.65|2780.09|2780.09|2782.01|2782.01|2778.7|2778.7|0
1627387800000|2021-07-27 12:10:00|2780.04|2780.04|2780.66|2780.66|2780.66|2780.66|2778.52|2778.52|0
1627388100000|2021-07-27 12:15:00|2780.65|2780.65|2778.04|2778.04|2780.65|2780.65|2777.65|2777.65|0
1627388400000|2021-07-27 12:20:00|2777.99|2777.99|2778.21|2778.21|2779.02|2779.02|2777.87|2777.87|0
1627388700000|2021-07-27 12:25:00|2778.32|2778.32|2778.29|2778.29|2779.42|2779.42|2777.49|2777.49|0
1627389000000|2021-07-27 12:30:00|2778.63|2778.63|2776.48|2776.48|2779.5|2779.5|2776.32|2776.32|0
1627389300000|2021-07-27 12:35:00|2776.31|2776.31|2776.5|2776.5|2776.5|2776.5|2773.1|2773.1|0
1627389600000|2021-07-27 12:40:00|2776.9|2776.9|2779.27|2779.27|2779.7|2779.7|2776.8|2776.8|0
1627389900000|2021-07-27 12:45:00|2779.22|2779.22|2782.65|2782.65|2783.97|2783.97|2779.01|2779.01|0
1627390200000|2021-07-27 12:50:00|2782.42|2782.42|2783.26|2783.26|2783.75|2783.75|2781.61|2781.61|0
1627390500000|2021-07-27 12:55:00|2783.3|2783.3|2784.54|2784.54|2784.7|2784.7|2782.58|2782.58|0
1627390800000|2021-07-27 13:00:00|2784.21|2784.21|2780.7|2780.7|2784.37|2784.37|2780.25|2780.25|0
1627391100000|2021-07-27 13:05:00|2780.67|2780.67|2781.21|2781.21|2781.61|2781.61|2780.41|2780.41|0
1627391400000|2021-07-27 13:10:00|2781.25|2781.25|2777.57|2777.57|2782.36|2782.36|2777.51|2777.51|0
1627391700000|2021-07-27 13:15:00|2777.52|2777.52|2778.17|2778.17|2778.34|2778.34|2776.61|2776.61|0
1627392000000|2021-07-27 13:20:00|2778.18|2778.18|2780.7|2780.7|2781.07|2781.07|2777.75|2777.75|0
1627392300000|2021-07-27 13:25:00|2780.81|2780.81|2780.31|2780.31|2781.96|2781.96|2780.01|2780.01|0
1627392600000|2021-07-27 13:30:00|2780.25|2780.25|2779.92|2779.92|2780.25|2780.25|2769.23|2769.23|0
1627392900000|2021-07-27 13:35:00|2780.32|2780.32|2778.17|2778.17|2784.9|2784.9|2776.27|2776.27|0
1627393200000|2021-07-27 13:40:00|2778.28|2778.28|2778.28|2778.28|2781.87|2781.87|2774.44|2774.44|0
1627393500000|2021-07-27 13:45:00|2778.33|2778.33|2785.03|2785.03|2785.86|2785.86|2777.85|2777.85|0
1627393800000|2021-07-27 13:50:00|2785.2|2785.2|2782.44|2782.44|2786.83|2786.83|2779.6|2779.6|0
1627394100000|2021-07-27 13:55:00|2781.67|2781.67|2778.78|2778.78|2783.36|2783.36|2777.42|2777.42|0
1627394400000|2021-07-27 14:00:00|2778.55|2778.55|2777.25|2777.25|2782.09|2782.09|2776.4|2776.4|0
1627394700000|2021-07-27 14:05:00|2777.31|2777.31|2781.93|2781.93|2782.7|2782.7|2777.31|2777.31|0
1627395000000|2021-07-27 14:10:00|2782.1|2782.1|2780.15|2780.15|2782.1|2782.1|2778.08|2778.08|0
1627395300000|2021-07-27 14:15:00|2780.32|2780.32|2780.66|2780.66|2782.39|2782.39|2779.26|2779.26|0
1627395600000|2021-07-27 14:20:00|2780.82|2780.82|2787.55|2787.55|2788.3|2788.3|2780.27|2780.27|0
1627395900000|2021-07-27 14:25:00|2787.44|2787.44|2790.39|2790.39|2790.98|2790.98|2786.11|2786.11|0
1627396200000|2021-07-27 14:30:00|2790.38|2790.38|2790.6|2790.6|2792.17|2792.17|2789.11|2789.11|0
1627396500000|2021-07-27 14:35:00|2790.66|2790.66|2791.58|2791.58|2793.88|2793.88|2789.48|2789.48|0
1627396800000|2021-07-27 14:40:00|2791.69|2791.69|2792.43|2792.43|2796.3|2796.3|2791.24|2791.24|0
1627397100000|2021-07-27 14:45:00|2792.44|2792.44|2793.69|2793.69|2793.8|2793.8|2791.12|2791.12|0
1627397400000|2021-07-27 14:50:00|2793.52|2793.52|2795.65|2795.65|2795.88|2795.88|2792.1|2792.1|0
1627397700000|2021-07-27 14:55:00|2795.82|2795.82|2797.95|2797.95|2799.41|2799.41|2795.82|2795.82|0
1627398000000|2021-07-27 15:00:00|2797.9|2797.9|2800.32|2800.32|2800.32|2800.32|2796.24|2796.24|0
1627398300000|2021-07-27 15:05:00|2800.44|2800.44|2798.94|2798.94|2800.99|2800.99|2797.83|2797.83|0
1627398600000|2021-07-27 15:10:00|2798.99|2798.99|2804.07|2804.07|2804.07|2804.07|2798.72|2798.72|0
1627398900000|2021-07-27 15:15:00|2803.9|2803.9|2802.95|2802.95|2804.52|2804.52|2801.64|2801.64|0
1627399200000|2021-07-27 15:20:00|2802.62|2802.62|2801.54|2801.54|2803.74|2803.74|2800.79|2800.79|0
1627399500000|2021-07-27 15:25:00|2801.43|2801.43|2800.46|2800.46|2801.44|2801.44|2799.08|2799.08|0
1627456500000|2021-07-28 07:15:00|2797.61|2797.61|2795.56|2795.56|2798.92|2798.92|2792.81|2792.81|0
1627456800000|2021-07-28 07:20:00|2795.33|2795.33|2807.42|2807.42|2807.7|2807.7|2793.99|2793.99|0
1627457100000|2021-07-28 07:25:00|2807.75|2807.75|2810.55|2810.55|2811.87|2811.87|2806.49|2806.49|0
1627457400000|2021-07-28 07:30:00|2810.71|2810.71|2811.02|2811.02|2813.59|2813.59|2806.69|2806.69|0
1627457700000|2021-07-28 07:35:00|2810.97|2810.97|2812.39|2812.39|2813.8|2813.8|2808.88|2808.88|0
1627458000000|2021-07-28 07:40:00|2812.77|2812.77|2806.41|2806.41|2812.85|2812.85|2806|2806|0
1627458300000|2021-07-28 07:45:00|2806.8|2806.8|2797.8|2797.8|2808.48|2808.48|2797.8|2797.8|0
1627458600000|2021-07-28 07:50:00|2797.97|2797.97|2798.67|2798.67|2799.7|2799.7|2794.8|2794.8|0
1627458900000|2021-07-28 07:55:00|2798.83|2798.83|2802.52|2802.52|2802.57|2802.57|2798.73|2798.73|0
1627459200000|2021-07-28 08:00:00|2802.5|2802.5|2802.64|2802.64|2804.02|2804.02|2799.31|2799.31|0
1627459500000|2021-07-28 08:05:00|2802.25|2802.25|2811.52|2811.52|2811.52|2811.52|2801.79|2801.79|0
1627459800000|2021-07-28 08:10:00|2811.36|2811.36|2806.82|2806.82|2814.17|2814.17|2806.82|2806.82|0
1627460100000|2021-07-28 08:15:00|2806.3|2806.3|2800.05|2800.05|2806.3|2806.3|2798.77|2798.77|0
1627460400000|2021-07-28 08:20:00|2799.72|2799.72|2798.41|2798.41|2806.62|2806.62|2798.41|2798.41|0
1627460700000|2021-07-28 08:25:00|2798.58|2798.58|2800.7|2800.7|2800.84|2800.84|2798.07|2798.07|0
1627461000000|2021-07-28 08:30:00|2800.68|2800.68|2805.29|2805.29|2807.15|2807.15|2800.68|2800.68|0
1627461300000|2021-07-28 08:35:00|2805.13|2805.13|2809.84|2809.84|2811.89|2811.89|2804.3|2804.3|0
1627461600000|2021-07-28 08:40:00|2809.67|2809.67|2804.24|2804.24|2811.2|2811.2|2804.24|2804.24|0
1627461900000|2021-07-28 08:45:00|2804.29|2804.29|2802.65|2802.65|2805.91|2805.91|2802|2802|0
1627462200000|2021-07-28 08:50:00|2802.54|2802.54|2799.91|2799.91|2804.98|2804.98|2799.4|2799.4|0
1627462500000|2021-07-28 08:55:00|2800.07|2800.07|2799.61|2799.61|2804.08|2804.08|2798.91|2798.91|0
1627462800000|2021-07-28 09:00:00|2799.77|2799.77|2799.81|2799.81|2799.84|2799.84|2798.33|2798.33|0
1627463100000|2021-07-28 09:05:00|2799.89|2799.89|2799.2|2799.2|2800.91|2800.91|2798.85|2798.85|0
1627463400000|2021-07-28 09:10:00|2799.26|2799.26|2793.73|2793.73|2800.32|2800.32|2793.61|2793.61|0
1627463700000|2021-07-28 09:15:00|2793.89|2793.89|2797.37|2797.37|2797.95|2797.95|2793.28|2793.28|0
1627464000000|2021-07-28 09:20:00|2796.98|2796.98|2800.36|2800.36|2800.58|2800.58|2796.78|2796.78|0
1627464300000|2021-07-28 09:25:00|2800.3|2800.3|2799.19|2799.19|2800.46|2800.46|2797.4|2797.4|0
1627464600000|2021-07-28 09:30:00|2799.31|2799.31|2800.59|2800.59|2801.07|2801.07|2798.74|2798.74|0
1627464900000|2021-07-28 09:35:00|2800.5|2800.5|2798.83|2798.83|2800.5|2800.5|2795.21|2795.21|0
1627465200000|2021-07-28 09:40:00|2799|2799|2804.92|2804.92|2804.92|2804.92|2799|2799|0
1627465500000|2021-07-28 09:45:00|2804.75|2804.75|2804.33|2804.33|2805.43|2805.43|2802.34|2802.34|0
1627465800000|2021-07-28 09:50:00|2804.27|2804.27|2807.28|2807.28|2807.56|2807.56|2804.16|2804.16|0
1627466100000|2021-07-28 09:55:00|2807.12|2807.12|2806.21|2806.21|2807.12|2807.12|2803.52|2803.52|0
1627466400000|2021-07-28 10:00:00|2806.37|2806.37|2809.31|2809.31|2809.53|2809.53|2805.87|2805.87|0
1627466700000|2021-07-28 10:05:00|2809.4|2809.4|2806.2|2806.2|2810|2810|2806.2|2806.2|0
1627467000000|2021-07-28 10:10:00|2806.14|2806.14|2800.5|2800.5|2806.14|2806.14|2799.81|2799.81|0
1627467300000|2021-07-28 10:15:00|2800.44|2800.44|2802.21|2802.21|2802.23|2802.23|2795.61|2795.61|0
1627467600000|2021-07-28 10:20:00|2802.15|2802.15|2802.45|2802.45|2802.78|2802.78|2800.83|2800.83|0
1627467900000|2021-07-28 10:25:00|2802.56|2802.56|2802.18|2802.18|2803.63|2803.63|2801.41|2801.41|0
1627468200000|2021-07-28 10:30:00|2802.07|2802.07|2800.48|2800.48|2802.21|2802.21|2800.45|2800.45|0
1627468500000|2021-07-28 10:35:00|2800.64|2800.64|2801.39|2801.39|2801.5|2801.5|2799.69|2799.69|0
1627468800000|2021-07-28 10:40:00|2801.05|2801.05|2798.4|2798.4|2801.46|2801.46|2797.95|2797.95|0
1627469100000|2021-07-28 10:45:00|2798.57|2798.57|2799.38|2799.38|2799.93|2799.93|2796.96|2796.96|0
1627469400000|2021-07-28 10:50:00|2799.21|2799.21|2794.62|2794.62|2799.21|2799.21|2794.45|2794.45|0
1627469700000|2021-07-28 10:55:00|2794.6|2794.6|2795.29|2795.29|2796.56|2796.56|2794.6|2794.6|0
1627470000000|2021-07-28 11:00:00|2795.45|2795.45|2787.99|2787.99|2795.8|2795.8|2786.79|2786.79|0
1627470300000|2021-07-28 11:05:00|2787.88|2787.88|2789.32|2789.32|2790.88|2790.88|2787.88|2787.88|0
1627470600000|2021-07-28 11:10:00|2788.99|2788.99|2790.84|2790.84|2790.98|2790.98|2788.77|2788.77|0
1627470900000|2021-07-28 11:15:00|2790.9|2790.9|2789.67|2789.67|2791.79|2791.79|2787.82|2787.82|0
1627471200000|2021-07-28 11:20:00|2789.73|2789.73|2787.77|2787.77|2789.98|2789.98|2786.82|2786.82|0
1627471500000|2021-07-28 11:25:00|2787.44|2787.44|2788.75|2788.75|2789.22|2789.22|2786.22|2786.22|0
1627471800000|2021-07-28 11:30:00|2788.69|2788.69|2792|2792|2792|2792|2788.69|2788.69|0
1627472100000|2021-07-28 11:35:00|2792.16|2792.16|2792.48|2792.48|2794.55|2794.55|2792.16|2792.16|0
1627472400000|2021-07-28 11:40:00|2792.43|2792.43|2790.84|2790.84|2792.43|2792.43|2789.11|2789.11|0
1627472700000|2021-07-28 11:45:00|2790.78|2790.78|2788.93|2788.93|2790.92|2790.92|2788.93|2788.93|0
1627473000000|2021-07-28 11:50:00|2788.77|2788.77|2787.82|2787.82|2789.05|2789.05|2786.83|2786.83|0
1627473300000|2021-07-28 11:55:00|2787.84|2787.84|2792.11|2792.11|2792.51|2792.51|2787.21|2787.21|0
1627473600000|2021-07-28 12:00:00|2792.16|2792.16|2789.07|2789.07|2792.16|2792.16|2789.07|2789.07|0
1627473900000|2021-07-28 12:05:00|2789.06|2789.06|2789.91|2789.91|2791.79|2791.79|2789.02|2789.02|0
1627474200000|2021-07-28 12:10:00|2789.74|2789.74|2788.11|2788.11|2792.55|2792.55|2787.94|2787.94|0
1627474500000|2021-07-28 12:15:00|2788.33|2788.33|2789.78|2789.78|2790.41|2790.41|2788.33|2788.33|0
1627474800000|2021-07-28 12:20:00|2789.67|2789.67|2790.04|2790.04|2790.28|2790.28|2788.57|2788.57|0
1627475100000|2021-07-28 12:25:00|2789.87|2789.87|2792.77|2792.77|2793.18|2793.18|2789.77|2789.77|0
1627475400000|2021-07-28 12:30:00|2792.49|2792.49|2791.72|2791.72|2792.49|2792.49|2790.56|2790.56|0
1627475700000|2021-07-28 12:35:00|2791|2791|2791.33|2791.33|2792.78|2792.78|2790.08|2790.08|0
1627476000000|2021-07-28 12:40:00|2791.38|2791.38|2790.96|2790.96|2791.55|2791.55|2789.76|2789.76|0
1627476300000|2021-07-28 12:45:00|2790.88|2790.88|2789.78|2789.78|2791.85|2791.85|2789.72|2789.72|0
1627476600000|2021-07-28 12:50:00|2789.61|2789.61|2789.94|2789.94|2790.27|2790.27|2789.04|2789.04|0
1627476900000|2021-07-28 12:55:00|2789.98|2789.98|2792.22|2792.22|2792.24|2792.24|2789.81|2789.81|0
1627477200000|2021-07-28 13:00:00|2792.28|2792.28|2791.79|2791.79|2793.94|2793.94|2790.65|2790.65|0
1627477500000|2021-07-28 13:05:00|2791.84|2791.84|2791.61|2791.61|2793.39|2793.39|2790.58|2790.58|0
1627477800000|2021-07-28 13:10:00|2791.66|2791.66|2790.93|2790.93|2791.66|2791.66|2789.52|2789.52|0
1627478100000|2021-07-28 13:15:00|2790.77|2790.77|2790.74|2790.74|2791.26|2791.26|2789.85|2789.85|0
1627478400000|2021-07-28 13:20:00|2790.85|2790.85|2790.52|2790.52|2792.19|2792.19|2789.12|2789.12|0
1627478700000|2021-07-28 13:25:00|2790.41|2790.41|2792.07|2792.07|2792.74|2792.74|2789.29|2789.29|0
1627479000000|2021-07-28 13:30:00|2791.96|2791.96|2804.75|2804.75|2808.03|2808.03|2789.58|2789.58|0
1627479300000|2021-07-28 13:35:00|2804.91|2804.91|2809.64|2809.64|2810.36|2810.36|2803.85|2803.85|0
1627479600000|2021-07-28 13:40:00|2810.04|2810.04|2811.34|2811.34|2813.1|2813.1|2809.1|2809.1|0
1627479900000|2021-07-28 13:45:00|2810.84|2810.84|2808.33|2808.33|2811.32|2811.32|2807.3|2807.3|0
1627480200000|2021-07-28 13:50:00|2808.83|2808.83|2800.74|2800.74|2809.71|2809.71|2800.05|2800.05|0
1627480500000|2021-07-28 13:55:00|2801.02|2801.02|2803.95|2803.95|2804.41|2804.41|2799.41|2799.41|0
1627480800000|2021-07-28 14:00:00|2804.12|2804.12|2798.8|2798.8|2805.45|2805.45|2798.08|2798.08|0
1627481100000|2021-07-28 14:05:00|2798.47|2798.47|2794.27|2794.27|2801.23|2801.23|2794.27|2794.27|0
1627481400000|2021-07-28 14:10:00|2794.26|2794.26|2786.26|2786.26|2794.31|2794.31|2786.26|2786.26|0
1627481700000|2021-07-28 14:15:00|2786.49|2786.49|2783.91|2783.91|2789.87|2789.87|2783.91|2783.91|0
1627482000000|2021-07-28 14:20:00|2784.07|2784.07|2786.95|2786.95|2790.71|2790.71|2784.03|2784.03|0
1627482300000|2021-07-28 14:25:00|2786.89|2786.89|2789.13|2789.13|2789.44|2789.44|2785.13|2785.13|0
1627482600000|2021-07-28 14:30:00|2789.42|2789.42|2786.97|2786.97|2791.9|2791.9|2786.35|2786.35|0
1627482900000|2021-07-28 14:35:00|2786.92|2786.92|2788.9|2788.9|2791.11|2791.11|2786.16|2786.16|0
1627483200000|2021-07-28 14:40:00|2788.85|2788.85|2793.86|2793.86|2793.86|2793.86|2788|2788|0
1627483500000|2021-07-28 14:45:00|2794|2794|2799.41|2799.41|2799.57|2799.57|2793.78|2793.78|0
1627483800000|2021-07-28 14:50:00|2799.43|2799.43|2797.77|2797.77|2799.91|2799.91|2797.6|2797.6|0
1627484100000|2021-07-28 14:55:00|2797.72|2797.72|2794.11|2794.11|2797.72|2797.72|2792.94|2792.94|0
1627484400000|2021-07-28 15:00:00|2794.05|2794.05|2790.99|2790.99|2794.05|2794.05|2790.55|2790.55|0
1627484700000|2021-07-28 15:05:00|2791.04|2791.04|2788.27|2788.27|2791.04|2791.04|2786.89|2786.89|0
1627485000000|2021-07-28 15:10:00|2788.38|2788.38|2790.37|2790.37|2791.56|2791.56|2786.7|2786.7|0
1627485300000|2021-07-28 15:15:00|2790.53|2790.53|2792.11|2792.11|2792.17|2792.17|2790.46|2790.46|0
1627485600000|2021-07-28 15:20:00|2792.17|2792.17|2793.52|2793.52|2794.33|2794.33|2791.97|2791.97|0
1627485900000|2021-07-28 15:25:00|2793.53|2793.53|2794.48|2794.48|2795.57|2795.57|2792.83|2792.83|0
1627542900000|2021-07-29 07:15:00|2796.46|2796.46|2803.92|2803.92|2805.1|2805.1|2796.19|2796.19|0
1627543200000|2021-07-29 07:20:00|2803.9|2803.9|2801.56|2801.56|2804.14|2804.14|2798.9|2798.9|0
1627543500000|2021-07-29 07:25:00|2801.65|2801.65|2801.58|2801.58|2805.74|2805.74|2800.53|2800.53|0
1627543800000|2021-07-29 07:30:00|2801.75|2801.75|2802.37|2802.37|2804.41|2804.41|2799.75|2799.75|0
1627544100000|2021-07-29 07:35:00|2802.7|2802.7|2800.9|2800.9|2810.29|2810.29|2800.9|2800.9|0
1627544400000|2021-07-29 07:40:00|2800.78|2800.78|2806.06|2806.06|2806.24|2806.24|2799.48|2799.48|0
1627544700000|2021-07-29 07:45:00|2806.39|2806.39|2807.03|2807.03|2807.04|2807.04|2800.67|2800.67|0
1627545000000|2021-07-29 07:50:00|2807.2|2807.2|2809.47|2809.47|2810.14|2810.14|2806.27|2806.27|0
1627545300000|2021-07-29 07:55:00|2809.29|2809.29|2807.78|2807.78|2809.93|2809.93|2807.21|2807.21|0
1627545600000|2021-07-29 08:00:00|2807.95|2807.95|2812.12|2812.12|2812.84|2812.84|2807.79|2807.79|0
1627545900000|2021-07-29 08:05:00|2812.18|2812.18|2809.08|2809.08|2815.44|2815.44|2807.53|2807.53|0
1627546200000|2021-07-29 08:10:00|2808.91|2808.91|2809.82|2809.82|2811.61|2811.61|2808.91|2808.91|0
1627546500000|2021-07-29 08:15:00|2809.88|2809.88|2809.69|2809.69|2811.38|2811.38|2808.2|2808.2|0
1627546800000|2021-07-29 08:20:00|2809.36|2809.36|2805.39|2805.39|2812.85|2812.85|2804.8|2804.8|0
1627547100000|2021-07-29 08:25:00|2805.56|2805.56|2805.94|2805.94|2806.71|2806.71|2802.81|2802.81|0
1627547400000|2021-07-29 08:30:00|2806.31|2806.31|2805.59|2805.59|2806.47|2806.47|2802.61|2802.61|0
1627547700000|2021-07-29 08:35:00|2805.7|2805.7|2804.03|2804.03|2807|2807|2802.78|2802.78|0
1627548000000|2021-07-29 08:40:00|2803.94|2803.94|2805.26|2805.26|2805.33|2805.33|2802.74|2802.74|0
1627548300000|2021-07-29 08:45:00|2805.43|2805.43|2810.5|2810.5|2810.5|2810.5|2805.43|2805.43|0
1627548600000|2021-07-29 08:50:00|2810.21|2810.21|2811.78|2811.78|2811.83|2811.83|2809.84|2809.84|0
1627548900000|2021-07-29 08:55:00|2811.45|2811.45|2806.84|2806.84|2811.45|2811.45|2806.72|2806.72|0
1627549200000|2021-07-29 09:00:00|2806.8|2806.8|2808.72|2808.72|2808.72|2808.72|2806.08|2806.08|0
1627549500000|2021-07-29 09:05:00|2809.11|2809.11|2809.58|2809.58|2812.86|2812.86|2809.11|2809.11|0
1627549800000|2021-07-29 09:10:00|2809.47|2809.47|2811.6|2811.6|2811.81|2811.81|2808.87|2808.87|0
1627550100000|2021-07-29 09:15:00|2811.44|2811.44|2813.17|2813.17|2813.35|2813.35|2811.01|2811.01|0
1627550400000|2021-07-29 09:20:00|2813.26|2813.26|2814.28|2814.28|2815.16|2815.16|2811.49|2811.49|0
1627550700000|2021-07-29 09:25:00|2814.12|2814.12|2810.44|2810.44|2814.12|2814.12|2809.39|2809.39|0
1627551000000|2021-07-29 09:30:00|2810.5|2810.5|2813.37|2813.37|2813.89|2813.89|2809.53|2809.53|0
1627551300000|2021-07-29 09:35:00|2813.17|2813.17|2815.93|2815.93|2815.93|2815.93|2811.83|2811.83|0
1627551600000|2021-07-29 09:40:00|2815.87|2815.87|2813.82|2813.82|2817.23|2817.23|2813.32|2813.32|0
1627551900000|2021-07-29 09:45:00|2813.94|2813.94|2816.82|2816.82|2816.82|2816.82|2813.81|2813.81|0
1627552200000|2021-07-29 09:50:00|2816.86|2816.86|2816.88|2816.88|2818.22|2818.22|2815.86|2815.86|0
1627552500000|2021-07-29 09:55:00|2817.04|2817.04|2818.54|2818.54|2818.54|2818.54|2816.58|2816.58|0
1627552800000|2021-07-29 10:00:00|2818.37|2818.37|2826.21|2826.21|2827.1|2827.1|2818.37|2818.37|0
1627553100000|2021-07-29 10:05:00|2826.16|2826.16|2823.09|2823.09|2827.08|2827.08|2822.3|2822.3|0
1627553400000|2021-07-29 10:10:00|2823.14|2823.14|2821.05|2821.05|2824.81|2824.81|2821.05|2821.05|0
1627553700000|2021-07-29 10:15:00|2820.72|2820.72|2820.98|2820.98|2821.96|2821.96|2819.9|2819.9|0
1627554000000|2021-07-29 10:20:00|2821.21|2821.21|2823.25|2823.25|2823.7|2823.7|2821.21|2821.21|0
1627554300000|2021-07-29 10:25:00|2823.19|2823.19|2822.67|2822.67|2823.19|2823.19|2820.36|2820.36|0
1627554600000|2021-07-29 10:30:00|2822.5|2822.5|2824.55|2824.55|2824.76|2824.76|2820.18|2820.18|0
1627554900000|2021-07-29 10:35:00|2824.51|2824.51|2825.73|2825.73|2826.22|2826.22|2823.69|2823.69|0
1627555200000|2021-07-29 10:40:00|2825.81|2825.81|2824|2824|2826.54|2826.54|2823.36|2823.36|0
1627555500000|2021-07-29 10:45:00|2824.23|2824.23|2822.16|2822.16|2825.12|2825.12|2819.66|2819.66|0
1627555800000|2021-07-29 10:50:00|2822.18|2822.18|2819.05|2819.05|2822.83|2822.83|2819|2819|0
1627556100000|2021-07-29 10:55:00|2819.4|2819.4|2821.57|2821.57|2821.57|2821.57|2817.51|2817.51|0
1627556400000|2021-07-29 11:00:00|2821.73|2821.73|2822.75|2822.75|2824.26|2824.26|2821.28|2821.28|0
1627556700000|2021-07-29 11:05:00|2822.86|2822.86|2826.71|2826.71|2827.93|2827.93|2821.88|2821.88|0
1627557000000|2021-07-29 11:10:00|2826.66|2826.66|2825.34|2825.34|2827.23|2827.23|2824.85|2824.85|0
1627557300000|2021-07-29 11:15:00|2825.68|2825.68|2820.17|2820.17|2825.68|2825.68|2820.03|2820.03|0
1627557600000|2021-07-29 11:20:00|2819.92|2819.92|2815.64|2815.64|2820.59|2820.59|2815.37|2815.37|0
1627557900000|2021-07-29 11:25:00|2815.99|2815.99|2817.71|2817.71|2817.88|2817.88|2815.85|2815.85|0
1627558200000|2021-07-29 11:30:00|2817.6|2817.6|2811.58|2811.58|2817.6|2817.6|2811.27|2811.27|0
1627558500000|2021-07-29 11:35:00|2811.62|2811.62|2807.59|2807.59|2812.05|2812.05|2807.16|2807.16|0
1627558800000|2021-07-29 11:40:00|2807.15|2807.15|2810.87|2810.87|2811.11|2811.11|2804.66|2804.66|0
1627559100000|2021-07-29 11:45:00|2810.91|2810.91|2809.34|2809.34|2812.8|2812.8|2809.05|2809.05|0
1627559400000|2021-07-29 11:50:00|2809.51|2809.51|2810.16|2810.16|2812.15|2812.15|2809.1|2809.1|0
1627559700000|2021-07-29 11:55:00|2810.2|2810.2|2806.14|2806.14|2810.2|2810.2|2806.14|2806.14|0
1627560000000|2021-07-29 12:00:00|2806.26|2806.26|2804.83|2804.83|2809.63|2809.63|2804.83|2804.83|0
1627560300000|2021-07-29 12:05:00|2805|2805|2802.86|2802.86|2806.61|2806.61|2801.89|2801.89|0
1627560600000|2021-07-29 12:10:00|2803.15|2803.15|2798.92|2798.92|2805.01|2805.01|2798.41|2798.41|0
1627560900000|2021-07-29 12:15:00|2798.9|2798.9|2801.95|2801.95|2801.95|2801.95|2798.27|2798.27|0
1627561200000|2021-07-29 12:20:00|2803.77|2803.77|2806.07|2806.07|2807.17|2807.17|2802.25|2802.25|0
1627561500000|2021-07-29 12:25:00|2805.76|2805.76|2803.28|2803.28|2806.51|2806.51|2800.11|2800.11|0
1627561800000|2021-07-29 12:30:00|2803.39|2803.39|2807.29|2807.29|2807.29|2807.29|2798.82|2798.82|0
1627562100000|2021-07-29 12:35:00|2807.52|2807.52|2805.08|2805.08|2811.03|2811.03|2804.98|2804.98|0
1627562400000|2021-07-29 12:40:00|2805.19|2805.19|2814.38|2814.38|2814.86|2814.86|2804.99|2804.99|0
1627562700000|2021-07-29 12:45:00|2814.55|2814.55|2816.79|2816.79|2818.37|2818.37|2814.22|2814.22|0
1627563000000|2021-07-29 12:50:00|2817.02|2817.02|2815.04|2815.04|2818.8|2818.8|2814.67|2814.67|0
1627563300000|2021-07-29 12:55:00|2814.66|2814.66|2815.53|2815.53|2815.86|2815.86|2813.66|2813.66|0
1627563600000|2021-07-29 13:00:00|2815.37|2815.37|2820.14|2820.14|2820.79|2820.79|2814.86|2814.86|0
1627563900000|2021-07-29 13:05:00|2820.31|2820.31|2820.51|2820.51|2820.56|2820.56|2817.7|2817.7|0
1627564200000|2021-07-29 13:10:00|2820.47|2820.47|2822.65|2822.65|2822.65|2822.65|2819.05|2819.05|0
1627564500000|2021-07-29 13:15:00|2822.99|2822.99|2826.68|2826.68|2828.42|2828.42|2822.81|2822.81|0
1627564800000|2021-07-29 13:20:00|2826.85|2826.85|2821.73|2821.73|2826.85|2826.85|2819.91|2819.91|0
1627565100000|2021-07-29 13:25:00|2821.23|2821.23|2822.02|2822.02|2824.39|2824.39|2820.99|2820.99|0
1627565400000|2021-07-29 13:30:00|2821.85|2821.85|2817.39|2817.39|2828.4|2828.4|2817.39|2817.39|0
1627565700000|2021-07-29 13:35:00|2817.06|2817.06|2814.74|2814.74|2817.88|2817.88|2811.22|2811.22|0
1627566000000|2021-07-29 13:40:00|2814.91|2814.91|2814.69|2814.69|2821.11|2821.11|2813.24|2813.24|0
1627566300000|2021-07-29 13:45:00|2814.57|2814.57|2810.61|2810.61|2814.57|2814.57|2805.47|2805.47|0
1627566600000|2021-07-29 13:50:00|2810.55|2810.55|2810.42|2810.42|2814.44|2814.44|2804.04|2804.04|0
1627566900000|2021-07-29 13:55:00|2810.15|2810.15|2807.79|2807.79|2813.5|2813.5|2806.81|2806.81|0
1627567200000|2021-07-29 14:00:00|2808.07|2808.07|2810.79|2810.79|2814.04|2814.04|2806.15|2806.15|0
1627567500000|2021-07-29 14:05:00|2810.62|2810.62|2809.04|2809.04|2811.75|2811.75|2803.6|2803.6|0
1627567800000|2021-07-29 14:10:00|2809.08|2809.08|2810.99|2810.99|2812.69|2812.69|2808|2808|0
1627568100000|2021-07-29 14:15:00|2811.21|2811.21|2811.35|2811.35|2814.67|2814.67|2810.9|2810.9|0
1627568400000|2021-07-29 14:20:00|2811.17|2811.17|2808|2808|2811.6|2811.6|2807.81|2807.81|0
1627568700000|2021-07-29 14:25:00|2808.44|2808.44|2812.46|2812.46|2812.52|2812.52|2808.44|2808.44|0
1627569000000|2021-07-29 14:30:00|2812.41|2812.41|2814.78|2814.78|2814.94|2814.94|2811.06|2811.06|0
1627569300000|2021-07-29 14:35:00|2815.01|2815.01|2813.78|2813.78|2816.15|2816.15|2813|2813|0
1627569600000|2021-07-29 14:40:00|2813.84|2813.84|2812.65|2812.65|2814.28|2814.28|2810.68|2810.68|0
1627569900000|2021-07-29 14:45:00|2812.48|2812.48|2810.68|2810.68|2813.94|2813.94|2810.68|2810.68|0
1627570200000|2021-07-29 14:50:00|2810.74|2810.74|2810.09|2810.09|2811.34|2811.34|2807.84|2807.84|0
1627570500000|2021-07-29 14:55:00|2809.97|2809.97|2808.74|2808.74|2810.79|2810.79|2808.72|2808.72|0
1627570800000|2021-07-29 15:00:00|2808.24|2808.24|2804.1|2804.1|2808.89|2808.89|2803.98|2803.98|0
1627571100000|2021-07-29 15:05:00|2804.26|2804.26|2805.47|2805.47|2807.08|2807.08|2804.21|2804.21|0
1627571400000|2021-07-29 15:10:00|2805.38|2805.38|2805.65|2805.65|2806.11|2806.11|2804.52|2804.52|0
1627571700000|2021-07-29 15:15:00|2805.7|2805.7|2806.74|2806.74|2806.74|2806.74|2805.28|2805.28|0
1627572000000|2021-07-29 15:20:00|2806.83|2806.83|2811.98|2811.98|2812.71|2812.71|2806.63|2806.63|0
1627572300000|2021-07-29 15:25:00|2811.75|2811.75|2811.02|2811.02|2811.75|2811.75|2809.31|2809.31|0
1627629300000|2021-07-30 07:15:00|2788.63|2788.63|2793.39|2793.39|2796.14|2796.14|2786.66|2786.66|0
1627629600000|2021-07-30 07:20:00|2793.55|2793.55|2788.18|2788.18|2794.17|2794.17|2786.81|2786.81|0
1627629900000|2021-07-30 07:25:00|2788.12|2788.12|2787.71|2787.71|2791.86|2791.86|2786.4|2786.4|0
1627630200000|2021-07-30 07:30:00|2787.54|2787.54|2788.81|2788.81|2789.51|2789.51|2784.84|2784.84|0
1627630500000|2021-07-30 07:35:00|2788.75|2788.75|2793.28|2793.28|2793.28|2793.28|2786.96|2786.96|0
1627630800000|2021-07-30 07:40:00|2793.24|2793.24|2788.52|2788.52|2795.64|2795.64|2788.31|2788.31|0
1627631100000|2021-07-30 07:45:00|2787.69|2787.69|2786.94|2786.94|2789.42|2789.42|2784.61|2784.61|0
1627631400000|2021-07-30 07:50:00|2787.11|2787.11|2791.23|2791.23|2791.46|2791.46|2786.03|2786.03|0
1627631700000|2021-07-30 07:55:00|2791.29|2791.29|2794.97|2794.97|2795.3|2795.3|2790.78|2790.78|0
1627632000000|2021-07-30 08:00:00|2795.01|2795.01|2797.7|2797.7|2799.85|2799.85|2794.35|2794.35|0
1627632300000|2021-07-30 08:05:00|2797.79|2797.79|2800.93|2800.93|2801.42|2801.42|2797.79|2797.79|0
1627632600000|2021-07-30 08:10:00|2801.15|2801.15|2805.96|2805.96|2806.15|2806.15|2799.73|2799.73|0
1627632900000|2021-07-30 08:15:00|2805.87|2805.87|2809.45|2809.45|2810.34|2810.34|2805.87|2805.87|0
1627633200000|2021-07-30 08:20:00|2809.56|2809.56|2811.56|2811.56|2815|2815|2809.56|2809.56|0
1627633500000|2021-07-30 08:25:00|2811.68|2811.68|2809.87|2809.87|2811.95|2811.95|2806.87|2806.87|0
1627633800000|2021-07-30 08:30:00|2809.7|2809.7|2804.11|2804.11|2811.57|2811.57|2803.83|2803.83|0
1627634100000|2021-07-30 08:35:00|2803.49|2803.49|2800.87|2800.87|2804.76|2804.76|2800.87|2800.87|0
1627634400000|2021-07-30 08:40:00|2800.55|2800.55|2801.85|2801.85|2803.49|2803.49|2799.34|2799.34|0
1627634700000|2021-07-30 08:45:00|2801.76|2801.76|2799.06|2799.06|2804.01|2804.01|2798.67|2798.67|0
1627635000000|2021-07-30 08:50:00|2799.29|2799.29|2794.64|2794.64|2799.57|2799.57|2793.83|2793.83|0
1627635300000|2021-07-30 08:55:00|2794.42|2794.42|2792.32|2792.32|2795.15|2795.15|2789.97|2789.97|0
1627635600000|2021-07-30 09:00:00|2792.49|2792.49|2788.79|2788.79|2793.93|2793.93|2788.46|2788.46|0
1627635900000|2021-07-30 09:05:00|2788.9|2788.9|2790.7|2790.7|2790.7|2790.7|2786.4|2786.4|0
1627636200000|2021-07-30 09:10:00|2790.78|2790.78|2788.64|2788.64|2792.12|2792.12|2786.56|2786.56|0
1627636500000|2021-07-30 09:15:00|2789.14|2789.14|2784.13|2784.13|2790.43|2790.43|2782.39|2782.39|0
1627636800000|2021-07-30 09:20:00|2784.63|2784.63|2784.1|2784.1|2786.69|2786.69|2782.06|2782.06|0
1627637100000|2021-07-30 09:25:00|2783.77|2783.77|2788.07|2788.07|2788.21|2788.21|2783.77|2783.77|0
1627637400000|2021-07-30 09:30:00|2787.74|2787.74|2788.26|2788.26|2791.16|2791.16|2786.92|2786.92|0
1627637700000|2021-07-30 09:35:00|2788.59|2788.59|2784.48|2784.48|2789.47|2789.47|2783.16|2783.16|0
1627638000000|2021-07-30 09:40:00|2784.65|2784.65|2780.97|2780.97|2785.03|2785.03|2780.7|2780.7|0
1627638300000|2021-07-30 09:45:00|2781.02|2781.02|2777.55|2777.55|2788|2788|2777.23|2777.23|0
1627638600000|2021-07-30 09:50:00|2777.38|2777.38|2776.26|2776.26|2778.67|2778.67|2774.2|2774.2|0
1627638900000|2021-07-30 09:55:00|2776.37|2776.37|2773.14|2773.14|2776.77|2776.77|2772.34|2772.34|0
1627639200000|2021-07-30 10:00:00|2773.31|2773.31|2774.38|2774.38|2776.31|2776.31|2772.07|2772.07|0
1627639500000|2021-07-30 10:05:00|2774.07|2774.07|2773.02|2773.02|2775.31|2775.31|2771.67|2771.67|0
1627639800000|2021-07-30 10:10:00|2772.86|2772.86|2769.02|2769.02|2774.58|2774.58|2767.53|2767.53|0
1627640100000|2021-07-30 10:15:00|2768.86|2768.86|2776.72|2776.72|2777.56|2777.56|2768.86|2768.86|0
1627640400000|2021-07-30 10:20:00|2776.83|2776.83|2775.54|2775.54|2780.73|2780.73|2774.34|2774.34|0
1627640700000|2021-07-30 10:25:00|2775.65|2775.65|2774.55|2774.55|2776.81|2776.81|2774.1|2774.1|0
1627641000000|2021-07-30 10:30:00|2774.88|2774.88|2773.47|2773.47|2775.72|2775.72|2773.12|2773.12|0
1627641300000|2021-07-30 10:35:00|2774.3|2774.3|2776.1|2776.1|2776.71|2776.71|2772.26|2772.26|0
1627641600000|2021-07-30 10:40:00|2776.14|2776.14|2776.07|2776.07|2776.73|2776.73|2775.07|2775.07|0
1627641900000|2021-07-30 10:45:00|2776.24|2776.24|2773.88|2773.88|2776.24|2776.24|2772.85|2772.85|0
1627642200000|2021-07-30 10:50:00|2773.84|2773.84|2776.9|2776.9|2779.1|2779.1|2773.82|2773.82|0
1627642500000|2021-07-30 10:55:00|2777.07|2777.07|2778.6|2778.6|2778.64|2778.64|2775.59|2775.59|0
1627642800000|2021-07-30 11:00:00|2778.64|2778.64|2774.66|2774.66|2779.42|2779.42|2773.24|2773.24|0
1627643100000|2021-07-30 11:05:00|2774.78|2774.78|2772.13|2772.13|2775.33|2775.33|2771.96|2771.96|0
1627643400000|2021-07-30 11:10:00|2772.35|2772.35|2775.13|2775.13|2775.3|2775.3|2771.44|2771.44|0
1627643700000|2021-07-30 11:15:00|2775.3|2775.3|2776.47|2776.47|2776.88|2776.88|2774.36|2774.36|0
1627644000000|2021-07-30 11:20:00|2776.53|2776.53|2774.9|2774.9|2777.1|2777.1|2772.94|2772.94|0
1627644300000|2021-07-30 11:25:00|2776.17|2776.17|2775.18|2775.18|2777.2|2777.2|2774.54|2774.54|0
1627644600000|2021-07-30 11:30:00|2774.95|2774.95|2770.69|2770.69|2775.67|2775.67|2770.12|2770.12|0
1627644900000|2021-07-30 11:35:00|2770.64|2770.64|2771.86|2771.86|2774.06|2774.06|2770.64|2770.64|0
1627645200000|2021-07-30 11:40:00|2772.2|2772.2|2772.8|2772.8|2773.36|2773.36|2769.07|2769.07|0
1627645500000|2021-07-30 11:45:00|2772.63|2772.63|2771.96|2771.96|2774.2|2774.2|2770.96|2770.96|0
1627645800000|2021-07-30 11:50:00|2771.92|2771.92|2773.32|2773.32|2774.41|2774.41|2771.72|2771.72|0
1627646100000|2021-07-30 11:55:00|2773.2|2773.2|2773.12|2773.12|2775.01|2775.01|2772.75|2772.75|0
1627646400000|2021-07-30 12:00:00|2773.51|2773.51|2772.74|2772.74|2773.93|2773.93|2772.12|2772.12|0
1627646700000|2021-07-30 12:05:00|2772.66|2772.66|2774.81|2774.81|2775.25|2775.25|2771.21|2771.21|0
1627647000000|2021-07-30 12:10:00|2775.15|2775.15|2775.55|2775.55|2776.86|2776.86|2774.55|2774.55|0
1627647300000|2021-07-30 12:15:00|2775.51|2775.51|2772.33|2772.33|2775.51|2775.51|2771.15|2771.15|0
1627647600000|2021-07-30 12:20:00|2772.49|2772.49|2770.08|2770.08|2772.55|2772.55|2769.91|2769.91|0
1627647900000|2021-07-30 12:25:00|2770.12|2770.12|2770.79|2770.79|2772.07|2772.07|2770.12|2770.12|0
1627648200000|2021-07-30 12:30:00|2770.77|2770.77|2774.01|2774.01|2774.75|2774.75|2770.77|2770.77|0
1627648500000|2021-07-30 12:35:00|2774.13|2774.13|2774.81|2774.81|2774.91|2774.91|2771.83|2771.83|0
1627648800000|2021-07-30 12:40:00|2774.65|2774.65|2775.65|2775.65|2776.08|2776.08|2773.47|2773.47|0
1627649100000|2021-07-30 12:45:00|2775.64|2775.64|2775|2775|2776|2776|2772.1|2772.1|0
1627649400000|2021-07-30 12:50:00|2774.99|2774.99|2776.4|2776.4|2778.36|2778.36|2774.97|2774.97|0
1627649700000|2021-07-30 12:55:00|2776.45|2776.45|2778.81|2778.81|2779.46|2779.46|2776.45|2776.45|0
1627650000000|2021-07-30 13:00:00|2778.42|2778.42|2776.05|2776.05|2779.11|2779.11|2775.79|2775.79|0
1627650300000|2021-07-30 13:05:00|2776.14|2776.14|2778.44|2778.44|2779.14|2779.14|2775.86|2775.86|0
1627650600000|2021-07-30 13:10:00|2778.38|2778.38|2779.53|2779.53|2780.37|2780.37|2778.38|2778.38|0
1627650900000|2021-07-30 13:15:00|2779.47|2779.47|2780.14|2780.14|2780.3|2780.3|2778.58|2778.58|0
1627651200000|2021-07-30 13:20:00|2780.25|2780.25|2781.35|2781.35|2782.32|2782.32|2777.99|2777.99|0
1627651500000|2021-07-30 13:25:00|2781.52|2781.52|2784.39|2784.39|2784.39|2784.39|2781.32|2781.32|0
1627651800000|2021-07-30 13:30:00|2784.22|2784.22|2785.26|2785.26|2790.26|2790.26|2779.74|2779.74|0
1627652100000|2021-07-30 13:35:00|2785.22|2785.22|2791.83|2791.83|2791.83|2791.83|2784.12|2784.12|0
1627652400000|2021-07-30 13:40:00|2791.67|2791.67|2793.1|2793.1|2793.1|2793.1|2790.21|2790.21|0
1627652700000|2021-07-30 13:45:00|2792.93|2792.93|2804.33|2804.33|2804.94|2804.94|2792.76|2792.76|0
1627653000000|2021-07-30 13:50:00|2804.39|2804.39|2803.66|2803.66|2805.53|2805.53|2798.82|2798.82|0
1627653300000|2021-07-30 13:55:00|2803.68|2803.68|2804.52|2804.52|2806.57|2806.57|2801.64|2801.64|0
1627653600000|2021-07-30 14:00:00|2804.48|2804.48|2806.13|2806.13|2808.4|2808.4|2804.27|2804.27|0
1627653900000|2021-07-30 14:05:00|2806.3|2806.3|2804.93|2804.93|2808.21|2808.21|2804.2|2804.2|0
1627654200000|2021-07-30 14:10:00|2805.05|2805.05|2806.54|2806.54|2806.54|2806.54|2801.46|2801.46|0
1627654500000|2021-07-30 14:15:00|2806.62|2806.62|2800.41|2800.41|2806.82|2806.82|2800.02|2800.02|0
1627654800000|2021-07-30 14:20:00|2800.42|2800.42|2799.81|2799.81|2801.48|2801.48|2798.6|2798.6|0
1627655100000|2021-07-30 14:25:00|2799.87|2799.87|2796.71|2796.71|2801.24|2801.24|2796.32|2796.32|0
1627655400000|2021-07-30 14:30:00|2796.54|2796.54|2795.24|2795.24|2799.02|2799.02|2794.46|2794.46|0
1627655700000|2021-07-30 14:35:00|2795.41|2795.41|2797.1|2797.1|2797.1|2797.1|2793.55|2793.55|0
1627656000000|2021-07-30 14:40:00|2797.24|2797.24|2793.82|2793.82|2799.72|2799.72|2792.43|2792.43|0
1627656300000|2021-07-30 14:45:00|2793.99|2793.99|2794.2|2794.2|2796.7|2796.7|2793.47|2793.47|0
1627656600000|2021-07-30 14:50:00|2793.87|2793.87|2791.01|2791.01|2793.87|2793.87|2788.86|2788.86|0
1627656900000|2021-07-30 14:55:00|2790.93|2790.93|2790.77|2790.77|2792.45|2792.45|2790.74|2790.74|0
1627657200000|2021-07-30 15:00:00|2790.65|2790.65|2792.41|2792.41|2792.41|2792.41|2789.44|2789.44|0
1627657500000|2021-07-30 15:05:00|2792.3|2792.3|2795.38|2795.38|2795.92|2795.92|2790.77|2790.77|0
1627657800000|2021-07-30 15:10:00|2795.61|2795.61|2796.48|2796.48|2797.85|2797.85|2795.42|2795.42|0
1627658100000|2021-07-30 15:15:00|2796.54|2796.54|2795.71|2795.71|2797.87|2797.87|2795.65|2795.65|0
1627658400000|2021-07-30 15:20:00|2795.6|2795.6|2792.74|2792.74|2795.93|2795.93|2791.8|2791.8|0
1627658700000|2021-07-30 15:25:00|2792.79|2792.79|2786.76|2786.76|2793.13|2793.13|2786.76|2786.76|0
1627888500000|2021-08-02 07:15:00|2834.38|2834.38|2838.32|2838.32|2838.32|2838.32|2830.33|2830.33|0
1627888800000|2021-08-02 07:20:00|2838.63|2838.63|2837.31|2837.31|2840.32|2840.32|2834.19|2834.19|0
1627889100000|2021-08-02 07:25:00|2837.02|2837.02|2837.13|2837.13|2838.93|2838.93|2832.47|2832.47|0
1627889400000|2021-08-02 07:30:00|2836.96|2836.96|2837.53|2837.53|2842.21|2842.21|2836.75|2836.75|0
1627889700000|2021-08-02 07:35:00|2837.26|2837.26|2842.8|2842.8|2843.3|2843.3|2837.26|2837.26|0
1627890000000|2021-08-02 07:40:00|2842.31|2842.31|2836.01|2836.01|2843.18|2843.18|2834.81|2834.81|0
1627890300000|2021-08-02 07:45:00|2835.85|2835.85|2834.5|2834.5|2836.56|2836.56|2833.93|2833.93|0
1627890600000|2021-08-02 07:50:00|2834.83|2834.83|2827.46|2827.46|2835.66|2835.66|2826.6|2826.6|0
1627890900000|2021-08-02 07:55:00|2827.54|2827.54|2825.9|2825.9|2828.86|2828.86|2825.14|2825.14|0
1627891200000|2021-08-02 08:00:00|2825.49|2825.49|2829.85|2829.85|2831.54|2831.54|2825.49|2825.49|0
1627891500000|2021-08-02 08:05:00|2830.02|2830.02|2827.22|2827.22|2832.56|2832.56|2824.63|2824.63|0
1627891800000|2021-08-02 08:10:00|2826.77|2826.77|2821.81|2821.81|2826.77|2826.77|2821.34|2821.34|0
1627892100000|2021-08-02 08:15:00|2821.69|2821.69|2814.34|2814.34|2821.69|2821.69|2814.28|2814.28|0
1627892400000|2021-08-02 08:20:00|2814.51|2814.51|2815.06|2815.06|2815.54|2815.54|2812.1|2812.1|0
1627892700000|2021-08-02 08:25:00|2815.22|2815.22|2816.35|2816.35|2817.75|2817.75|2814.86|2814.86|0
1627893000000|2021-08-02 08:30:00|2816.46|2816.46|2821.05|2821.05|2821.62|2821.62|2816.46|2816.46|0
1627893300000|2021-08-02 08:35:00|2821.01|2821.01|2827.47|2827.47|2827.47|2827.47|2818.99|2818.99|0
1627893600000|2021-08-02 08:40:00|2827.41|2827.41|2828.29|2828.29|2829.72|2829.72|2826.15|2826.15|0
1627893900000|2021-08-02 08:45:00|2826.62|2826.62|2823.46|2823.46|2827.33|2827.33|2823.29|2823.29|0
1627894200000|2021-08-02 08:50:00|2823.63|2823.63|2820.42|2820.42|2823.63|2823.63|2820.42|2820.42|0
1627894500000|2021-08-02 08:55:00|2820.58|2820.58|2821.2|2821.2|2821.87|2821.87|2819.7|2819.7|0
1627894800000|2021-08-02 09:00:00|2821.32|2821.32|2820.85|2820.85|2821.83|2821.83|2818.34|2818.34|0
1627895100000|2021-08-02 09:05:00|2821.02|2821.02|2823.38|2823.38|2824.17|2824.17|2821.02|2821.02|0
1627895400000|2021-08-02 09:10:00|2823.33|2823.33|2821.65|2821.65|2823.71|2823.71|2819.33|2819.33|0
1627895700000|2021-08-02 09:15:00|2821.6|2821.6|2826.69|2826.69|2827.35|2827.35|2821.41|2821.41|0
1627896000000|2021-08-02 09:20:00|2826.52|2826.52|2829.43|2829.43|2829.43|2829.43|2825.52|2825.52|0
1627896300000|2021-08-02 09:25:00|2829.52|2829.52|2827.22|2827.22|2829.63|2829.63|2824.83|2824.83|0
1627896600000|2021-08-02 09:30:00|2827.28|2827.28|2828.27|2828.27|2828.66|2828.66|2826|2826|0
1627896900000|2021-08-02 09:35:00|2828.23|2828.23|2834.14|2834.14|2834.14|2834.14|2828.23|2828.23|0
1627897200000|2021-08-02 09:40:00|2833.47|2833.47|2833.26|2833.26|2835.27|2835.27|2833.06|2833.06|0
1627897500000|2021-08-02 09:45:00|2833.24|2833.24|2826.68|2826.68|2833.26|2833.26|2826.68|2826.68|0
1627897800000|2021-08-02 09:50:00|2826.66|2826.66|2826.42|2826.42|2829.16|2829.16|2826.18|2826.18|0
1627898100000|2021-08-02 09:55:00|2826.87|2826.87|2819.2|2819.2|2826.91|2826.91|2819.05|2819.05|0
1627898400000|2021-08-02 10:00:00|2819.16|2819.16|2809.96|2809.96|2819.16|2819.16|2809.96|2809.96|0
1627898700000|2021-08-02 10:05:00|2809.79|2809.79|2814.43|2814.43|2814.43|2814.43|2809.56|2809.56|0
1627899000000|2021-08-02 10:10:00|2814.49|2814.49|2813.26|2813.26|2814.49|2814.49|2811.62|2811.62|0
1627899300000|2021-08-02 10:15:00|2813.2|2813.2|2812.19|2812.19|2814.51|2814.51|2811.51|2811.51|0
1627899600000|2021-08-02 10:20:00|2811.91|2811.91|2815.35|2815.35|2815.73|2815.73|2810.78|2810.78|0
1627899900000|2021-08-02 10:25:00|2815.37|2815.37|2816|2816|2816.11|2816.11|2813.78|2813.78|0
1627900200000|2021-08-02 10:30:00|2816.09|2816.09|2813.68|2813.68|2816.53|2816.53|2813.68|2813.68|0
1627900500000|2021-08-02 10:35:00|2813.74|2813.74|2811.58|2811.58|2813.74|2813.74|2810.85|2810.85|0
1627900800000|2021-08-02 10:40:00|2811.85|2811.85|2811.74|2811.74|2813.43|2813.43|2811.74|2811.74|0
1627901100000|2021-08-02 10:45:00|2811.57|2811.57|2809.43|2809.43|2811.57|2811.57|2808.21|2808.21|0
1627901400000|2021-08-02 10:50:00|2809.6|2809.6|2810.99|2810.99|2811.05|2811.05|2808.42|2808.42|0
1627901700000|2021-08-02 10:55:00|2810.83|2810.83|2803.64|2803.64|2810.83|2810.83|2803.64|2803.64|0
1627902000000|2021-08-02 11:00:00|2803.47|2803.47|2800.94|2800.94|2803.47|2803.47|2799.32|2799.32|0
1627902300000|2021-08-02 11:05:00|2800.88|2800.88|2797.77|2797.77|2800.88|2800.88|2797.39|2797.39|0
1627902600000|2021-08-02 11:10:00|2798.27|2798.27|2801.23|2801.23|2801.23|2801.23|2796.95|2796.95|0
1627902900000|2021-08-02 11:15:00|2801.4|2801.4|2803.34|2803.34|2804.64|2804.64|2800.76|2800.76|0
1627903200000|2021-08-02 11:20:00|2803.17|2803.17|2804.78|2804.78|2805.1|2805.1|2803.17|2803.17|0
1627903500000|2021-08-02 11:25:00|2804.7|2804.7|2804.28|2804.28|2804.75|2804.75|2802.71|2802.71|0
1627903800000|2021-08-02 11:30:00|2804.34|2804.34|2808.59|2808.59|2808.7|2808.7|2804.34|2804.34|0
1627904100000|2021-08-02 11:35:00|2808.25|2808.25|2811.68|2811.68|2811.68|2811.68|2807.75|2807.75|0
1627904400000|2021-08-02 11:40:00|2812.21|2812.21|2811.21|2811.21|2813.23|2813.23|2811.21|2811.21|0
1627904700000|2021-08-02 11:45:00|2810.6|2810.6|2806.62|2806.62|2810.6|2810.6|2805.71|2805.71|0
1627905000000|2021-08-02 11:50:00|2806.63|2806.63|2803.66|2803.66|2807.16|2807.16|2803.29|2803.29|0
1627905300000|2021-08-02 11:55:00|2803.49|2803.49|2799.29|2799.29|2803.55|2803.55|2799.04|2799.04|0
1627905600000|2021-08-02 12:00:00|2799.34|2799.34|2803.23|2803.23|2804.02|2804.02|2798.78|2798.78|0
1627905900000|2021-08-02 12:05:00|2803.34|2803.34|2802.73|2802.73|2803.72|2803.72|2802.14|2802.14|0
1627906200000|2021-08-02 12:10:00|2802.9|2802.9|2804.72|2804.72|2805.77|2805.77|2802.9|2802.9|0
1627906500000|2021-08-02 12:15:00|2804.74|2804.74|2804.42|2804.42|2805.81|2805.81|2803.31|2803.31|0
1627906800000|2021-08-02 12:20:00|2804.64|2804.64|2801.97|2801.97|2804.64|2804.64|2801.8|2801.8|0
1627907100000|2021-08-02 12:25:00|2801.47|2801.47|2802.57|2802.57|2803.98|2803.98|2800.54|2800.54|0
1627907400000|2021-08-02 12:30:00|2802.56|2802.56|2800.93|2800.93|2803.72|2803.72|2800.03|2800.03|0
1627907700000|2021-08-02 12:35:00|2801.1|2801.1|2795.63|2795.63|2801.3|2801.3|2794.79|2794.79|0
1627908000000|2021-08-02 12:40:00|2794.8|2794.8|2792.07|2792.07|2794.8|2794.8|2792.07|2792.07|0
1627908300000|2021-08-02 12:45:00|2792.01|2792.01|2788.62|2788.62|2792.57|2792.57|2788.23|2788.23|0
1627908600000|2021-08-02 12:50:00|2788.71|2788.71|2787.51|2787.51|2789.27|2789.27|2786.57|2786.57|0
1627908900000|2021-08-02 12:55:00|2787.01|2787.01|2788.68|2788.68|2790.69|2790.69|2786.8|2786.8|0
1627909200000|2021-08-02 13:00:00|2788.73|2788.73|2790.78|2790.78|2794.54|2794.54|2788.73|2788.73|0
1627909500000|2021-08-02 13:05:00|2790.95|2790.95|2793.41|2793.41|2794.03|2794.03|2790.9|2790.9|0
1627909800000|2021-08-02 13:10:00|2793.35|2793.35|2794.4|2794.4|2795.09|2795.09|2792.72|2792.72|0
1627910100000|2021-08-02 13:15:00|2794.56|2794.56|2796.99|2796.99|2796.99|2796.99|2794.23|2794.23|0
1627910400000|2021-08-02 13:20:00|2796.91|2796.91|2796.08|2796.08|2797.27|2797.27|2795.16|2795.16|0
1627910700000|2021-08-02 13:25:00|2796.41|2796.41|2797.68|2797.68|2798.02|2798.02|2792.84|2792.84|0
1627911000000|2021-08-02 13:30:00|2797.45|2797.45|2798.29|2798.29|2804.4|2804.4|2792.7|2792.7|0
1627911300000|2021-08-02 13:35:00|2798.62|2798.62|2801.91|2801.91|2802.73|2802.73|2798.62|2798.62|0
1627911600000|2021-08-02 13:40:00|2801.74|2801.74|2805.25|2805.25|2806.42|2806.42|2801.74|2801.74|0
1627911900000|2021-08-02 13:45:00|2805.47|2805.47|2816.05|2816.05|2816.21|2816.21|2805.47|2805.47|0
1627912200000|2021-08-02 13:50:00|2816.1|2816.1|2808.31|2808.31|2817.52|2817.52|2808.05|2808.05|0
1627912500000|2021-08-02 13:55:00|2808.15|2808.15|2812.34|2812.34|2812.34|2812.34|2807.44|2807.44|0
1627912800000|2021-08-02 14:00:00|2812.51|2812.51|2808.89|2808.89|2814.76|2814.76|2808.52|2808.52|0
1627913100000|2021-08-02 14:05:00|2809|2809|2806.92|2806.92|2809.28|2809.28|2804.48|2804.48|0
1627913400000|2021-08-02 14:10:00|2806.88|2806.88|2802.93|2802.93|2807.43|2807.43|2802.23|2802.23|0
1627913700000|2021-08-02 14:15:00|2802.85|2802.85|2794.64|2794.64|2804.39|2804.39|2794.21|2794.21|0
1627914000000|2021-08-02 14:20:00|2794.59|2794.59|2793.72|2793.72|2795.25|2795.25|2790.12|2790.12|0
1627914300000|2021-08-02 14:25:00|2793.74|2793.74|2795.5|2795.5|2801.32|2801.32|2792.39|2792.39|0
1627914600000|2021-08-02 14:30:00|2795.66|2795.66|2801.1|2801.1|2801.1|2801.1|2795.66|2795.66|0
1627914900000|2021-08-02 14:35:00|2801.32|2801.32|2800.83|2800.83|2803.44|2803.44|2800.43|2800.43|0
1627915200000|2021-08-02 14:40:00|2800.94|2800.94|2798.02|2798.02|2801.13|2801.13|2796.86|2796.86|0
1627915500000|2021-08-02 14:45:00|2797.96|2797.96|2798.42|2798.42|2799.75|2799.75|2796.79|2796.79|0
1627915800000|2021-08-02 14:50:00|2798.37|2798.37|2802.11|2802.11|2802.11|2802.11|2797.2|2797.2|0
1627916100000|2021-08-02 14:55:00|2802.17|2802.17|2801.01|2801.01|2802.17|2802.17|2798.78|2798.78|0
1627916400000|2021-08-02 15:00:00|2800.68|2800.68|2804.07|2804.07|2804.73|2804.73|2800.37|2800.37|0
1627916700000|2021-08-02 15:05:00|2804.24|2804.24|2805.74|2805.74|2807.22|2807.22|2803.67|2803.67|0
1627917000000|2021-08-02 15:10:00|2805.64|2805.64|2800.96|2800.96|2805.64|2805.64|2800.85|2800.85|0
1627917300000|2021-08-02 15:15:00|2800.8|2800.8|2797.02|2797.02|2801.34|2801.34|2796.96|2796.96|0
1627917600000|2021-08-02 15:20:00|2797.06|2797.06|2799.93|2799.93|2800.58|2800.58|2796.25|2796.25|0
1627917900000|2021-08-02 15:25:00|2799.99|2799.99|2795.84|2795.84|2800.56|2800.56|2795.45|2795.45|0
1627974900000|2021-08-03 07:15:00|2806.32|2806.32|2812.5|2812.5|2812.5|2812.5|2804.74|2804.74|0
1627975200000|2021-08-03 07:20:00|2812.58|2812.58|2812.06|2812.06|2815.78|2815.78|2807.85|2807.85|0
1627975500000|2021-08-03 07:25:00|2812.13|2812.13|2817.74|2817.74|2819.1|2819.1|2811.36|2811.36|0
1627975800000|2021-08-03 07:30:00|2817.57|2817.57|2819.69|2819.69|2821.59|2821.59|2815.44|2815.44|0
1627976100000|2021-08-03 07:35:00|2819.94|2819.94|2821.54|2821.54|2824.29|2824.29|2819.9|2819.9|0
1627976400000|2021-08-03 07:40:00|2821.2|2821.2|2814.95|2814.95|2822.87|2822.87|2814.73|2814.73|0
1627976700000|2021-08-03 07:45:00|2814.62|2814.62|2812.03|2812.03|2815.12|2815.12|2808.95|2808.95|0
1627977000000|2021-08-03 07:50:00|2812.09|2812.09|2814.13|2814.13|2814.27|2814.27|2811.06|2811.06|0
1627977300000|2021-08-03 07:55:00|2814.24|2814.24|2813.41|2813.41|2816.69|2816.69|2813.3|2813.3|0
1627977600000|2021-08-03 08:00:00|2813.74|2813.74|2813.57|2813.57|2814.8|2814.8|2811.76|2811.76|0
1627977900000|2021-08-03 08:05:00|2813.49|2813.49|2807.19|2807.19|2814.12|2814.12|2807.1|2807.1|0
1627978200000|2021-08-03 08:10:00|2807.02|2807.02|2803.89|2803.89|2807.11|2807.11|2802.31|2802.31|0
1627978500000|2021-08-03 08:15:00|2804.08|2804.08|2805.62|2805.62|2805.63|2805.63|2803.12|2803.12|0
1627978800000|2021-08-03 08:20:00|2805.78|2805.78|2804.27|2804.27|2806.12|2806.12|2802.55|2802.55|0
1627979100000|2021-08-03 08:25:00|2804.49|2804.49|2808.36|2808.36|2810.83|2810.83|2804.49|2804.49|0
1627979400000|2021-08-03 08:30:00|2807.7|2807.7|2807.98|2807.98|2809.78|2809.78|2807.19|2807.19|0
1627979700000|2021-08-03 08:35:00|2808.15|2808.15|2808.52|2808.52|2809.21|2809.21|2807.4|2807.4|0
1627980000000|2021-08-03 08:40:00|2808.35|2808.35|2807.15|2807.15|2808.35|2808.35|2806.68|2806.68|0
1627980300000|2021-08-03 08:45:00|2807.26|2807.26|2813.32|2813.32|2813.32|2813.32|2807.21|2807.21|0
1627980600000|2021-08-03 08:50:00|2813.65|2813.65|2806.19|2806.19|2813.76|2813.76|2806.14|2806.14|0
1627980900000|2021-08-03 08:55:00|2806.36|2806.36|2806.51|2806.51|2808.38|2808.38|2805.07|2805.07|0
1627981200000|2021-08-03 09:00:00|2806.4|2806.4|2806.55|2806.55|2807.95|2807.95|2804.82|2804.82|0
1627981500000|2021-08-03 09:05:00|2806.61|2806.61|2804.4|2804.4|2806.66|2806.66|2803.65|2803.65|0
1627981800000|2021-08-03 09:10:00|2804.29|2804.29|2809.55|2809.55|2810.2|2810.2|2804.17|2804.17|0
1627982100000|2021-08-03 09:15:00|2809.51|2809.51|2812.14|2812.14|2812.14|2812.14|2807.67|2807.67|0
1627982400000|2021-08-03 09:20:00|2812.1|2812.1|2808.11|2808.11|2812.98|2812.98|2808.11|2808.11|0
1627982700000|2021-08-03 09:25:00|2808.17|2808.17|2814.15|2814.15|2814.15|2814.15|2808.17|2808.17|0
1627983000000|2021-08-03 09:30:00|2814.09|2814.09|2817.92|2817.92|2818.03|2818.03|2813.48|2813.48|0
1627983300000|2021-08-03 09:35:00|2817.96|2817.96|2818.59|2818.59|2819.61|2819.61|2817.32|2817.32|0
1627983600000|2021-08-03 09:40:00|2818.47|2818.47|2821.28|2821.28|2821.34|2821.34|2817.82|2817.82|0
1627983900000|2021-08-03 09:45:00|2821.24|2821.24|2820.86|2820.86|2822.54|2822.54|2820.41|2820.41|0
1627984200000|2021-08-03 09:50:00|2821.2|2821.2|2821.48|2821.48|2821.85|2821.85|2820.97|2820.97|0
1627984500000|2021-08-03 09:55:00|2821.39|2821.39|2823.32|2823.32|2824.17|2824.17|2820.46|2820.46|0
1627984800000|2021-08-03 10:00:00|2823.16|2823.16|2822.99|2822.99|2824.41|2824.41|2821.15|2821.15|0
1627985100000|2021-08-03 10:05:00|2823.16|2823.16|2825.2|2825.2|2825.27|2825.27|2823.16|2823.16|0
1627985400000|2021-08-03 10:10:00|2825.16|2825.16|2822.68|2822.68|2825.23|2825.23|2822.68|2822.68|0
1627985700000|2021-08-03 10:15:00|2822.73|2822.73|2826.8|2826.8|2826.8|2826.8|2822.63|2822.63|0
1627986000000|2021-08-03 10:20:00|2826.84|2826.84|2828.55|2828.55|2829.05|2829.05|2826.2|2826.2|0
1627986300000|2021-08-03 10:25:00|2828.39|2828.39|2824.16|2824.16|2828.39|2828.39|2823.56|2823.56|0
1627986600000|2021-08-03 10:30:00|2824.22|2824.22|2824.11|2824.11|2825.35|2825.35|2821.56|2821.56|0
1627986900000|2021-08-03 10:35:00|2824.22|2824.22|2826.91|2826.91|2828.79|2828.79|2824.09|2824.09|0
1627987200000|2021-08-03 10:40:00|2827.08|2827.08|2827.5|2827.5|2828.85|2828.85|2826.51|2826.51|0
1627987500000|2021-08-03 10:45:00|2827.62|2827.62|2827.62|2827.62|2828.24|2828.24|2825.09|2825.09|0
1627987800000|2021-08-03 10:50:00|2827.73|2827.73|2827.94|2827.94|2828.53|2828.53|2827.2|2827.2|0
1627988100000|2021-08-03 10:55:00|2828.03|2828.03|2829.86|2829.86|2830.07|2830.07|2827.02|2827.02|0
1627988400000|2021-08-03 11:00:00|2830.11|2830.11|2832.21|2832.21|2833.47|2833.47|2828.35|2828.35|0
1627988700000|2021-08-03 11:05:00|2832.29|2832.29|2830.68|2830.68|2832.59|2832.59|2830.01|2830.01|0
1627989000000|2021-08-03 11:10:00|2830.62|2830.62|2830.17|2830.17|2831.03|2831.03|2828.74|2828.74|0
1627989300000|2021-08-03 11:15:00|2830.09|2830.09|2835.26|2835.26|2835.26|2835.26|2829.54|2829.54|0
1627989600000|2021-08-03 11:20:00|2835.2|2835.2|2838.11|2838.11|2838.16|2838.16|2835.16|2835.16|0
1627989900000|2021-08-03 11:25:00|2838.22|2838.22|2838.22|2838.22|2842.13|2842.13|2838.13|2838.13|0
1627990200000|2021-08-03 11:30:00|2838.26|2838.26|2837.01|2837.01|2838.68|2838.68|2836.05|2836.05|0
1627990500000|2021-08-03 11:35:00|2836.9|2836.9|2839.29|2839.29|2839.93|2839.93|2836.9|2836.9|0
1627990800000|2021-08-03 11:40:00|2839.45|2839.45|2836.78|2836.78|2840.09|2840.09|2836.32|2836.32|0
1627991100000|2021-08-03 11:45:00|2836.94|2836.94|2836.69|2836.69|2838.43|2838.43|2835.85|2835.85|0
1627991400000|2021-08-03 11:50:00|2836.57|2836.57|2837.16|2837.16|2837.84|2837.84|2836.22|2836.22|0
1627991700000|2021-08-03 11:55:00|2837.13|2837.13|2836.41|2836.41|2837.33|2837.33|2836.39|2836.39|0
1627992000000|2021-08-03 12:00:00|2836.19|2836.19|2831.16|2831.16|2836.47|2836.47|2830.97|2830.97|0
1627992300000|2021-08-03 12:05:00|2831.33|2831.33|2832.06|2832.06|2832.39|2832.39|2830.2|2830.2|0
1627992600000|2021-08-03 12:10:00|2831.94|2831.94|2831.82|2831.82|2832.05|2832.05|2829.15|2829.15|0
1627992900000|2021-08-03 12:15:00|2831.8|2831.8|2826.72|2826.72|2832.28|2832.28|2826.68|2826.68|0
1627993200000|2021-08-03 12:20:00|2826.64|2826.64|2818.07|2818.07|2826.64|2826.64|2817.74|2817.74|0
1627993500000|2021-08-03 12:25:00|2818.03|2818.03|2814.4|2814.4|2819.27|2819.27|2813.85|2813.85|0
1627993800000|2021-08-03 12:30:00|2814.23|2814.23|2818.71|2818.71|2819.48|2819.48|2814.23|2814.23|0
1627994100000|2021-08-03 12:35:00|2818.87|2818.87|2815.53|2815.53|2819.61|2819.61|2814.83|2814.83|0
1627994400000|2021-08-03 12:40:00|2815.61|2815.61|2815.85|2815.85|2817.17|2817.17|2815.12|2815.12|0
1627994700000|2021-08-03 12:45:00|2815.74|2815.74|2816.54|2816.54|2816.84|2816.84|2814.82|2814.82|0
1627995000000|2021-08-03 12:50:00|2816.48|2816.48|2815.53|2815.53|2816.97|2816.97|2814.81|2814.81|0
1627995300000|2021-08-03 12:55:00|2815.92|2815.92|2818.62|2818.62|2818.62|2818.62|2814.63|2814.63|0
1627995600000|2021-08-03 13:00:00|2818.45|2818.45|2814.94|2814.94|2818.73|2818.73|2813.89|2813.89|0
1627995900000|2021-08-03 13:05:00|2814.61|2814.61|2815.64|2815.64|2817.49|2817.49|2814.5|2814.5|0
1627996200000|2021-08-03 13:10:00|2815.43|2815.43|2816.35|2816.35|2816.35|2816.35|2813.63|2813.63|0
1627996500000|2021-08-03 13:15:00|2816.3|2816.3|2818.53|2818.53|2818.53|2818.53|2814.78|2814.78|0
1627996800000|2021-08-03 13:20:00|2818.36|2818.36|2815.76|2815.76|2818.36|2818.36|2815.56|2815.56|0
1627997100000|2021-08-03 13:25:00|2815.81|2815.81|2818.7|2818.7|2818.93|2818.93|2815.81|2815.81|0
1627997400000|2021-08-03 13:30:00|2818.54|2818.54|2813.07|2813.07|2823.19|2823.19|2812.79|2812.79|0
1627997700000|2021-08-03 13:35:00|2813.06|2813.06|2799.28|2799.28|2813.73|2813.73|2797.76|2797.76|0
1627998000000|2021-08-03 13:40:00|2799.17|2799.17|2794.96|2794.96|2801.7|2801.7|2793.15|2793.15|0
1627998300000|2021-08-03 13:45:00|2794.95|2794.95|2787.22|2787.22|2795.06|2795.06|2786.9|2786.9|0
1627998600000|2021-08-03 13:50:00|2787.27|2787.27|2790.94|2790.94|2793.37|2793.37|2785.81|2785.81|0
1627998900000|2021-08-03 13:55:00|2790.77|2790.77|2790.81|2790.81|2792.62|2792.62|2787.67|2787.67|0
1627999200000|2021-08-03 14:00:00|2790.92|2790.92|2798.65|2798.65|2801.07|2801.07|2790.92|2790.92|0
1627999500000|2021-08-03 14:05:00|2798.48|2798.48|2799.63|2799.63|2801.79|2801.79|2796.3|2796.3|0
1627999800000|2021-08-03 14:10:00|2799.46|2799.46|2801.46|2801.46|2803.41|2803.41|2796.36|2796.36|0
1628000100000|2021-08-03 14:15:00|2801.57|2801.57|2811.1|2811.1|2811.78|2811.78|2801.24|2801.24|0
1628000400000|2021-08-03 14:20:00|2810.92|2810.92|2809.88|2809.88|2811.1|2811.1|2807.66|2807.66|0
1628000700000|2021-08-03 14:25:00|2809.83|2809.83|2806.25|2806.25|2810.62|2810.62|2806.25|2806.25|0
1628001000000|2021-08-03 14:30:00|2806.14|2806.14|2803.43|2803.43|2808.44|2808.44|2803.04|2803.04|0
1628001300000|2021-08-03 14:35:00|2803.49|2803.49|2807.17|2807.17|2807.17|2807.17|2800.72|2800.72|0
1628001600000|2021-08-03 14:40:00|2807.12|2807.12|2810.92|2810.92|2810.92|2810.92|2807.12|2807.12|0
1628001900000|2021-08-03 14:45:00|2811.04|2811.04|2813.44|2813.44|2813.97|2813.97|2810.87|2810.87|0
1628002200000|2021-08-03 14:50:00|2813.77|2813.77|2810.38|2810.38|2814.55|2814.55|2810.3|2810.3|0
1628002500000|2021-08-03 14:55:00|2810.21|2810.21|2806.78|2806.78|2810.21|2810.21|2806.53|2806.53|0
1628002800000|2021-08-03 15:00:00|2806.72|2806.72|2809.34|2809.34|2811.59|2811.59|2805.72|2805.72|0
1628003100000|2021-08-03 15:05:00|2809.17|2809.17|2813.24|2813.24|2813.43|2813.43|2808.62|2808.62|0
1628003400000|2021-08-03 15:10:00|2813.58|2813.58|2813.82|2813.82|2814.48|2814.48|2810.86|2810.86|0
1628003700000|2021-08-03 15:15:00|2813.78|2813.78|2812.75|2812.75|2814.13|2814.13|2812.45|2812.45|0
1628004000000|2021-08-03 15:20:00|2812.92|2812.92|2814.8|2814.8|2815.8|2815.8|2812.58|2812.58|0
1628004300000|2021-08-03 15:25:00|2814.76|2814.76|2817.06|2817.06|2818.97|2818.97|2814.58|2814.58|0
1628061300000|2021-08-04 07:15:00|2828.19|2828.19|2830.18|2830.18|2830.24|2830.24|2825.83|2825.83|0
1628061600000|2021-08-04 07:20:00|2830.23|2830.23|2835.02|2835.02|2836.06|2836.06|2828.99|2828.99|0
1628061900000|2021-08-04 07:25:00|2834.8|2834.8|2831.7|2831.7|2834.8|2834.8|2830.35|2830.35|0
1628062200000|2021-08-04 07:30:00|2831.87|2831.87|2834.74|2834.74|2835.36|2835.36|2830.78|2830.78|0
1628062500000|2021-08-04 07:35:00|2835.07|2835.07|2834.81|2834.81|2836.86|2836.86|2832.67|2832.67|0
1628062800000|2021-08-04 07:40:00|2834.92|2834.92|2834.5|2834.5|2835.16|2835.16|2832.24|2832.24|0
1628063100000|2021-08-04 07:45:00|2834.67|2834.67|2835.36|2835.36|2835.53|2835.53|2831.86|2831.86|0
1628063400000|2021-08-04 07:50:00|2835.41|2835.41|2830.99|2830.99|2835.5|2835.5|2830.99|2830.99|0
1628063700000|2021-08-04 07:55:00|2831.15|2831.15|2829.12|2829.12|2832.93|2832.93|2828.3|2828.3|0
1628064000000|2021-08-04 08:00:00|2829.77|2829.77|2828.77|2828.77|2830.8|2830.8|2827.43|2827.43|0
1628064300000|2021-08-04 08:05:00|2828.61|2828.61|2825.3|2825.3|2828.61|2828.61|2824.44|2824.44|0
1628064600000|2021-08-04 08:10:00|2825.13|2825.13|2835.97|2835.97|2835.97|2835.97|2824.71|2824.71|0
1628064900000|2021-08-04 08:15:00|2835.91|2835.91|2834.74|2834.74|2836.47|2836.47|2833.7|2833.7|0
1628065200000|2021-08-04 08:20:00|2834.85|2834.85|2831.12|2831.12|2835.02|2835.02|2830.13|2830.13|0
1628065500000|2021-08-04 08:25:00|2830.91|2830.91|2827.93|2827.93|2830.91|2830.91|2826.2|2826.2|0
1628065800000|2021-08-04 08:30:00|2828.04|2828.04|2822.68|2822.68|2828.59|2828.59|2822.17|2822.17|0
1628066100000|2021-08-04 08:35:00|2822.73|2822.73|2821.5|2821.5|2823.03|2823.03|2820.4|2820.4|0
1628066400000|2021-08-04 08:40:00|2821.66|2821.66|2820.83|2820.83|2821.88|2821.88|2819.1|2819.1|0
1628066700000|2021-08-04 08:45:00|2820.6|2820.6|2820.06|2820.06|2821.45|2821.45|2818.69|2818.69|0
1628067000000|2021-08-04 08:50:00|2820.11|2820.11|2816.88|2816.88|2820.22|2820.22|2816.88|2816.88|0
1628067300000|2021-08-04 08:55:00|2816.87|2816.87|2813.69|2813.69|2818.33|2818.33|2813.61|2813.61|0
1628067600000|2021-08-04 09:00:00|2813.75|2813.75|2806.11|2806.11|2813.86|2813.86|2806.11|2806.11|0
1628067900000|2021-08-04 09:05:00|2805.92|2805.92|2808.25|2808.25|2808.25|2808.25|2803.2|2803.2|0
1628068200000|2021-08-04 09:10:00|2808.37|2808.37|2811.88|2811.88|2811.88|2811.88|2808.25|2808.25|0
1628068500000|2021-08-04 09:15:00|2812.54|2812.54|2817.95|2817.95|2817.95|2817.95|2811.81|2811.81|0
1628068800000|2021-08-04 09:20:00|2817.99|2817.99|2818.71|2818.71|2821.06|2821.06|2817.26|2817.26|0
1628069100000|2021-08-04 09:25:00|2819.13|2819.13|2820.07|2820.07|2820.13|2820.13|2815.98|2815.98|0
1628069400000|2021-08-04 09:30:00|2820.03|2820.03|2819.51|2819.51|2820.12|2820.12|2818.86|2818.86|0
1628069700000|2021-08-04 09:35:00|2819.56|2819.56|2819.29|2819.29|2821.68|2821.68|2819.12|2819.12|0
1628070000000|2021-08-04 09:40:00|2819.28|2819.28|2820.11|2820.11|2820.11|2820.11|2818.52|2818.52|0
1628070300000|2021-08-04 09:45:00|2820.14|2820.14|2822.69|2822.69|2822.73|2822.73|2819.31|2819.31|0
1628070600000|2021-08-04 09:50:00|2822.86|2822.86|2823.75|2823.75|2824.3|2824.3|2822.86|2822.86|0
1628070900000|2021-08-04 09:55:00|2823.52|2823.52|2819.42|2819.42|2823.52|2823.52|2818.72|2818.72|0
1628071200000|2021-08-04 10:00:00|2819.58|2819.58|2818.23|2818.23|2820.31|2820.31|2817.89|2817.89|0
1628071500000|2021-08-04 10:05:00|2817.89|2817.89|2819.14|2819.14|2819.14|2819.14|2816.27|2816.27|0
1628071800000|2021-08-04 10:10:00|2819.22|2819.22|2821.01|2821.01|2821.17|2821.17|2819.22|2819.22|0
1628072100000|2021-08-04 10:15:00|2820.84|2820.84|2821.54|2821.54|2821.89|2821.89|2820.84|2820.84|0
1628072400000|2021-08-04 10:20:00|2821.05|2821.05|2822.76|2822.76|2822.97|2822.97|2820.87|2820.87|0
1628072700000|2021-08-04 10:25:00|2822.64|2822.64|2822.73|2822.73|2823.56|2823.56|2822.16|2822.16|0
1628073000000|2021-08-04 10:30:00|2822.78|2822.78|2821.55|2821.55|2822.89|2822.89|2821.55|2821.55|0
1628073300000|2021-08-04 10:35:00|2821.61|2821.61|2823.34|2823.34|2823.99|2823.99|2821.02|2821.02|0
1628073600000|2021-08-04 10:40:00|2823.29|2823.29|2824.19|2824.19|2824.64|2824.64|2823.18|2823.18|0
1628073900000|2021-08-04 10:45:00|2824.41|2824.41|2827.02|2827.02|2827.02|2827.02|2824.41|2824.41|0
1628074200000|2021-08-04 10:50:00|2826.97|2826.97|2826.05|2826.05|2827.45|2827.45|2825.72|2825.72|0
1628074500000|2021-08-04 10:55:00|2825.99|2825.99|2823.87|2823.87|2827.76|2827.76|2823.15|2823.15|0
1628074800000|2021-08-04 11:00:00|2823.54|2823.54|2821.05|2821.05|2823.7|2823.7|2821.01|2821.01|0
1628075100000|2021-08-04 11:05:00|2821.1|2821.1|2822.11|2822.11|2822.11|2822.11|2820.92|2820.92|0
1628075400000|2021-08-04 11:10:00|2821.61|2821.61|2822|2822|2822.03|2822.03|2820.69|2820.69|0
1628075700000|2021-08-04 11:15:00|2821.95|2821.95|2823.65|2823.65|2823.82|2823.82|2821.95|2821.95|0
1628076000000|2021-08-04 11:20:00|2823.49|2823.49|2824.27|2824.27|2824.83|2824.83|2822.89|2822.89|0
1628076300000|2021-08-04 11:25:00|2824.28|2824.28|2820.51|2820.51|2824.59|2824.59|2820.51|2820.51|0
1628076600000|2021-08-04 11:30:00|2820.34|2820.34|2816.15|2816.15|2820.34|2820.34|2815.87|2815.87|0
1628076900000|2021-08-04 11:35:00|2816.12|2816.12|2814.34|2814.34|2817.67|2817.67|2813.69|2813.69|0
1628077200000|2021-08-04 11:40:00|2814.28|2814.28|2814.07|2814.07|2814.9|2814.9|2813.63|2813.63|0
1628077500000|2021-08-04 11:45:00|2814.23|2814.23|2812.41|2812.41|2814.29|2814.29|2812.36|2812.36|0
1628077800000|2021-08-04 11:50:00|2812.36|2812.36|2814.54|2814.54|2815.49|2815.49|2812.36|2812.36|0
1628078100000|2021-08-04 11:55:00|2814.37|2814.37|2813.98|2813.98|2815.16|2815.16|2813.92|2813.92|0
1628078400000|2021-08-04 12:00:00|2814.09|2814.09|2813.15|2813.15|2814.49|2814.49|2812.54|2812.54|0
1628078700000|2021-08-04 12:05:00|2812.98|2812.98|2822.92|2822.92|2823.18|2823.18|2811.71|2811.71|0
1628079000000|2021-08-04 12:10:00|2823.21|2823.21|2822.63|2822.63|2824.62|2824.62|2821.64|2821.64|0
1628079300000|2021-08-04 12:15:00|2822.29|2822.29|2817.2|2817.2|2822.63|2822.63|2816.44|2816.44|0
1628079600000|2021-08-04 12:20:00|2818.2|2818.2|2818.16|2818.16|2821.24|2821.24|2816.64|2816.64|0
1628079900000|2021-08-04 12:25:00|2818.66|2818.66|2816.74|2816.74|2818.74|2818.74|2816.33|2816.33|0
1628080200000|2021-08-04 12:30:00|2817.23|2817.23|2823.92|2823.92|2825.24|2825.24|2817.23|2817.23|0
1628080500000|2021-08-04 12:35:00|2824.52|2824.52|2823.16|2823.16|2825.17|2825.17|2822.89|2822.89|0
1628080800000|2021-08-04 12:40:00|2823.1|2823.1|2823.47|2823.47|2824.01|2824.01|2821.6|2821.6|0
1628081100000|2021-08-04 12:45:00|2823.43|2823.43|2818.97|2818.97|2824.18|2824.18|2818.59|2818.59|0
1628081400000|2021-08-04 12:50:00|2818.88|2818.88|2813.61|2813.61|2819.01|2819.01|2813.22|2813.22|0
1628081700000|2021-08-04 12:55:00|2813.84|2813.84|2815.26|2815.26|2815.62|2815.62|2813.84|2813.84|0
1628082000000|2021-08-04 13:00:00|2815.25|2815.25|2814|2814|2816.01|2816.01|2813.13|2813.13|0
1628082300000|2021-08-04 13:05:00|2814.16|2814.16|2808.89|2808.89|2815.04|2815.04|2808.89|2808.89|0
1628082600000|2021-08-04 13:10:00|2808.94|2808.94|2810.43|2810.43|2810.68|2810.68|2807.11|2807.11|0
1628082900000|2021-08-04 13:15:00|2810.49|2810.49|2812.14|2812.14|2812.83|2812.83|2810.12|2810.12|0
1628083200000|2021-08-04 13:20:00|2812.08|2812.08|2813.85|2813.85|2814.6|2814.6|2811.26|2811.26|0
1628083500000|2021-08-04 13:25:00|2813.74|2813.74|2820.01|2820.01|2820.2|2820.2|2813.41|2813.41|0
1628083800000|2021-08-04 13:30:00|2819.89|2819.89|2819.75|2819.75|2819.89|2819.89|2812.33|2812.33|0
1628084100000|2021-08-04 13:35:00|2819.86|2819.86|2817.85|2817.85|2823.84|2823.84|2813.4|2813.4|0
1628084400000|2021-08-04 13:40:00|2817.68|2817.68|2818.14|2818.14|2819.08|2819.08|2813.87|2813.87|0
1628084700000|2021-08-04 13:45:00|2818.22|2818.22|2820.74|2820.74|2821.31|2821.31|2813.96|2813.96|0
1628085000000|2021-08-04 13:50:00|2821.06|2821.06|2821.78|2821.78|2826.34|2826.34|2821.06|2821.06|0
1628085300000|2021-08-04 13:55:00|2821.95|2821.95|2818.8|2818.8|2822.16|2822.16|2815.28|2815.28|0
1628085600000|2021-08-04 14:00:00|2818.74|2818.74|2831.85|2831.85|2832.67|2832.67|2818.74|2818.74|0
1628085900000|2021-08-04 14:05:00|2831.94|2831.94|2834.94|2834.94|2836.77|2836.77|2830.63|2830.63|0
1628086200000|2021-08-04 14:10:00|2834.89|2834.89|2836.87|2836.87|2838.53|2838.53|2833.33|2833.33|0
1628086500000|2021-08-04 14:15:00|2836.99|2836.99|2835.7|2835.7|2837.96|2837.96|2833.36|2833.36|0
1628086800000|2021-08-04 14:20:00|2835.48|2835.48|2833.25|2833.25|2837.73|2837.73|2832.06|2832.06|0
1628087100000|2021-08-04 14:25:00|2833.19|2833.19|2839.07|2839.07|2839.17|2839.17|2832.65|2832.65|0
1628087400000|2021-08-04 14:30:00|2838.91|2838.91|2830.74|2830.74|2838.91|2838.91|2827.98|2827.98|0
1628087700000|2021-08-04 14:35:00|2830.85|2830.85|2834.84|2834.84|2834.84|2834.84|2830.44|2830.44|0
1628088000000|2021-08-04 14:40:00|2834.9|2834.9|2839.25|2839.25|2839.59|2839.59|2834.9|2834.9|0
1628088300000|2021-08-04 14:45:00|2839.08|2839.08|2837.99|2837.99|2841.98|2841.98|2837.51|2837.51|0
1628088600000|2021-08-04 14:50:00|2838.37|2838.37|2840.17|2840.17|2841.07|2841.07|2836.66|2836.66|0
1628088900000|2021-08-04 14:55:00|2840.08|2840.08|2839.52|2839.52|2840.43|2840.43|2837.52|2837.52|0
1628089200000|2021-08-04 15:00:00|2839.46|2839.46|2839.55|2839.55|2840.06|2840.06|2836.42|2836.42|0
1628089500000|2021-08-04 15:05:00|2839.49|2839.49|2841.21|2841.21|2842.29|2842.29|2839.37|2839.37|0
1628089800000|2021-08-04 15:10:00|2841.27|2841.27|2842.04|2842.04|2843.9|2843.9|2840.98|2840.98|0
1628090100000|2021-08-04 15:15:00|2842.15|2842.15|2842.65|2842.65|2844.66|2844.66|2841.73|2841.73|0
1628090400000|2021-08-04 15:20:00|2842.7|2842.7|2843.19|2843.19|2844.11|2844.11|2841.95|2841.95|0
1628090700000|2021-08-04 15:25:00|2843.24|2843.24|2839.35|2839.35|2844.35|2844.35|2838.78|2838.78|0
1628147700000|2021-08-05 07:15:00|2824.97|2824.97|2828.03|2828.03|2829.01|2829.01|2821.45|2821.45|0
1628148000000|2021-08-05 07:20:00|2828.2|2828.2|2825.17|2825.17|2828.41|2828.41|2821.5|2821.5|0
1628148300000|2021-08-05 07:25:00|2823.68|2823.68|2827.68|2827.68|2827.68|2827.68|2821.7|2821.7|0
1628148600000|2021-08-05 07:30:00|2827.75|2827.75|2821.61|2821.61|2828.36|2828.36|2821.61|2821.61|0
1628148900000|2021-08-05 07:35:00|2821.44|2821.44|2826.21|2826.21|2826.21|2826.21|2821.09|2821.09|0
1628149200000|2021-08-05 07:40:00|2826.27|2826.27|2821.49|2821.49|2826.67|2826.67|2821.49|2821.49|0
1628149500000|2021-08-05 07:45:00|2821.4|2821.4|2820.87|2820.87|2822.48|2822.48|2818.51|2818.51|0
1628149800000|2021-08-05 07:50:00|2821.1|2821.1|2822.02|2822.02|2822.1|2822.1|2817.24|2817.24|0
1628150100000|2021-08-05 07:55:00|2822.1|2822.1|2827.22|2827.22|2828.85|2828.85|2822.1|2822.1|0
1628150400000|2021-08-05 08:00:00|2827.73|2827.73|2824.97|2824.97|2828.6|2828.6|2824.14|2824.14|0
1628150700000|2021-08-05 08:05:00|2825.01|2825.01|2818.08|2818.08|2825.01|2825.01|2816.73|2816.73|0
1628151000000|2021-08-05 08:10:00|2818.24|2818.24|2823.9|2823.9|2823.91|2823.91|2818.04|2818.04|0
1628151300000|2021-08-05 08:15:00|2823.84|2823.84|2825.81|2825.81|2825.89|2825.89|2821.04|2821.04|0
1628151600000|2021-08-05 08:20:00|2825.86|2825.86|2830.15|2830.15|2832.28|2832.28|2825.86|2825.86|0
1628151900000|2021-08-05 08:25:00|2829.92|2829.92|2832.76|2832.76|2832.8|2832.8|2829.53|2829.53|0
1628152200000|2021-08-05 08:30:00|2832.59|2832.59|2838.48|2838.48|2838.95|2838.95|2832.43|2832.43|0
1628152500000|2021-08-05 08:35:00|2838.44|2838.44|2840.05|2840.05|2841.39|2841.39|2837.99|2837.99|0
1628152800000|2021-08-05 08:40:00|2840.34|2840.34|2840.33|2840.33|2840.58|2840.58|2838.83|2838.83|0
1628153100000|2021-08-05 08:45:00|2840.17|2840.17|2839.53|2839.53|2840.5|2840.5|2836.34|2836.34|0
1628153400000|2021-08-05 08:50:00|2839.58|2839.58|2838.17|2838.17|2840.19|2840.19|2837.5|2837.5|0
1628153700000|2021-08-05 08:55:00|2838.25|2838.25|2838.85|2838.85|2839.6|2839.6|2836.86|2836.86|0
1628154000000|2021-08-05 09:00:00|2838.81|2838.81|2837.01|2837.01|2839.07|2839.07|2836.84|2836.84|0
1628154300000|2021-08-05 09:05:00|2836.99|2836.99|2838|2838|2839.08|2839.08|2835.45|2835.45|0
1628154600000|2021-08-05 09:10:00|2837.94|2837.94|2836.72|2836.72|2838.64|2838.64|2835.03|2835.03|0
1628154900000|2021-08-05 09:15:00|2836.89|2836.89|2836.22|2836.22|2837.94|2837.94|2835.5|2835.5|0
1628155200000|2021-08-05 09:20:00|2836.26|2836.26|2837.96|2837.96|2839.06|2839.06|2836.26|2836.26|0
1628155500000|2021-08-05 09:25:00|2838.13|2838.13|2830.45|2830.45|2838.19|2838.19|2829.45|2829.45|0
1628155800000|2021-08-05 09:30:00|2830.63|2830.63|2830.45|2830.45|2830.99|2830.99|2829.16|2829.16|0
1628156100000|2021-08-05 09:35:00|2830.33|2830.33|2828.68|2828.68|2830.33|2830.33|2827.2|2827.2|0
1628156400000|2021-08-05 09:40:00|2828.73|2828.73|2825.27|2825.27|2828.73|2828.73|2824.49|2824.49|0
1628156700000|2021-08-05 09:45:00|2825.22|2825.22|2825.01|2825.01|2825.22|2825.22|2822.33|2822.33|0
1628157000000|2021-08-05 09:50:00|2825.06|2825.06|2820.82|2820.82|2825.41|2825.41|2820.1|2820.1|0
1628157300000|2021-08-05 09:55:00|2820.21|2820.21|2816.85|2816.85|2820.21|2820.21|2816.22|2816.22|0
1628157600000|2021-08-05 10:00:00|2816.81|2816.81|2821.51|2821.51|2821.57|2821.57|2816.41|2816.41|0
1628157900000|2021-08-05 10:05:00|2821.55|2821.55|2823.41|2823.41|2823.87|2823.87|2821.41|2821.41|0
1628158200000|2021-08-05 10:10:00|2823.3|2823.3|2817.62|2817.62|2823.3|2823.3|2817.17|2817.17|0
1628158500000|2021-08-05 10:15:00|2817.51|2817.51|2813.62|2813.62|2817.96|2817.96|2813.62|2813.62|0
1628158800000|2021-08-05 10:20:00|2813.58|2813.58|2808.67|2808.67|2814.37|2814.37|2808.67|2808.67|0
1628159100000|2021-08-05 10:25:00|2808.58|2808.58|2812.53|2812.53|2812.9|2812.9|2807.86|2807.86|0
1628159400000|2021-08-05 10:30:00|2812.8|2812.8|2814.18|2814.18|2814.54|2814.54|2811.97|2811.97|0
1628159700000|2021-08-05 10:35:00|2813.57|2813.57|2813.41|2813.41|2814.93|2814.93|2812.77|2812.77|0
1628160000000|2021-08-05 10:40:00|2813.5|2813.5|2813.28|2813.28|2815.67|2815.67|2812.85|2812.85|0
1628160300000|2021-08-05 10:45:00|2813.32|2813.32|2813.17|2813.17|2814.95|2814.95|2812.96|2812.96|0
1628160600000|2021-08-05 10:50:00|2812.84|2812.84|2811.95|2811.95|2814.48|2814.48|2811.56|2811.56|0
1628160900000|2021-08-05 10:55:00|2811.62|2811.62|2809.53|2809.53|2812.25|2812.25|2809.22|2809.22|0
1628161200000|2021-08-05 11:00:00|2809.37|2809.37|2806.8|2806.8|2810.4|2810.4|2806.53|2806.53|0
1628161500000|2021-08-05 11:05:00|2807.03|2807.03|2814.12|2814.12|2814.12|2814.12|2806.97|2806.97|0
1628161800000|2021-08-05 11:10:00|2814.24|2814.24|2808.02|2808.02|2814.29|2814.29|2804.51|2804.51|0
1628162100000|2021-08-05 11:15:00|2808.08|2808.08|2810.25|2810.25|2810.25|2810.25|2806.74|2806.74|0
1628162400000|2021-08-05 11:20:00|2810.08|2810.08|2810.53|2810.53|2811.54|2811.54|2808.39|2808.39|0
1628162700000|2021-08-05 11:25:00|2810.24|2810.24|2811.58|2811.58|2811.7|2811.7|2809.5|2809.5|0
1628163000000|2021-08-05 11:30:00|2811.63|2811.63|2812.39|2812.39|2812.63|2812.63|2811.49|2811.49|0
1628163300000|2021-08-05 11:35:00|2812.56|2812.56|2817.62|2817.62|2817.62|2817.62|2812.56|2812.56|0
1628163600000|2021-08-05 11:40:00|2817.85|2817.85|2818.26|2818.26|2819.41|2819.41|2817.02|2817.02|0
1628163900000|2021-08-05 11:45:00|2818.22|2818.22|2816.87|2816.87|2818.65|2818.65|2816.68|2816.68|0
1628164200000|2021-08-05 11:50:00|2816.93|2816.93|2815.9|2815.9|2817.45|2817.45|2815.9|2815.9|0
1628164500000|2021-08-05 11:55:00|2815.76|2815.76|2815.67|2815.67|2816.91|2816.91|2815.17|2815.17|0
1628164800000|2021-08-05 12:00:00|2815.73|2815.73|2815.95|2815.95|2817.13|2817.13|2814.77|2814.77|0
1628165100000|2021-08-05 12:05:00|2816|2816|2818.07|2818.07|2818.52|2818.52|2816|2816|0
1628165400000|2021-08-05 12:10:00|2817.91|2817.91|2821.15|2821.15|2821.15|2821.15|2817.04|2817.04|0
1628165700000|2021-08-05 12:15:00|2820.82|2820.82|2821.96|2821.96|2823.05|2823.05|2820.73|2820.73|0
1628166000000|2021-08-05 12:20:00|2821.92|2821.92|2823.96|2823.96|2823.96|2823.96|2821.43|2821.43|0
1628166300000|2021-08-05 12:25:00|2824.02|2824.02|2823.24|2823.24|2825.42|2825.42|2822.64|2822.64|0
1628166600000|2021-08-05 12:30:00|2823.28|2823.28|2819.14|2819.14|2823.5|2823.5|2819.09|2819.09|0
1628166900000|2021-08-05 12:35:00|2819.25|2819.25|2818.89|2818.89|2820.96|2820.96|2817.41|2817.41|0
1628167200000|2021-08-05 12:40:00|2818.83|2818.83|2819.07|2819.07|2819.63|2819.63|2817.22|2817.22|0
1628167500000|2021-08-05 12:45:00|2819.03|2819.03|2817.41|2817.41|2820.23|2820.23|2816.57|2816.57|0
1628167800000|2021-08-05 12:50:00|2817.25|2817.25|2814.06|2814.06|2817.61|2817.61|2814.06|2814.06|0
1628168100000|2021-08-05 12:55:00|2814.02|2814.02|2816.13|2816.13|2816.88|2816.88|2813.04|2813.04|0
1628168400000|2021-08-05 13:00:00|2816.12|2816.12|2812.35|2812.35|2816.12|2816.12|2812.16|2812.16|0
1628168700000|2021-08-05 13:05:00|2811.51|2811.51|2812.95|2812.95|2813.59|2813.59|2810.57|2810.57|0
1628169000000|2021-08-05 13:10:00|2813.35|2813.35|2817.54|2817.54|2818.37|2818.37|2812.43|2812.43|0
1628169300000|2021-08-05 13:15:00|2817.77|2817.77|2817.5|2817.5|2818.84|2818.84|2816.68|2816.68|0
1628169600000|2021-08-05 13:20:00|2817.51|2817.51|2815.46|2815.46|2818.12|2818.12|2815.13|2815.13|0
1628169900000|2021-08-05 13:25:00|2815.57|2815.57|2816.29|2816.29|2817.15|2817.15|2815.48|2815.48|0
1628170200000|2021-08-05 13:30:00|2816.31|2816.31|2822.03|2822.03|2823.31|2823.31|2815.29|2815.29|0
1628170500000|2021-08-05 13:35:00|2821.86|2821.86|2824.61|2824.61|2825.13|2825.13|2820.28|2820.28|0
1628170800000|2021-08-05 13:40:00|2825.16|2825.16|2822.5|2822.5|2827.88|2827.88|2821.68|2821.68|0
1628171100000|2021-08-05 13:45:00|2822.55|2822.55|2815.98|2815.98|2824.66|2824.66|2814.46|2814.46|0
1628171400000|2021-08-05 13:50:00|2816.31|2816.31|2820.53|2820.53|2823.84|2823.84|2816.31|2816.31|0
1628171700000|2021-08-05 13:55:00|2820.36|2820.36|2820.54|2820.54|2822.82|2822.82|2819.96|2819.96|0
1628172000000|2021-08-05 14:00:00|2820.56|2820.56|2826.22|2826.22|2826.62|2826.62|2819.56|2819.56|0
1628172300000|2021-08-05 14:05:00|2826.31|2826.31|2827.56|2827.56|2830.73|2830.73|2825.69|2825.69|0
1628172600000|2021-08-05 14:10:00|2827.68|2827.68|2828.56|2828.56|2832.34|2832.34|2827.68|2827.68|0
1628172900000|2021-08-05 14:15:00|2828.52|2828.52|2826.68|2826.68|2828.56|2828.56|2824.99|2824.99|0
1628173200000|2021-08-05 14:20:00|2826.57|2826.57|2830.32|2830.32|2830.32|2830.32|2824.92|2824.92|0
1628173500000|2021-08-05 14:25:00|2830.54|2830.54|2830.63|2830.63|2832.49|2832.49|2830.43|2830.43|0
1628173800000|2021-08-05 14:30:00|2830.61|2830.61|2835.74|2835.74|2835.74|2835.74|2830.17|2830.17|0
1628174100000|2021-08-05 14:35:00|2835.57|2835.57|2832.19|2832.19|2836.08|2836.08|2831.58|2831.58|0
1628174400000|2021-08-05 14:40:00|2831.86|2831.86|2833.11|2833.11|2833.11|2833.11|2829.87|2829.87|0
1628174700000|2021-08-05 14:45:00|2833.15|2833.15|2831.96|2831.96|2834.59|2834.59|2831.74|2831.74|0
1628175000000|2021-08-05 14:50:00|2832.13|2832.13|2834.35|2834.35|2834.53|2834.53|2831.71|2831.71|0
1628175300000|2021-08-05 14:55:00|2834.3|2834.3|2835.88|2835.88|2836.19|2836.19|2834.08|2834.08|0
1628175600000|2021-08-05 15:00:00|2835.9|2835.9|2836.83|2836.83|2837.18|2837.18|2835.21|2835.21|0
1628175900000|2021-08-05 15:05:00|2836.89|2836.89|2837.62|2837.62|2837.9|2837.9|2836.27|2836.27|0
1628176200000|2021-08-05 15:10:00|2837.68|2837.68|2839.46|2839.46|2840.27|2840.27|2837.68|2837.68|0
1628176500000|2021-08-05 15:15:00|2839.51|2839.51|2839.65|2839.65|2840.9|2840.9|2838.85|2838.85|0
1628176800000|2021-08-05 15:20:00|2839.7|2839.7|2838.8|2838.8|2841.18|2841.18|2837.13|2837.13|0
1628177100000|2021-08-05 15:25:00|2838.82|2838.82|2838.17|2838.17|2841.02|2841.02|2838.17|2838.17|0
1628234100000|2021-08-06 07:15:00|2827.25|2827.25|2832.03|2832.03|2832.36|2832.36|2824.8|2824.8|0
1628234400000|2021-08-06 07:20:00|2832.19|2832.19|2830.38|2830.38|2832.36|2832.36|2829.44|2829.44|0
1628234700000|2021-08-06 07:25:00|2830.16|2830.16|2828.15|2828.15|2833.62|2833.62|2828.04|2828.04|0
1628235000000|2021-08-06 07:30:00|2828.04|2828.04|2831.01|2831.01|2832.16|2832.16|2827.34|2827.34|0
1628235300000|2021-08-06 07:35:00|2830.9|2830.9|2831.1|2831.1|2832.43|2832.43|2830.24|2830.24|0
1628235600000|2021-08-06 07:40:00|2830.32|2830.32|2830.97|2830.97|2832.3|2832.3|2828.72|2828.72|0
1628235900000|2021-08-06 07:45:00|2831.3|2831.3|2830.86|2830.86|2831.67|2831.67|2829.31|2829.31|0
1628236200000|2021-08-06 07:50:00|2830.75|2830.75|2831.06|2831.06|2831.24|2831.24|2829.03|2829.03|0
1628236500000|2021-08-06 07:55:00|2831.23|2831.23|2827.9|2827.9|2831.89|2831.89|2826.63|2826.63|0
1628236800000|2021-08-06 08:00:00|2828.33|2828.33|2828.39|2828.39|2829.29|2829.29|2827.54|2827.54|0
1628237100000|2021-08-06 08:05:00|2828.73|2828.73|2829.71|2829.71|2829.72|2829.72|2824.95|2824.95|0
1628237400000|2021-08-06 08:10:00|2829.88|2829.88|2831.58|2831.58|2831.58|2831.58|2828.82|2828.82|0
1628237700000|2021-08-06 08:15:00|2831.47|2831.47|2827.44|2827.44|2831.49|2831.49|2826.49|2826.49|0
1628238000000|2021-08-06 08:20:00|2827.53|2827.53|2827.36|2827.36|2828.2|2828.2|2825.74|2825.74|0
1628238300000|2021-08-06 08:25:00|2827.3|2827.3|2828.58|2828.58|2830.45|2830.45|2827.3|2827.3|0
1628238600000|2021-08-06 08:30:00|2828.75|2828.75|2831.46|2831.46|2831.51|2831.51|2828.65|2828.65|0
1628238900000|2021-08-06 08:35:00|2831.35|2831.35|2833.33|2833.33|2835.17|2835.17|2830.81|2830.81|0
1628239200000|2021-08-06 08:40:00|2833.06|2833.06|2833.58|2833.58|2834.46|2834.46|2832.61|2832.61|0
1628239500000|2021-08-06 08:45:00|2833.41|2833.41|2833.29|2833.29|2833.91|2833.91|2831.95|2831.95|0
1628239800000|2021-08-06 08:50:00|2833.37|2833.37|2834.73|2834.73|2835.44|2835.44|2833.37|2833.37|0
1628240100000|2021-08-06 08:55:00|2835.06|2835.06|2833.34|2833.34|2838.3|2838.3|2833.05|2833.05|0
1628240400000|2021-08-06 09:00:00|2833.38|2833.38|2835.13|2835.13|2835.3|2835.3|2833.38|2833.38|0
1628240700000|2021-08-06 09:05:00|2835.19|2835.19|2837.33|2837.33|2837.33|2837.33|2833.88|2833.88|0
1628241000000|2021-08-06 09:10:00|2836.67|2836.67|2838.35|2838.35|2839.45|2839.45|2836.28|2836.28|0
1628241300000|2021-08-06 09:15:00|2838.29|2838.29|2839.82|2839.82|2839.82|2839.82|2837.89|2837.89|0
1628241600000|2021-08-06 09:20:00|2839.98|2839.98|2839.22|2839.22|2841.14|2841.14|2838.58|2838.58|0
1628241900000|2021-08-06 09:25:00|2839.38|2839.38|2838.39|2838.39|2840.27|2840.27|2838.39|2838.39|0
1628242200000|2021-08-06 09:30:00|2838.35|2838.35|2839.15|2839.15|2839.18|2839.18|2837|2837|0
1628242500000|2021-08-06 09:35:00|2839.18|2839.18|2839.72|2839.72|2840.23|2840.23|2838.67|2838.67|0
1628242800000|2021-08-06 09:40:00|2839.78|2839.78|2838.71|2838.71|2841.56|2841.56|2838.71|2838.71|0
1628243100000|2021-08-06 09:45:00|2838.05|2838.05|2838.07|2838.07|2838.68|2838.68|2837.4|2837.4|0
1628243400000|2021-08-06 09:50:00|2838.11|2838.11|2837.89|2837.89|2839.86|2839.86|2837.89|2837.89|0
1628243700000|2021-08-06 09:55:00|2837.78|2837.78|2838.65|2838.65|2840.21|2840.21|2836.87|2836.87|0
1628244000000|2021-08-06 10:00:00|2838.48|2838.48|2840.4|2840.4|2840.44|2840.44|2837.33|2837.33|0
1628244300000|2021-08-06 10:05:00|2840.9|2840.9|2841.07|2841.07|2842.84|2842.84|2840.04|2840.04|0
1628244600000|2021-08-06 10:10:00|2841.03|2841.03|2843.97|2843.97|2844.04|2844.04|2840.91|2840.91|0
1628244900000|2021-08-06 10:15:00|2844.08|2844.08|2844.82|2844.82|2846.46|2846.46|2843.38|2843.38|0
1628245200000|2021-08-06 10:20:00|2844.76|2844.76|2842.96|2842.96|2844.82|2844.82|2842.69|2842.69|0
1628245500000|2021-08-06 10:25:00|2843.02|2843.02|2842.41|2842.41|2843.43|2843.43|2842.41|2842.41|0
1628245800000|2021-08-06 10:30:00|2842.33|2842.33|2842.18|2842.18|2843.52|2843.52|2841.76|2841.76|0
1628246100000|2021-08-06 10:35:00|2842.3|2842.3|2840.66|2840.66|2842.72|2842.72|2840.08|2840.08|0
1628246400000|2021-08-06 10:40:00|2840.54|2840.54|2839.69|2839.69|2840.9|2840.9|2839.07|2839.07|0
1628246700000|2021-08-06 10:45:00|2839.67|2839.67|2839.03|2839.03|2839.67|2839.67|2837.85|2837.85|0
1628247000000|2021-08-06 10:50:00|2839.04|2839.04|2840.22|2840.22|2841.23|2841.23|2839.04|2839.04|0
1628247300000|2021-08-06 10:55:00|2840.33|2840.33|2842.15|2842.15|2842.15|2842.15|2839.32|2839.32|0
1628247600000|2021-08-06 11:00:00|2842.37|2842.37|2841.11|2841.11|2842.37|2842.37|2840.84|2840.84|0
1628247900000|2021-08-06 11:05:00|2841.05|2841.05|2840.24|2840.24|2841.22|2841.22|2839.89|2839.89|0
1628248200000|2021-08-06 11:10:00|2840.07|2840.07|2837.32|2837.32|2840.07|2840.07|2837.32|2837.32|0
1628248500000|2021-08-06 11:15:00|2837.37|2837.37|2839.01|2839.01|2839.11|2839.11|2837.37|2837.37|0
1628248800000|2021-08-06 11:20:00|2839.18|2839.18|2837.9|2837.9|2839.36|2839.36|2837.78|2837.78|0
1628249100000|2021-08-06 11:25:00|2837.94|2837.94|2836.81|2836.81|2837.98|2837.98|2836.16|2836.16|0
1628249400000|2021-08-06 11:30:00|2836.89|2836.89|2836.63|2836.63|2837.25|2837.25|2836.04|2836.04|0
1628249700000|2021-08-06 11:35:00|2836.68|2836.68|2837.17|2837.17|2837.8|2837.8|2835.95|2835.95|0
1628250000000|2021-08-06 11:40:00|2837.34|2837.34|2839.14|2839.14|2839.25|2839.25|2837.11|2837.11|0
1628250300000|2021-08-06 11:45:00|2839.16|2839.16|2839.06|2839.06|2840.09|2840.09|2838.94|2838.94|0
1628250600000|2021-08-06 11:50:00|2839|2839|2839.21|2839.21|2839.25|2839.25|2837.3|2837.3|0
1628250900000|2021-08-06 11:55:00|2839.32|2839.32|2839.81|2839.81|2841.05|2841.05|2838.78|2838.78|0
1628251200000|2021-08-06 12:00:00|2839.83|2839.83|2838.61|2838.61|2841.1|2841.1|2838.51|2838.51|0
1628251500000|2021-08-06 12:05:00|2838.66|2838.66|2838.45|2838.45|2838.73|2838.73|2836.98|2836.98|0
1628251800000|2021-08-06 12:10:00|2838.39|2838.39|2838.73|2838.73|2839.37|2839.37|2837.83|2837.83|0
1628252100000|2021-08-06 12:15:00|2838.74|2838.74|2838.22|2838.22|2839.04|2839.04|2837.11|2837.11|0
1628252400000|2021-08-06 12:20:00|2838.23|2838.23|2836.79|2836.79|2839.09|2839.09|2836.75|2836.75|0
1628252700000|2021-08-06 12:25:00|2836.57|2836.57|2835.02|2835.02|2836.96|2836.96|2834.42|2834.42|0
1628253000000|2021-08-06 12:30:00|2835.07|2835.07|2847.78|2847.78|2850.29|2850.29|2835.07|2835.07|0
1628253300000|2021-08-06 12:35:00|2848.27|2848.27|2850.23|2850.23|2850.23|2850.23|2844.3|2844.3|0
1628253600000|2021-08-06 12:40:00|2850.39|2850.39|2851.71|2851.71|2853.4|2853.4|2850.39|2850.39|0
1628253900000|2021-08-06 12:45:00|2851.79|2851.79|2858.39|2858.39|2858.42|2858.42|2851.79|2851.79|0
1628254200000|2021-08-06 12:50:00|2858.5|2858.5|2860.45|2860.45|2860.83|2860.83|2858.27|2858.27|0
1628254500000|2021-08-06 12:55:00|2860.94|2860.94|2863.33|2863.33|2863.33|2863.33|2859.07|2859.07|0
1628254800000|2021-08-06 13:00:00|2863.35|2863.35|2864|2864|2865.81|2865.81|2862.11|2862.11|0
1628255100000|2021-08-06 13:05:00|2863.84|2863.84|2863.45|2863.45|2866.47|2866.47|2862.84|2862.84|0
1628255400000|2021-08-06 13:10:00|2863.5|2863.5|2861.91|2861.91|2864.42|2864.42|2861.79|2861.79|0
1628255700000|2021-08-06 13:15:00|2861.85|2861.85|2867.43|2867.43|2868.95|2868.95|2861.85|2861.85|0
1628256000000|2021-08-06 13:20:00|2867.39|2867.39|2868.59|2868.59|2868.8|2868.8|2866.92|2866.92|0
1628256300000|2021-08-06 13:25:00|2868.93|2868.93|2867.22|2867.22|2869.29|2869.29|2866.44|2866.44|0
1628256600000|2021-08-06 13:30:00|2867.16|2867.16|2870.96|2870.96|2877.31|2877.31|2865.88|2865.88|0
1628256900000|2021-08-06 13:35:00|2871|2871|2868.32|2868.32|2871.46|2871.46|2863|2863|0
1628257200000|2021-08-06 13:40:00|2868.28|2868.28|2873.23|2873.23|2875.42|2875.42|2868.28|2868.28|0
1628257500000|2021-08-06 13:45:00|2873.06|2873.06|2875.2|2875.2|2877.46|2877.46|2873.06|2873.06|0
1628257800000|2021-08-06 13:50:00|2875.03|2875.03|2873.42|2873.42|2876.67|2876.67|2871.78|2871.78|0
1628258100000|2021-08-06 13:55:00|2873.31|2873.31|2879.13|2879.13|2879.13|2879.13|2872.44|2872.44|0
1628258400000|2021-08-06 14:00:00|2879.21|2879.21|2881.76|2881.76|2881.76|2881.76|2877.83|2877.83|0
1628258700000|2021-08-06 14:05:00|2882.26|2882.26|2879.05|2879.05|2883.37|2883.37|2879.05|2879.05|0
1628259000000|2021-08-06 14:10:00|2879.19|2879.19|2884.88|2884.88|2884.88|2884.88|2879.07|2879.07|0
1628259300000|2021-08-06 14:15:00|2884.92|2884.92|2885.76|2885.76|2886.98|2886.98|2882.68|2882.68|0
1628259600000|2021-08-06 14:20:00|2885.74|2885.74|2886.45|2886.45|2886.72|2886.72|2884.26|2884.26|0
1628259900000|2021-08-06 14:25:00|2886.49|2886.49|2883.72|2883.72|2887.47|2887.47|2883.36|2883.36|0
1628260200000|2021-08-06 14:30:00|2883.66|2883.66|2885.03|2885.03|2887.44|2887.44|2883.4|2883.4|0
1628260500000|2021-08-06 14:35:00|2884.87|2884.87|2882.06|2882.06|2885.73|2885.73|2881.57|2881.57|0
1628260800000|2021-08-06 14:40:00|2882.1|2882.1|2882.7|2882.7|2884.97|2884.97|2882.1|2882.1|0
1628261100000|2021-08-06 14:45:00|2882.59|2882.59|2881.99|2881.99|2883.36|2883.36|2881.21|2881.21|0
1628261400000|2021-08-06 14:50:00|2881.97|2881.97|2884.17|2884.17|2884.55|2884.55|2881.97|2881.97|0
1628261700000|2021-08-06 14:55:00|2884.22|2884.22|2887.91|2887.91|2887.93|2887.93|2884.22|2884.22|0
1628262000000|2021-08-06 15:00:00|2887.96|2887.96|2885.96|2885.96|2888.07|2888.07|2885.4|2885.4|0
1628262300000|2021-08-06 15:05:00|2885.57|2885.57|2887.49|2887.49|2888.57|2888.57|2885.29|2885.29|0
1628262600000|2021-08-06 15:10:00|2887.44|2887.44|2884.92|2884.92|2888.21|2888.21|2884.92|2884.92|0
1628262900000|2021-08-06 15:15:00|2884.86|2884.86|2882.12|2882.12|2885.57|2885.57|2881.54|2881.54|0
1628263200000|2021-08-06 15:20:00|2881.76|2881.76|2882.72|2882.72|2884.39|2884.39|2881.76|2881.76|0
1628263500000|2021-08-06 15:25:00|2882.56|2882.56|2883.26|2883.26|2883.26|2883.26|2880.32|2880.32|0
1628493300000|2021-08-09 07:15:00|2874.48|2874.48|2872.61|2872.61|2876.54|2876.54|2871.23|2871.23|0
1628493600000|2021-08-09 07:20:00|2872.67|2872.67|2875.21|2875.21|2877.49|2877.49|2872.67|2872.67|0
1628493900000|2021-08-09 07:25:00|2875.29|2875.29|2873.05|2873.05|2877.4|2877.4|2872.46|2872.46|0
1628494200000|2021-08-09 07:30:00|2872.97|2872.97|2870.4|2870.4|2873.44|2873.44|2868.33|2868.33|0
1628494500000|2021-08-09 07:35:00|2870.34|2870.34|2870.31|2870.31|2871.55|2871.55|2868.17|2868.17|0
1628494800000|2021-08-09 07:40:00|2870.47|2870.47|2875.22|2875.22|2876.3|2876.3|2870.47|2870.47|0
1628495100000|2021-08-09 07:45:00|2875.11|2875.11|2874.86|2874.86|2875.47|2875.47|2872.89|2872.89|0
1628495400000|2021-08-09 07:50:00|2874.64|2874.64|2878.21|2878.21|2878.48|2878.48|2873.48|2873.48|0
1628495700000|2021-08-09 07:55:00|2878.13|2878.13|2876.77|2876.77|2878.13|2878.13|2875.75|2875.75|0
1628496000000|2021-08-09 08:00:00|2876.88|2876.88|2874.82|2874.82|2878.08|2878.08|2874.12|2874.12|0
1628496300000|2021-08-09 08:05:00|2875.07|2875.07|2868.92|2868.92|2876.33|2876.33|2868.48|2868.48|0
1628496600000|2021-08-09 08:10:00|2868.84|2868.84|2868.1|2868.1|2868.84|2868.84|2863.8|2863.8|0
1628496900000|2021-08-09 08:15:00|2868.21|2868.21|2864.8|2864.8|2869.5|2869.5|2863.82|2863.82|0
1628497200000|2021-08-09 08:20:00|2865.63|2865.63|2869.76|2869.76|2870.68|2870.68|2865.63|2865.63|0
1628497500000|2021-08-09 08:25:00|2869.43|2869.43|2869.83|2869.83|2869.83|2869.83|2865.62|2865.62|0
1628497800000|2021-08-09 08:30:00|2869.87|2869.87|2870.78|2870.78|2870.78|2870.78|2865.89|2865.89|0
1628498100000|2021-08-09 08:35:00|2870.72|2870.72|2871.32|2871.32|2871.32|2871.32|2867.91|2867.91|0
1628498400000|2021-08-09 08:40:00|2871.15|2871.15|2872.97|2872.97|2873.35|2873.35|2869.22|2869.22|0
1628498700000|2021-08-09 08:45:00|2872.88|2872.88|2876.11|2876.11|2877.33|2877.33|2872.6|2872.6|0
1628499000000|2021-08-09 08:50:00|2875.61|2875.61|2876.1|2876.1|2877.43|2877.43|2875.4|2875.4|0
1628499300000|2021-08-09 08:55:00|2876.04|2876.04|2879.3|2879.3|2880.31|2880.31|2875.88|2875.88|0
1628499600000|2021-08-09 09:00:00|2879.36|2879.36|2876.78|2876.78|2879.36|2879.36|2875.87|2875.87|0
1628499900000|2021-08-09 09:05:00|2876.82|2876.82|2881.73|2881.73|2881.9|2881.9|2876.21|2876.21|0
1628500200000|2021-08-09 09:10:00|2881.78|2881.78|2879.69|2879.69|2881.78|2881.78|2879.24|2879.24|0
1628500500000|2021-08-09 09:15:00|2879.86|2879.86|2880.36|2880.36|2882.18|2882.18|2879.84|2879.84|0
1628500800000|2021-08-09 09:20:00|2879.69|2879.69|2878.07|2878.07|2881.17|2881.17|2877.39|2877.39|0
1628501100000|2021-08-09 09:25:00|2877.64|2877.64|2878.18|2878.18|2878.62|2878.62|2876.03|2876.03|0
1628501400000|2021-08-09 09:30:00|2878.85|2878.85|2879.58|2879.58|2881.4|2881.4|2878.39|2878.39|0
1628501700000|2021-08-09 09:35:00|2879.79|2879.79|2880.85|2880.85|2881.25|2881.25|2879.02|2879.02|0
1628502000000|2021-08-09 09:40:00|2880.81|2880.81|2878.86|2878.86|2883.09|2883.09|2878.86|2878.86|0
1628502300000|2021-08-09 09:45:00|2879.03|2879.03|2878.59|2878.59|2879.68|2879.68|2877.62|2877.62|0
1628502600000|2021-08-09 09:50:00|2878.51|2878.51|2882.39|2882.39|2882.39|2882.39|2878.51|2878.51|0
1628502900000|2021-08-09 09:55:00|2882.55|2882.55|2881.32|2881.32|2882.55|2882.55|2880.02|2880.02|0
1628503200000|2021-08-09 10:00:00|2881.26|2881.26|2879.63|2879.63|2881.3|2881.3|2878.47|2878.47|0
1628503500000|2021-08-09 10:05:00|2879.79|2879.79|2879.44|2879.44|2880.63|2880.63|2879.1|2879.1|0
1628503800000|2021-08-09 10:10:00|2879.32|2879.32|2880.73|2880.73|2881.22|2881.22|2878.93|2878.93|0
1628504100000|2021-08-09 10:15:00|2881.02|2881.02|2879.53|2879.53|2881.55|2881.55|2879.53|2879.53|0
1628504400000|2021-08-09 10:20:00|2879.57|2879.57|2876.77|2876.77|2880.01|2880.01|2876.77|2876.77|0
1628504700000|2021-08-09 10:25:00|2877.22|2877.22|2878.12|2878.12|2878.83|2878.83|2877.22|2877.22|0
1628505000000|2021-08-09 10:30:00|2878.16|2878.16|2879.79|2879.79|2881.28|2881.28|2877.5|2877.5|0
1628505300000|2021-08-09 10:35:00|2879.68|2879.68|2879.29|2879.29|2879.68|2879.68|2878.29|2878.29|0
1628505600000|2021-08-09 10:40:00|2879.12|2879.12|2874.4|2874.4|2879.12|2879.12|2874.07|2874.07|0
1628505900000|2021-08-09 10:45:00|2874.24|2874.24|2873.79|2873.79|2874.71|2874.71|2873.35|2873.35|0
1628506200000|2021-08-09 10:50:00|2873.63|2873.63|2870.84|2870.84|2874.71|2874.71|2870.73|2870.73|0
1628506500000|2021-08-09 10:55:00|2871.01|2871.01|2871.19|2871.19|2871.99|2871.99|2870.82|2870.82|0
1628506800000|2021-08-09 11:00:00|2871.13|2871.13|2870.48|2870.48|2871.13|2871.13|2868.86|2868.86|0
1628507100000|2021-08-09 11:05:00|2870.66|2870.66|2872.26|2872.26|2872.26|2872.26|2870.66|2870.66|0
1628507400000|2021-08-09 11:10:00|2872.65|2872.65|2874.75|2874.75|2875.54|2875.54|2872.56|2872.56|0
1628507700000|2021-08-09 11:15:00|2874.7|2874.7|2872.36|2872.36|2874.7|2874.7|2871.93|2871.93|0
1628508000000|2021-08-09 11:20:00|2872.53|2872.53|2871.95|2871.95|2873.14|2873.14|2871.84|2871.84|0
1628508300000|2021-08-09 11:25:00|2872.34|2872.34|2873.28|2873.28|2873.28|2873.28|2871.91|2871.91|0
1628508600000|2021-08-09 11:30:00|2873.22|2873.22|2874|2874|2874.16|2874.16|2872.07|2872.07|0
1628508900000|2021-08-09 11:35:00|2874.02|2874.02|2876.21|2876.21|2876.21|2876.21|2874.02|2874.02|0
1628509200000|2021-08-09 11:40:00|2876.25|2876.25|2875.82|2875.82|2877.36|2877.36|2875.71|2875.71|0
1628509500000|2021-08-09 11:45:00|2875.86|2875.86|2874.64|2874.64|2876.04|2876.04|2874.64|2874.64|0
1628509800000|2021-08-09 11:50:00|2874.81|2874.81|2873.77|2873.77|2875.45|2875.45|2873.6|2873.6|0
1628510100000|2021-08-09 11:55:00|2873.83|2873.83|2873.64|2873.64|2874.17|2874.17|2871.46|2871.46|0
1628510400000|2021-08-09 12:00:00|2874.25|2874.25|2873.64|2873.64|2875.17|2875.17|2873.24|2873.24|0
1628510700000|2021-08-09 12:05:00|2873.62|2873.62|2871.94|2871.94|2873.62|2873.62|2870.35|2870.35|0
1628511000000|2021-08-09 12:10:00|2872.2|2872.2|2873.47|2873.47|2874.66|2874.66|2872.2|2872.2|0
1628511300000|2021-08-09 12:15:00|2873.22|2873.22|2869.56|2869.56|2873.22|2873.22|2868.6|2868.6|0
1628511600000|2021-08-09 12:20:00|2869.65|2869.65|2866.61|2866.61|2870.24|2870.24|2866.61|2866.61|0
1628511900000|2021-08-09 12:25:00|2866.48|2866.48|2869.2|2869.2|2869.2|2869.2|2866.27|2866.27|0
1628512200000|2021-08-09 12:30:00|2869.24|2869.24|2868.6|2868.6|2869.24|2869.24|2867.56|2867.56|0
1628512500000|2021-08-09 12:35:00|2868.72|2868.72|2871.44|2871.44|2871.74|2871.74|2868.49|2868.49|0
1628512800000|2021-08-09 12:40:00|2871.27|2871.27|2873.99|2873.99|2873.99|2873.99|2870.66|2870.66|0
1628513100000|2021-08-09 12:45:00|2874.17|2874.17|2878.12|2878.12|2878.12|2878.12|2874.17|2874.17|0
1628513400000|2021-08-09 12:50:00|2878.21|2878.21|2881.72|2881.72|2882.83|2882.83|2878.21|2878.21|0
1628513700000|2021-08-09 12:55:00|2882|2882|2881.45|2881.45|2883.39|2883.39|2880.68|2880.68|0
1628514000000|2021-08-09 13:00:00|2881.95|2881.95|2884.27|2884.27|2884.44|2884.44|2881.95|2881.95|0
1628514300000|2021-08-09 13:05:00|2884.5|2884.5|2883.89|2883.89|2885.22|2885.22|2882.51|2882.51|0
1628514600000|2021-08-09 13:10:00|2884.22|2884.22|2881.4|2881.4|2884.51|2884.51|2881.07|2881.07|0
1628514900000|2021-08-09 13:15:00|2881.42|2881.42|2882.87|2882.87|2883.14|2883.14|2881.42|2881.42|0
1628515200000|2021-08-09 13:20:00|2882.64|2882.64|2884.18|2884.18|2885.15|2885.15|2882.32|2882.32|0
1628515500000|2021-08-09 13:25:00|2884.34|2884.34|2884.75|2884.75|2885.55|2885.55|2884.07|2884.07|0
1628515800000|2021-08-09 13:30:00|2884.63|2884.63|2875.79|2875.79|2885.08|2885.08|2875.79|2875.79|0
1628516100000|2021-08-09 13:35:00|2875.24|2875.24|2883.42|2883.42|2884.9|2884.9|2874.39|2874.39|0
1628516400000|2021-08-09 13:40:00|2883.31|2883.31|2890.79|2890.79|2890.79|2890.79|2881.3|2881.3|0
1628516700000|2021-08-09 13:45:00|2891.09|2891.09|2890.21|2890.21|2893.48|2893.48|2889.07|2889.07|0
1628517000000|2021-08-09 13:50:00|2890.19|2890.19|2883.54|2883.54|2890.52|2890.52|2883.52|2883.52|0
1628517300000|2021-08-09 13:55:00|2883.65|2883.65|2890.63|2890.63|2890.68|2890.68|2882.3|2882.3|0
1628517600000|2021-08-09 14:00:00|2890.71|2890.71|2894.27|2894.27|2895.5|2895.5|2890.71|2890.71|0
1628517900000|2021-08-09 14:05:00|2894.28|2894.28|2895.03|2895.03|2896.75|2896.75|2893.69|2893.69|0
1628518200000|2021-08-09 14:10:00|2895.2|2895.2|2892.37|2892.37|2896.52|2896.52|2889.72|2889.72|0
1628518500000|2021-08-09 14:15:00|2891.99|2891.99|2892.82|2892.82|2894.29|2894.29|2890.66|2890.66|0
1628518800000|2021-08-09 14:20:00|2892.59|2892.59|2894.96|2894.96|2895.02|2895.02|2891.97|2891.97|0
1628519100000|2021-08-09 14:25:00|2895.2|2895.2|2890.87|2890.87|2895.27|2895.27|2890.64|2890.64|0
1628519400000|2021-08-09 14:30:00|2890.7|2890.7|2890.26|2890.26|2891.12|2891.12|2888.65|2888.65|0
1628519700000|2021-08-09 14:35:00|2890.3|2890.3|2892.13|2892.13|2893.43|2893.43|2889.35|2889.35|0
1628520000000|2021-08-09 14:40:00|2892.07|2892.07|2896.15|2896.15|2896.74|2896.74|2891.41|2891.41|0
1628520300000|2021-08-09 14:45:00|2896.17|2896.17|2897.66|2897.66|2897.78|2897.78|2895.71|2895.71|0
1628520600000|2021-08-09 14:50:00|2897.72|2897.72|2897.81|2897.81|2898.38|2898.38|2897.05|2897.05|0
1628520900000|2021-08-09 14:55:00|2897.98|2897.98|2899.72|2899.72|2900.51|2900.51|2897.97|2897.97|0
1628521200000|2021-08-09 15:00:00|2899.67|2899.67|2897.46|2897.46|2899.67|2899.67|2896.57|2896.57|0
1628521500000|2021-08-09 15:05:00|2897.38|2897.38|2899.14|2899.14|2899.24|2899.24|2896.05|2896.05|0
1628521800000|2021-08-09 15:10:00|2899.09|2899.09|2901.97|2901.97|2901.97|2901.97|2899.03|2899.03|0
1628522100000|2021-08-09 15:15:00|2901.94|2901.94|2901.08|2901.08|2902.43|2902.43|2900.49|2900.49|0
1628522400000|2021-08-09 15:20:00|2901.14|2901.14|2900.64|2900.64|2902.62|2902.62|2900.64|2900.64|0
1628522700000|2021-08-09 15:25:00|2901.03|2901.03|2898.66|2898.66|2901.43|2901.43|2898.66|2898.66|0
1628579700000|2021-08-10 07:15:00|2883.86|2883.86|2887.71|2887.71|2889.14|2889.14|2882.22|2882.22|0
1628580000000|2021-08-10 07:20:00|2887.93|2887.93|2889.13|2889.13|2890.65|2890.65|2886.37|2886.37|0
1628580300000|2021-08-10 07:25:00|2889.63|2889.63|2886.85|2886.85|2889.63|2889.63|2885.69|2885.69|0
1628580600000|2021-08-10 07:30:00|2887.18|2887.18|2885.45|2885.45|2887.18|2887.18|2884.53|2884.53|0
1628580900000|2021-08-10 07:35:00|2885.12|2885.12|2881.48|2881.48|2886.24|2886.24|2881.48|2881.48|0
1628581200000|2021-08-10 07:40:00|2881.65|2881.65|2882.51|2882.51|2884|2884|2880.84|2880.84|0
1628581500000|2021-08-10 07:45:00|2882.4|2882.4|2882.11|2882.11|2883.32|2883.32|2880.77|2880.77|0
1628581800000|2021-08-10 07:50:00|2881.76|2881.76|2879.44|2879.44|2883.23|2883.23|2879.33|2879.33|0
1628582100000|2021-08-10 07:55:00|2879.56|2879.56|2878.41|2878.41|2882.03|2882.03|2878.41|2878.41|0
1628582400000|2021-08-10 08:00:00|2878.24|2878.24|2882.86|2882.86|2882.86|2882.86|2877.03|2877.03|0
1628582700000|2021-08-10 08:05:00|2882.88|2882.88|2881.31|2881.31|2883.03|2883.03|2880.55|2880.55|0
1628583000000|2021-08-10 08:10:00|2881.15|2881.15|2882.51|2882.51|2882.51|2882.51|2880.36|2880.36|0
1628583300000|2021-08-10 08:15:00|2882.74|2882.74|2876.43|2876.43|2882.74|2882.74|2876.43|2876.43|0
1628583600000|2021-08-10 08:20:00|2876.48|2876.48|2877.52|2877.52|2877.52|2877.52|2875.47|2875.47|0
1628583900000|2021-08-10 08:25:00|2877.68|2877.68|2880.16|2880.16|2880.16|2880.16|2876.72|2876.72|0
1628584200000|2021-08-10 08:30:00|2880.66|2880.66|2882.74|2882.74|2883.35|2883.35|2879.85|2879.85|0
1628584500000|2021-08-10 08:35:00|2882.69|2882.69|2881.28|2881.28|2883.46|2883.46|2880.97|2880.97|0
1628584800000|2021-08-10 08:40:00|2881.16|2881.16|2883.21|2883.21|2883.21|2883.21|2881.16|2881.16|0
1628585100000|2021-08-10 08:45:00|2883.16|2883.16|2882.43|2882.43|2884.19|2884.19|2881.61|2881.61|0
1628585400000|2021-08-10 08:50:00|2882.6|2882.6|2881.37|2881.37|2883.13|2883.13|2880.76|2880.76|0
1628585700000|2021-08-10 08:55:00|2881.48|2881.48|2883.48|2883.48|2884.43|2884.43|2881.48|2881.48|0
1628586000000|2021-08-10 09:00:00|2883.31|2883.31|2879.82|2879.82|2883.31|2883.31|2879.1|2879.1|0
1628586300000|2021-08-10 09:05:00|2879.88|2879.88|2878.9|2878.9|2880.86|2880.86|2878.2|2878.2|0
1628586600000|2021-08-10 09:10:00|2879.01|2879.01|2882.07|2882.07|2882.07|2882.07|2878.69|2878.69|0
1628586900000|2021-08-10 09:15:00|2882.57|2882.57|2882.19|2882.19|2883.34|2883.34|2881.15|2881.15|0
1628587200000|2021-08-10 09:20:00|2882.02|2882.02|2882.66|2882.66|2882.83|2882.83|2881.53|2881.53|0
1628587500000|2021-08-10 09:25:00|2882.55|2882.55|2880.07|2880.07|2882.6|2882.6|2879.58|2879.58|0
1628587800000|2021-08-10 09:30:00|2880.46|2880.46|2881.64|2881.64|2882.06|2882.06|2880.46|2880.46|0
1628588100000|2021-08-10 09:35:00|2881.52|2881.52|2878.45|2878.45|2881.52|2881.52|2876.98|2876.98|0
1628588400000|2021-08-10 09:40:00|2878.36|2878.36|2878.77|2878.77|2879.32|2879.32|2877.38|2877.38|0
1628588700000|2021-08-10 09:45:00|2878.79|2878.79|2874.65|2874.65|2878.79|2878.79|2874.32|2874.32|0
1628589000000|2021-08-10 09:50:00|2874.77|2874.77|2873.31|2873.31|2874.88|2874.88|2872.35|2872.35|0
1628589300000|2021-08-10 09:55:00|2873.35|2873.35|2872.22|2872.22|2874.54|2874.54|2872.22|2872.22|0
1628589600000|2021-08-10 10:00:00|2872.05|2872.05|2871.48|2871.48|2873.01|2873.01|2870.34|2870.34|0
1628589900000|2021-08-10 10:05:00|2871.65|2871.65|2872.1|2872.1|2872.99|2872.99|2870.04|2870.04|0
1628590200000|2021-08-10 10:10:00|2872.16|2872.16|2872.76|2872.76|2872.81|2872.81|2871.48|2871.48|0
1628590500000|2021-08-10 10:15:00|2872.82|2872.82|2875.48|2875.48|2875.48|2875.48|2872.82|2872.82|0
1628590800000|2021-08-10 10:20:00|2875.54|2875.54|2875.79|2875.79|2877.04|2877.04|2875.09|2875.09|0
1628591100000|2021-08-10 10:25:00|2875.75|2875.75|2878.14|2878.14|2878.25|2878.25|2875.75|2875.75|0
1628591400000|2021-08-10 10:30:00|2877.98|2877.98|2875.18|2875.18|2877.98|2877.98|2875.05|2875.05|0
1628591700000|2021-08-10 10:35:00|2875.24|2875.24|2877.86|2877.86|2877.86|2877.86|2875.24|2875.24|0
1628592000000|2021-08-10 10:40:00|2877.91|2877.91|2876.95|2876.95|2878.87|2878.87|2876.36|2876.36|0
1628592300000|2021-08-10 10:45:00|2877.04|2877.04|2873.46|2873.46|2877.26|2877.26|2873.46|2873.46|0
1628592600000|2021-08-10 10:50:00|2873.29|2873.29|2873.93|2873.93|2874.32|2874.32|2872.07|2872.07|0
1628592900000|2021-08-10 10:55:00|2873.81|2873.81|2872.49|2872.49|2874.66|2874.66|2871.58|2871.58|0
1628593200000|2021-08-10 11:00:00|2872.44|2872.44|2874.69|2874.69|2874.69|2874.69|2871.83|2871.83|0
1628593500000|2021-08-10 11:05:00|2874.52|2874.52|2871.95|2871.95|2874.56|2874.56|2871.95|2871.95|0
1628593800000|2021-08-10 11:10:00|2871.89|2871.89|2873.61|2873.61|2873.61|2873.61|2871.49|2871.49|0
1628594100000|2021-08-10 11:15:00|2873.78|2873.78|2876.39|2876.39|2876.39|2876.39|2873.78|2873.78|0
1628594400000|2021-08-10 11:20:00|2876.71|2876.71|2876.75|2876.75|2877.63|2877.63|2876.12|2876.12|0
1628594700000|2021-08-10 11:25:00|2876.58|2876.58|2876.35|2876.35|2877.49|2877.49|2876.03|2876.03|0
1628595000000|2021-08-10 11:30:00|2876.34|2876.34|2876.42|2876.42|2877.12|2877.12|2875.74|2875.74|0
1628595300000|2021-08-10 11:35:00|2876.37|2876.37|2877.42|2877.42|2877.65|2877.65|2875.99|2875.99|0
1628595600000|2021-08-10 11:40:00|2877.37|2877.37|2877.58|2877.58|2877.58|2877.58|2876.17|2876.17|0
1628595900000|2021-08-10 11:45:00|2877.69|2877.69|2873.95|2873.95|2877.86|2877.86|2873.9|2873.9|0
1628596200000|2021-08-10 11:50:00|2873.93|2873.93|2873.18|2873.18|2874.21|2874.21|2873.16|2873.16|0
1628596500000|2021-08-10 11:55:00|2873.1|2873.1|2872.5|2872.5|2873.28|2873.28|2872.3|2872.3|0
1628596800000|2021-08-10 12:00:00|2872.28|2872.28|2870.38|2870.38|2872.65|2872.65|2868.47|2868.47|0
1628597100000|2021-08-10 12:05:00|2870.49|2870.49|2872.6|2872.6|2872.6|2872.6|2869.63|2869.63|0
1628597400000|2021-08-10 12:10:00|2872.55|2872.55|2868.46|2868.46|2872.55|2872.55|2868.46|2868.46|0
1628597700000|2021-08-10 12:15:00|2868.44|2868.44|2869.33|2869.33|2869.33|2869.33|2866.86|2866.86|0
1628598000000|2021-08-10 12:20:00|2869.28|2869.28|2865.79|2865.79|2869.28|2869.28|2865.79|2865.79|0
1628598300000|2021-08-10 12:25:00|2865.84|2865.84|2867.37|2867.37|2867.47|2867.47|2865.84|2865.84|0
1628598600000|2021-08-10 12:30:00|2867.48|2867.48|2867.48|2867.48|2868.87|2868.87|2867.25|2867.25|0
1628598900000|2021-08-10 12:35:00|2867.49|2867.49|2869.98|2869.98|2869.98|2869.98|2867.2|2867.2|0
1628599200000|2021-08-10 12:40:00|2869.82|2869.82|2869.69|2869.69|2871.06|2871.06|2869.62|2869.62|0
1628599500000|2021-08-10 12:45:00|2869.75|2869.75|2870.98|2870.98|2871.44|2871.44|2869.69|2869.69|0
1628599800000|2021-08-10 12:50:00|2871.15|2871.15|2868.09|2868.09|2871.15|2871.15|2867.69|2867.69|0
1628600100000|2021-08-10 12:55:00|2868.25|2868.25|2867.9|2867.9|2868.85|2868.85|2867.5|2867.5|0
1628600400000|2021-08-10 13:00:00|2867.96|2867.96|2866.66|2866.66|2868.99|2868.99|2866.07|2866.07|0
1628600700000|2021-08-10 13:05:00|2866.49|2866.49|2869.74|2869.74|2869.91|2869.91|2866.49|2866.49|0
1628601000000|2021-08-10 13:10:00|2869.91|2869.91|2869.17|2869.17|2870.21|2870.21|2867.59|2867.59|0
1628601300000|2021-08-10 13:15:00|2869.05|2869.05|2865.16|2865.16|2870.1|2870.1|2865.02|2865.02|0
1628601600000|2021-08-10 13:20:00|2865.05|2865.05|2866.78|2866.78|2867.25|2867.25|2864.87|2864.87|0
1628601900000|2021-08-10 13:25:00|2866.84|2866.84|2870|2870|2870|2870|2866.45|2866.45|0
1628602200000|2021-08-10 13:30:00|2870.22|2870.22|2872.59|2872.59|2875.58|2875.58|2866.55|2866.55|0
1628602500000|2021-08-10 13:35:00|2872.64|2872.64|2877.16|2877.16|2877.16|2877.16|2870.55|2870.55|0
1628602800000|2021-08-10 13:40:00|2876.81|2876.81|2870.12|2870.12|2878.24|2878.24|2870.12|2870.12|0
1628603100000|2021-08-10 13:45:00|2869.9|2869.9|2872.23|2872.23|2872.46|2872.46|2868.28|2868.28|0
1628603400000|2021-08-10 13:50:00|2872.15|2872.15|2875.39|2875.39|2875.39|2875.39|2869|2869|0
1628603700000|2021-08-10 13:55:00|2875.55|2875.55|2873.05|2873.05|2876.9|2876.9|2871.78|2871.78|0
1628604000000|2021-08-10 14:00:00|2873.22|2873.22|2874.59|2874.59|2875.28|2875.28|2872.19|2872.19|0
1628604300000|2021-08-10 14:05:00|2874.53|2874.53|2879.68|2879.68|2880.56|2880.56|2873.06|2873.06|0
1628604600000|2021-08-10 14:10:00|2879.84|2879.84|2886.26|2886.26|2886.26|2886.26|2879.57|2879.57|0
1628604900000|2021-08-10 14:15:00|2886.38|2886.38|2884.99|2884.99|2886.88|2886.88|2884.58|2884.58|0
1628605200000|2021-08-10 14:20:00|2884.82|2884.82|2882.84|2882.84|2885.7|2885.7|2882.84|2882.84|0
1628605500000|2021-08-10 14:25:00|2883.01|2883.01|2884.72|2884.72|2884.72|2884.72|2880.86|2880.86|0
1628605800000|2021-08-10 14:30:00|2884.74|2884.74|2887.31|2887.31|2887.89|2887.89|2883.82|2883.82|0
1628606100000|2021-08-10 14:35:00|2887.35|2887.35|2889.97|2889.97|2890.85|2890.85|2886.55|2886.55|0
1628606400000|2021-08-10 14:40:00|2889.64|2889.64|2887.08|2887.08|2889.81|2889.81|2887.08|2887.08|0
1628606700000|2021-08-10 14:45:00|2887.25|2887.25|2889.09|2889.09|2889.2|2889.2|2886.83|2886.83|0
1628607000000|2021-08-10 14:50:00|2889.14|2889.14|2889.39|2889.39|2893.21|2893.21|2887.91|2887.91|0
1628607300000|2021-08-10 14:55:00|2889.56|2889.56|2893.07|2893.07|2893.96|2893.96|2889.56|2889.56|0
1628607600000|2021-08-10 15:00:00|2893.12|2893.12|2894.52|2894.52|2895.47|2895.47|2892.67|2892.67|0
1628607900000|2021-08-10 15:05:00|2894.4|2894.4|2897.11|2897.11|2897.16|2897.16|2893.39|2893.39|0
1628608200000|2021-08-10 15:10:00|2897.06|2897.06|2898.61|2898.61|2899.17|2899.17|2895.42|2895.42|0
1628608500000|2021-08-10 15:15:00|2898.44|2898.44|2897.12|2897.12|2898.7|2898.7|2896.86|2896.86|0
1628608800000|2021-08-10 15:20:00|2897.24|2897.24|2896.75|2896.75|2897.82|2897.82|2896.19|2896.19|0
1628609100000|2021-08-10 15:25:00|2896.97|2896.97|2895.78|2895.78|2897.32|2897.32|2893.58|2893.58|0
1628666100000|2021-08-11 07:15:00|2897.76|2897.76|2896.88|2896.88|2900.75|2900.75|2896.55|2896.55|0
1628666400000|2021-08-11 07:20:00|2897.34|2897.34|2898.06|2898.06|2898.06|2898.06|2893.79|2893.79|0
1628666700000|2021-08-11 07:25:00|2898.23|2898.23|2893.51|2893.51|2898.82|2898.82|2892.6|2892.6|0
1628667000000|2021-08-11 07:30:00|2893.2|2893.2|2887.71|2887.71|2893.2|2893.2|2886.47|2886.47|0
1628667300000|2021-08-11 07:35:00|2887.6|2887.6|2888.59|2888.59|2889.45|2889.45|2886.07|2886.07|0
1628667600000|2021-08-11 07:40:00|2888.69|2888.69|2891.07|2891.07|2892.49|2892.49|2888.69|2888.69|0
1628667900000|2021-08-11 07:45:00|2891.11|2891.11|2890.58|2890.58|2892.91|2892.91|2888.07|2888.07|0
1628668200000|2021-08-11 07:50:00|2890.47|2890.47|2894.12|2894.12|2894.73|2894.73|2889.04|2889.04|0
1628668500000|2021-08-11 07:55:00|2894.35|2894.35|2894.57|2894.57|2897.27|2897.27|2893.27|2893.27|0
1628668800000|2021-08-11 08:00:00|2894.61|2894.61|2898.83|2898.83|2901.16|2901.16|2894.61|2894.61|0
1628669100000|2021-08-11 08:05:00|2899|2899|2898.42|2898.42|2900.22|2900.22|2896.51|2896.51|0
1628669400000|2021-08-11 08:10:00|2897.86|2897.86|2894.34|2894.34|2898.07|2898.07|2894.17|2894.17|0
1628669700000|2021-08-11 08:15:00|2894.17|2894.17|2892.78|2892.78|2895.91|2895.91|2892.72|2892.72|0
1628670000000|2021-08-11 08:20:00|2892.44|2892.44|2887.66|2887.66|2892.54|2892.54|2887.66|2887.66|0
1628670300000|2021-08-11 08:25:00|2887.49|2887.49|2888.26|2888.26|2888.6|2888.6|2885.98|2885.98|0
1628670600000|2021-08-11 08:30:00|2888.24|2888.24|2894.46|2894.46|2894.52|2894.52|2887.21|2887.21|0
1628670900000|2021-08-11 08:35:00|2894.73|2894.73|2897.91|2897.91|2897.91|2897.91|2894.37|2894.37|0
1628671200000|2021-08-11 08:40:00|2898.02|2898.02|2899.39|2899.39|2900.13|2900.13|2898.02|2898.02|0
1628671500000|2021-08-11 08:45:00|2899.17|2899.17|2899.32|2899.32|2902.53|2902.53|2898.07|2898.07|0
1628671800000|2021-08-11 08:50:00|2899.49|2899.49|2899.67|2899.67|2902.22|2902.22|2899.4|2899.4|0
1628672100000|2021-08-11 08:55:00|2899.33|2899.33|2901.47|2901.47|2901.6|2901.6|2899.33|2899.33|0
1628672400000|2021-08-11 09:00:00|2901.36|2901.36|2895.84|2895.84|2901.48|2901.48|2895.63|2895.63|0
1628672700000|2021-08-11 09:05:00|2895.8|2895.8|2897|2897|2899.17|2899.17|2895.8|2895.8|0
1628673000000|2021-08-11 09:10:00|2897.08|2897.08|2897.69|2897.69|2899.72|2899.72|2895.3|2895.3|0
1628673300000|2021-08-11 09:15:00|2898.02|2898.02|2900.43|2900.43|2901.15|2901.15|2897.98|2897.98|0
1628673600000|2021-08-11 09:20:00|2900.45|2900.45|2902.42|2902.42|2903.3|2903.3|2900.45|2900.45|0
1628673900000|2021-08-11 09:25:00|2902.75|2902.75|2900.44|2900.44|2902.75|2902.75|2900.16|2900.16|0
1628674200000|2021-08-11 09:30:00|2900.6|2900.6|2895.17|2895.17|2900.62|2900.62|2895.17|2895.17|0
1628674500000|2021-08-11 09:35:00|2895.01|2895.01|2896.54|2896.54|2897.15|2897.15|2895.01|2895.01|0
1628674800000|2021-08-11 09:40:00|2896.48|2896.48|2896.09|2896.09|2898.34|2898.34|2896.09|2896.09|0
1628675100000|2021-08-11 09:45:00|2896|2896|2893.69|2893.69|2896|2896|2892.65|2892.65|0
1628675400000|2021-08-11 09:50:00|2893.19|2893.19|2893.73|2893.73|2894.02|2894.02|2891.96|2891.96|0
1628675700000|2021-08-11 09:55:00|2893.68|2893.68|2893.32|2893.32|2894.4|2894.4|2892.55|2892.55|0
1628676000000|2021-08-11 10:00:00|2893.44|2893.44|2895.98|2895.98|2896.84|2896.84|2893.15|2893.15|0
1628676300000|2021-08-11 10:05:00|2896.09|2896.09|2897.56|2897.56|2899.13|2899.13|2894.74|2894.74|0
1628676600000|2021-08-11 10:10:00|2897.5|2897.5|2895.48|2895.48|2897.94|2897.94|2895.09|2895.09|0
1628676900000|2021-08-11 10:15:00|2895.32|2895.32|2895.96|2895.96|2896.07|2896.07|2894.53|2894.53|0
1628677200000|2021-08-11 10:20:00|2896|2896|2896.49|2896.49|2897.8|2897.8|2896|2896|0
1628677500000|2021-08-11 10:25:00|2896.33|2896.33|2895.51|2895.51|2897.58|2897.58|2895.1|2895.1|0
1628677800000|2021-08-11 10:30:00|2895.56|2895.56|2897.11|2897.11|2897.25|2897.25|2895.43|2895.43|0
1628678100000|2021-08-11 10:35:00|2896.99|2896.99|2897.55|2897.55|2897.78|2897.78|2895.81|2895.81|0
1628678400000|2021-08-11 10:40:00|2897.39|2897.39|2900.63|2900.63|2900.91|2900.91|2897.39|2897.39|0
1628678700000|2021-08-11 10:45:00|2900.57|2900.57|2899.41|2899.41|2900.63|2900.63|2899.13|2899.13|0
1628679000000|2021-08-11 10:50:00|2899.18|2899.18|2896.41|2896.41|2899.18|2899.18|2896.41|2896.41|0
1628679300000|2021-08-11 10:55:00|2896.39|2896.39|2896.64|2896.64|2896.98|2896.98|2895.07|2895.07|0
1628679600000|2021-08-11 11:00:00|2896.7|2896.7|2897.81|2897.81|2898.36|2898.36|2896.7|2896.7|0
1628679900000|2021-08-11 11:05:00|2897.65|2897.65|2897.29|2897.29|2898.08|2898.08|2896.89|2896.89|0
1628680200000|2021-08-11 11:10:00|2897.46|2897.46|2901.44|2901.44|2901.53|2901.53|2897.28|2897.28|0
1628680500000|2021-08-11 11:15:00|2901.11|2901.11|2901.11|2901.11|2901.4|2901.4|2900.61|2900.61|0
1628680800000|2021-08-11 11:20:00|2901.16|2901.16|2900.78|2900.78|2901.51|2901.51|2900.11|2900.11|0
1628681100000|2021-08-11 11:25:00|2900.95|2900.95|2899.53|2899.53|2901|2901|2898.99|2898.99|0
1628681400000|2021-08-11 11:30:00|2899.69|2899.69|2901.17|2901.17|2901.23|2901.23|2899.69|2899.69|0
1628681700000|2021-08-11 11:35:00|2901.34|2901.34|2903|2903|2903|2903|2901.17|2901.17|0
1628682000000|2021-08-11 11:40:00|2903.09|2903.09|2903.76|2903.76|2903.99|2903.99|2903.09|2903.09|0
1628682300000|2021-08-11 11:45:00|2903.65|2903.65|2905.17|2905.17|2905.22|2905.22|2903.15|2903.15|0
1628682600000|2021-08-11 11:50:00|2905.21|2905.21|2905.21|2905.21|2906.56|2906.56|2904.84|2904.84|0
1628682900000|2021-08-11 11:55:00|2904.79|2904.79|2903.68|2903.68|2905.3|2905.3|2903.08|2903.08|0
1628683200000|2021-08-11 12:00:00|2903.47|2903.47|2902.62|2902.62|2904.44|2904.44|2902.41|2902.41|0
1628683500000|2021-08-11 12:05:00|2902.46|2902.46|2902.91|2902.91|2903.02|2903.02|2901.02|2901.02|0
1628683800000|2021-08-11 12:10:00|2903.24|2903.24|2904.47|2904.47|2904.67|2904.67|2903.24|2903.24|0
1628684100000|2021-08-11 12:15:00|2904.59|2904.59|2904.2|2904.2|2904.87|2904.87|2903.73|2903.73|0
1628684400000|2021-08-11 12:20:00|2904.18|2904.18|2903.91|2903.91|2904.98|2904.98|2903.32|2903.32|0
1628684700000|2021-08-11 12:25:00|2903.74|2903.74|2904.02|2904.02|2904.5|2904.5|2903.25|2903.25|0
1628685000000|2021-08-11 12:30:00|2904.36|2904.36|2905.61|2905.61|2910.3|2910.3|2901.49|2901.49|0
1628685300000|2021-08-11 12:35:00|2905.07|2905.07|2905.81|2905.81|2906.28|2906.28|2901.19|2901.19|0
1628685600000|2021-08-11 12:40:00|2905.76|2905.76|2904.99|2904.99|2906.61|2906.61|2904.3|2904.3|0
1628685900000|2021-08-11 12:45:00|2904.82|2904.82|2903.57|2903.57|2904.82|2904.82|2902.52|2902.52|0
1628686200000|2021-08-11 12:50:00|2903.48|2903.48|2905.38|2905.38|2905.67|2905.67|2902.78|2902.78|0
1628686500000|2021-08-11 12:55:00|2905.46|2905.46|2905.58|2905.58|2906.08|2906.08|2904.09|2904.09|0
1628686800000|2021-08-11 13:00:00|2905.41|2905.41|2909.43|2909.43|2910.45|2910.45|2905.41|2905.41|0
1628687100000|2021-08-11 13:05:00|2909.59|2909.59|2909.88|2909.88|2911.83|2911.83|2909.32|2909.32|0
1628687400000|2021-08-11 13:10:00|2909.72|2909.72|2909.32|2909.32|2909.98|2909.98|2908.57|2908.57|0
1628687700000|2021-08-11 13:15:00|2909.7|2909.7|2906.16|2906.16|2909.81|2909.81|2905.77|2905.77|0
1628688000000|2021-08-11 13:20:00|2906.38|2906.38|2906.57|2906.57|2906.81|2906.81|2905.48|2905.48|0
1628688300000|2021-08-11 13:25:00|2906.41|2906.41|2905.87|2905.87|2906.85|2906.85|2905.48|2905.48|0
1628688600000|2021-08-11 13:30:00|2905.93|2905.93|2898.79|2898.79|2908.41|2908.41|2898.56|2898.56|0
1628688900000|2021-08-11 13:35:00|2898.62|2898.62|2905.43|2905.43|2905.82|2905.82|2898.33|2898.33|0
1628689200000|2021-08-11 13:40:00|2905.38|2905.38|2911.04|2911.04|2911.63|2911.63|2903.93|2903.93|0
1628689500000|2021-08-11 13:45:00|2911.08|2911.08|2917.46|2917.46|2917.79|2917.79|2911.08|2911.08|0
1628689800000|2021-08-11 13:50:00|2917.49|2917.49|2914.7|2914.7|2918.58|2918.58|2913.41|2913.41|0
1628690100000|2021-08-11 13:55:00|2914.37|2914.37|2914.61|2914.61|2914.8|2914.8|2909.55|2909.55|0
1628690400000|2021-08-11 14:00:00|2914.65|2914.65|2908.29|2908.29|2914.65|2914.65|2907.32|2907.32|0
1628690700000|2021-08-11 14:05:00|2908.71|2908.71|2912.33|2912.33|2912.87|2912.87|2907.66|2907.66|0
1628691000000|2021-08-11 14:10:00|2912.61|2912.61|2915.03|2915.03|2916.25|2916.25|2912.4|2912.4|0
1628691300000|2021-08-11 14:15:00|2915.09|2915.09|2911.17|2911.17|2915.09|2915.09|2908.79|2908.79|0
1628691600000|2021-08-11 14:20:00|2911.22|2911.22|2907.97|2907.97|2912.39|2912.39|2907.34|2907.34|0
1628691900000|2021-08-11 14:25:00|2907.81|2907.81|2910.36|2910.36|2910.36|2910.36|2907.81|2907.81|0
1628692200000|2021-08-11 14:30:00|2910.39|2910.39|2908.66|2908.66|2912.05|2912.05|2908.08|2908.08|0
1628692500000|2021-08-11 14:35:00|2908.55|2908.55|2908.82|2908.82|2910.27|2910.27|2907.25|2907.25|0
1628692800000|2021-08-11 14:40:00|2908.84|2908.84|2912.04|2912.04|2912.2|2912.2|2908.82|2908.82|0
1628693100000|2021-08-11 14:45:00|2911.87|2911.87|2909.67|2909.67|2912.57|2912.57|2909.67|2909.67|0
1628693400000|2021-08-11 14:50:00|2909.7|2909.7|2910.26|2910.26|2910.26|2910.26|2908.41|2908.41|0
1628693700000|2021-08-11 14:55:00|2910.42|2910.42|2910.25|2910.25|2911.09|2911.09|2908.65|2908.65|0
1628694000000|2021-08-11 15:00:00|2910.21|2910.21|2909.22|2909.22|2910.21|2910.21|2908.02|2908.02|0
1628694300000|2021-08-11 15:05:00|2909.28|2909.28|2908.28|2908.28|2909.5|2909.5|2907.81|2907.81|0
1628694600000|2021-08-11 15:10:00|2908.11|2908.11|2909.85|2909.85|2910.01|2910.01|2907.99|2907.99|0
1628694900000|2021-08-11 15:15:00|2909.84|2909.84|2911.62|2911.62|2911.84|2911.84|2908.73|2908.73|0
1628695200000|2021-08-11 15:20:00|2911.84|2911.84|2911.28|2911.28|2913.41|2913.41|2910.89|2910.89|0
1628695500000|2021-08-11 15:25:00|2911.34|2911.34|2909.92|2909.92|2911.4|2911.4|2908.95|2908.95|0
1628752500000|2021-08-12 07:15:00|2899.42|2899.42|2902.2|2902.2|2903.91|2903.91|2898.84|2898.84|0
1628752800000|2021-08-12 07:20:00|2902.04|2902.04|2903.48|2903.48|2907.53|2907.53|2902.04|2902.04|0
1628753100000|2021-08-12 07:25:00|2903.7|2903.7|2903.19|2903.19|2907.5|2907.5|2903.19|2903.19|0
1628753400000|2021-08-12 07:30:00|2903.42|2903.42|2898.9|2898.9|2905.49|2905.49|2898.56|2898.56|0
1628753700000|2021-08-12 07:35:00|2898.86|2898.86|2894.24|2894.24|2899.85|2899.85|2892.65|2892.65|0
1628754000000|2021-08-12 07:40:00|2894.2|2894.2|2892.85|2892.85|2897.49|2897.49|2892.85|2892.85|0
1628754300000|2021-08-12 07:45:00|2893.01|2893.01|2896.73|2896.73|2896.82|2896.82|2892.86|2892.86|0
1628754600000|2021-08-12 07:50:00|2896.64|2896.64|2898.77|2898.77|2900.08|2900.08|2895.6|2895.6|0
1628754900000|2021-08-12 07:55:00|2898.85|2898.85|2899.18|2899.18|2900.49|2900.49|2898.07|2898.07|0
1628755200000|2021-08-12 08:00:00|2899.29|2899.29|2903.96|2903.96|2903.96|2903.96|2899.13|2899.13|0
1628755500000|2021-08-12 08:05:00|2904.13|2904.13|2903.12|2903.12|2904.57|2904.57|2901.43|2901.43|0
1628755800000|2021-08-12 08:10:00|2903.06|2903.06|2902.91|2902.91|2905.18|2905.18|2902.44|2902.44|0
1628756100000|2021-08-12 08:15:00|2902.93|2902.93|2902.99|2902.99|2903.88|2903.88|2901.83|2901.83|0
1628756400000|2021-08-12 08:20:00|2903.27|2903.27|2906.18|2906.18|2906.97|2906.97|2903.05|2903.05|0
1628756700000|2021-08-12 08:25:00|2906.16|2906.16|2902.73|2902.73|2906.38|2906.38|2902.73|2902.73|0
1628757000000|2021-08-12 08:30:00|2902.78|2902.78|2904.72|2904.72|2905.36|2905.36|2902.39|2902.39|0
1628757300000|2021-08-12 08:35:00|2904.38|2904.38|2901.93|2901.93|2904.91|2904.91|2901.93|2901.93|0
1628757600000|2021-08-12 08:40:00|2902.1|2902.1|2900.67|2900.67|2902.32|2902.32|2900.47|2900.47|0
1628757900000|2021-08-12 08:45:00|2900.79|2900.79|2900.63|2900.63|2901.46|2901.46|2899.45|2899.45|0
1628758200000|2021-08-12 08:50:00|2900.74|2900.74|2903.76|2903.76|2904.79|2904.79|2900.57|2900.57|0
1628758500000|2021-08-12 08:55:00|2903.49|2903.49|2906.8|2906.8|2907.8|2907.8|2903.23|2903.23|0
1628758800000|2021-08-12 09:00:00|2906.91|2906.91|2909.72|2909.72|2909.83|2909.83|2906.29|2906.29|0
1628759100000|2021-08-12 09:05:00|2909.9|2909.9|2909.35|2909.35|2910.22|2910.22|2907.81|2907.81|0
1628759400000|2021-08-12 09:10:00|2908.69|2908.69|2909.85|2909.85|2909.85|2909.85|2906.49|2906.49|0
1628759700000|2021-08-12 09:15:00|2909.93|2909.93|2912.54|2912.54|2913.33|2913.33|2909.93|2909.93|0
1628760000000|2021-08-12 09:20:00|2912.59|2912.59|2913.86|2913.86|2916.02|2916.02|2912.4|2912.4|0
1628760300000|2021-08-12 09:25:00|2913.7|2913.7|2917.52|2917.52|2918.2|2918.2|2913.64|2913.64|0
1628760600000|2021-08-12 09:30:00|2917.59|2917.59|2914.59|2914.59|2917.59|2917.59|2914.08|2914.08|0
1628760900000|2021-08-12 09:35:00|2914.79|2914.79|2916.53|2916.53|2917.08|2917.08|2914.4|2914.4|0
1628761200000|2021-08-12 09:40:00|2917.7|2917.7|2917.25|2917.25|2918.72|2918.72|2917.25|2917.25|0
1628761500000|2021-08-12 09:45:00|2917.31|2917.31|2916.17|2916.17|2919.74|2919.74|2916.17|2916.17|0
1628761800000|2021-08-12 09:50:00|2916.06|2916.06|2914.1|2914.1|2916.06|2916.06|2914.1|2914.1|0
1628762100000|2021-08-12 09:55:00|2914.08|2914.08|2913.91|2913.91|2914.09|2914.09|2911.48|2911.48|0
1628762400000|2021-08-12 10:00:00|2913.95|2913.95|2910.66|2910.66|2914.76|2914.76|2910.59|2910.59|0
1628762700000|2021-08-12 10:05:00|2910.71|2910.71|2909.22|2909.22|2911.51|2911.51|2909.22|2909.22|0
1628763000000|2021-08-12 10:10:00|2908.89|2908.89|2911.36|2911.36|2911.7|2911.7|2908.78|2908.78|0
1628763300000|2021-08-12 10:15:00|2911.2|2911.2|2911.4|2911.4|2911.62|2911.62|2909.69|2909.69|0
1628763600000|2021-08-12 10:20:00|2911.34|2911.34|2909.4|2909.4|2911.57|2911.57|2908.56|2908.56|0
1628763900000|2021-08-12 10:25:00|2909.45|2909.45|2908.98|2908.98|2910.24|2910.24|2908.51|2908.51|0
1628764200000|2021-08-12 10:30:00|2908.87|2908.87|2905.9|2905.9|2908.87|2908.87|2905.4|2905.4|0
1628764500000|2021-08-12 10:35:00|2905.89|2905.89|2908.74|2908.74|2908.74|2908.74|2905.79|2905.79|0
1628764800000|2021-08-12 10:40:00|2908.73|2908.73|2910.71|2910.71|2912.34|2912.34|2908.49|2908.49|0
1628765100000|2021-08-12 10:45:00|2910.77|2910.77|2907.38|2907.38|2911.4|2911.4|2907.38|2907.38|0
1628765400000|2021-08-12 10:50:00|2907.36|2907.36|2906.87|2906.87|2907.36|2907.36|2905.53|2905.53|0
1628765700000|2021-08-12 10:55:00|2906.78|2906.78|2905.78|2905.78|2906.93|2906.93|2904.49|2904.49|0
1628766000000|2021-08-12 11:00:00|2905.84|2905.84|2908.02|2908.02|2909.21|2909.21|2905.61|2905.61|0
1628766300000|2021-08-12 11:05:00|2907.69|2907.69|2911.32|2911.32|2911.32|2911.32|2907.65|2907.65|0
1628766600000|2021-08-12 11:10:00|2911.34|2911.34|2910.2|2910.2|2912.04|2912.04|2909.76|2909.76|0
1628766900000|2021-08-12 11:15:00|2910.28|2910.28|2913.18|2913.18|2913.68|2913.68|2910.28|2910.28|0
1628767200000|2021-08-12 11:20:00|2913.2|2913.2|2911.81|2911.81|2914.59|2914.59|2911.62|2911.62|0
1628767500000|2021-08-12 11:25:00|2911.87|2911.87|2911.65|2911.65|2912.66|2912.66|2910.97|2910.97|0
1628767800000|2021-08-12 11:30:00|2911.42|2911.42|2912.59|2912.59|2912.59|2912.59|2910.43|2910.43|0
1628768100000|2021-08-12 11:35:00|2912.63|2912.63|2911.57|2911.57|2913.85|2913.85|2910.95|2910.95|0
1628768400000|2021-08-12 11:40:00|2911.51|2911.51|2911.6|2911.6|2911.89|2911.89|2910.67|2910.67|0
1628768700000|2021-08-12 11:45:00|2911.77|2911.77|2913.49|2913.49|2913.98|2913.98|2911.77|2911.77|0
1628769000000|2021-08-12 11:50:00|2913.21|2913.21|2911.26|2911.26|2913.26|2913.26|2911.26|2911.26|0
1628769300000|2021-08-12 11:55:00|2911.3|2911.3|2911.16|2911.16|2911.84|2911.84|2910.37|2910.37|0
1628769600000|2021-08-12 12:00:00|2911.22|2911.22|2910.63|2910.63|2912.01|2912.01|2909.8|2909.8|0
1628769900000|2021-08-12 12:05:00|2910.58|2910.58|2907.27|2907.27|2910.72|2910.72|2907.27|2907.27|0
1628770200000|2021-08-12 12:10:00|2907.32|2907.32|2908.06|2908.06|2909.35|2909.35|2907.27|2907.27|0
1628770500000|2021-08-12 12:15:00|2908.02|2908.02|2906.8|2906.8|2908.36|2908.36|2905.98|2905.98|0
1628770800000|2021-08-12 12:20:00|2906.84|2906.84|2906.37|2906.37|2907.9|2907.9|2906.37|2906.37|0
1628771100000|2021-08-12 12:25:00|2906.41|2906.41|2908.44|2908.44|2908.54|2908.54|2906.41|2906.41|0
1628771400000|2021-08-12 12:30:00|2908.6|2908.6|2910.76|2910.76|2912.32|2912.32|2908.6|2908.6|0
1628771700000|2021-08-12 12:35:00|2910.87|2910.87|2908.55|2908.55|2912.44|2912.44|2908.55|2908.55|0
1628772000000|2021-08-12 12:40:00|2908.38|2908.38|2910.22|2910.22|2911.29|2911.29|2908.08|2908.08|0
1628772300000|2021-08-12 12:45:00|2910.05|2910.05|2907.28|2907.28|2910.28|2910.28|2906.83|2906.83|0
1628772600000|2021-08-12 12:50:00|2907.19|2907.19|2905.54|2905.54|2908.26|2908.26|2905.54|2905.54|0
1628772900000|2021-08-12 12:55:00|2905.63|2905.63|2907.13|2907.13|2908.79|2908.79|2905.63|2905.63|0
1628773200000|2021-08-12 13:00:00|2907.07|2907.07|2907.7|2907.7|2908.92|2908.92|2905.99|2905.99|0
1628773500000|2021-08-12 13:05:00|2907.42|2907.42|2909.73|2909.73|2909.96|2909.96|2905.77|2905.77|0
1628773800000|2021-08-12 13:10:00|2909.99|2909.99|2910.12|2910.12|2911.8|2911.8|2909.99|2909.99|0
1628774100000|2021-08-12 13:15:00|2910.16|2910.16|2909.66|2909.66|2911.46|2911.46|2909.62|2909.62|0
1628774400000|2021-08-12 13:20:00|2909.72|2909.72|2908.32|2908.32|2909.98|2909.98|2907.88|2907.88|0
1628774700000|2021-08-12 13:25:00|2908.27|2908.27|2910.3|2910.3|2910.91|2910.91|2908.27|2908.27|0
1628775000000|2021-08-12 13:30:00|2910.63|2910.63|2911.66|2911.66|2912.29|2912.29|2904.13|2904.13|0
1628775300000|2021-08-12 13:35:00|2911.77|2911.77|2912.05|2912.05|2915.62|2915.62|2911.6|2911.6|0
1628775600000|2021-08-12 13:40:00|2912.21|2912.21|2909.73|2909.73|2915.25|2915.25|2909.65|2909.65|0
1628775900000|2021-08-12 13:45:00|2909.64|2909.64|2906.25|2906.25|2910.01|2910.01|2905.28|2905.28|0
1628776200000|2021-08-12 13:50:00|2906.36|2906.36|2900.24|2900.24|2906.66|2906.66|2900.22|2900.22|0
1628776500000|2021-08-12 13:55:00|2900.08|2900.08|2902.26|2902.26|2902.37|2902.37|2897.97|2897.97|0
1628776800000|2021-08-12 14:00:00|2902.32|2902.32|2905.6|2905.6|2905.6|2905.6|2901.22|2901.22|0
1628777100000|2021-08-12 14:05:00|2905.43|2905.43|2898.63|2898.63|2905.77|2905.77|2897.92|2897.92|0
1628777400000|2021-08-12 14:10:00|2898.46|2898.46|2895.93|2895.93|2898.69|2898.69|2894.41|2894.41|0
1628777700000|2021-08-12 14:15:00|2895.87|2895.87|2894.38|2894.38|2899.32|2899.32|2894.25|2894.25|0
1628778000000|2021-08-12 14:20:00|2894.26|2894.26|2897.15|2897.15|2897.15|2897.15|2893.49|2893.49|0
1628778300000|2021-08-12 14:25:00|2897.21|2897.21|2897.13|2897.13|2901.14|2901.14|2896.85|2896.85|0
1628778600000|2021-08-12 14:30:00|2896.97|2896.97|2888.81|2888.81|2897.13|2897.13|2888.7|2888.7|0
1628778900000|2021-08-12 14:35:00|2888.86|2888.86|2895.12|2895.12|2895.41|2895.41|2887.87|2887.87|0
1628779200000|2021-08-12 14:40:00|2895.29|2895.29|2897.84|2897.84|2898.76|2898.76|2893.98|2893.98|0
1628779500000|2021-08-12 14:45:00|2897.89|2897.89|2896.87|2896.87|2897.89|2897.89|2895.99|2895.99|0
1628779800000|2021-08-12 14:50:00|2896.71|2896.71|2893.86|2893.86|2897.62|2897.62|2893.86|2893.86|0
1628780100000|2021-08-12 14:55:00|2893.8|2893.8|2894.85|2894.85|2895.58|2895.58|2893.69|2893.69|0
1628780400000|2021-08-12 15:00:00|2894.76|2894.76|2893.39|2893.39|2895.17|2895.17|2892.09|2892.09|0
1628780700000|2021-08-12 15:05:00|2893.56|2893.56|2892.36|2892.36|2893.98|2893.98|2890.3|2890.3|0
1628781000000|2021-08-12 15:10:00|2892.4|2892.4|2895.06|2895.06|2895.55|2895.55|2891.74|2891.74|0
1628781300000|2021-08-12 15:15:00|2895.02|2895.02|2895.75|2895.75|2896.06|2896.06|2894.27|2894.27|0
1628781600000|2021-08-12 15:20:00|2895.73|2895.73|2895.82|2895.82|2896.86|2896.86|2895.25|2895.25|0
1628781900000|2021-08-12 15:25:00|2895.71|2895.71|2896.4|2896.4|2897.73|2897.73|2895.61|2895.61|0
1628838900000|2021-08-13 07:15:00|2903.84|2903.84|2906.15|2906.15|2907.59|2907.59|2903.84|2903.84|0
1628839200000|2021-08-13 07:20:00|2905.81|2905.81|2900.44|2900.44|2906.33|2906.33|2899.31|2899.31|0
1628839500000|2021-08-13 07:25:00|2900.88|2900.88|2902.51|2902.51|2903.5|2903.5|2899.95|2899.95|0
1628839800000|2021-08-13 07:30:00|2902.6|2902.6|2903.46|2903.46|2905.08|2905.08|2901.17|2901.17|0
1628840100000|2021-08-13 07:35:00|2904.12|2904.12|2904.88|2904.88|2905.01|2905.01|2903.23|2903.23|0
1628840400000|2021-08-13 07:40:00|2904.94|2904.94|2904.27|2904.27|2906.18|2906.18|2903.75|2903.75|0
1628840700000|2021-08-13 07:45:00|2904.18|2904.18|2905.21|2905.21|2906.41|2906.41|2904.18|2904.18|0
1628841000000|2021-08-13 07:50:00|2905.17|2905.17|2904.94|2904.94|2905.95|2905.95|2903.84|2903.84|0
1628841300000|2021-08-13 07:55:00|2905|2905|2906.8|2906.8|2907.47|2907.47|2905|2905|0
1628841600000|2021-08-13 08:00:00|2906.68|2906.68|2906.16|2906.16|2908.26|2908.26|2906.03|2906.03|0
1628841900000|2021-08-13 08:05:00|2905.46|2905.46|2908.99|2908.99|2910.5|2910.5|2905.29|2905.29|0
1628842200000|2021-08-13 08:10:00|2908.72|2908.72|2908.8|2908.8|2910.97|2910.97|2908.29|2908.29|0
1628842500000|2021-08-13 08:15:00|2908.83|2908.83|2905.22|2905.22|2909.35|2909.35|2904.5|2904.5|0
1628842800000|2021-08-13 08:20:00|2905.17|2905.17|2906.49|2906.49|2906.93|2906.93|2905.11|2905.11|0
1628843100000|2021-08-13 08:25:00|2906.57|2906.57|2906.68|2906.68|2909.55|2909.55|2906.57|2906.57|0
1628843400000|2021-08-13 08:30:00|2906.18|2906.18|2910.01|2910.01|2910.38|2910.38|2906.14|2906.14|0
1628843700000|2021-08-13 08:35:00|2910.06|2910.06|2908.76|2908.76|2910.06|2910.06|2907.39|2907.39|0
1628844000000|2021-08-13 08:40:00|2908.84|2908.84|2912.3|2912.3|2913.01|2913.01|2908.84|2908.84|0
1628844300000|2021-08-13 08:45:00|2912.07|2912.07|2911.47|2911.47|2913.88|2913.88|2911.47|2911.47|0
1628844600000|2021-08-13 08:50:00|2911.38|2911.38|2911.23|2911.23|2911.94|2911.94|2910.72|2910.72|0
1628844900000|2021-08-13 08:55:00|2910.9|2910.9|2909.56|2909.56|2911.23|2911.23|2908.92|2908.92|0
1628845200000|2021-08-13 09:00:00|2909.47|2909.47|2910.26|2910.26|2910.88|2910.88|2907.81|2907.81|0
1628845500000|2021-08-13 09:05:00|2910.32|2910.32|2911.72|2911.72|2911.78|2911.78|2909.98|2909.98|0
1628845800000|2021-08-13 09:10:00|2911.66|2911.66|2912.98|2912.98|2913.11|2913.11|2911.03|2911.03|0
1628846100000|2021-08-13 09:15:00|2912.81|2912.81|2911.7|2911.7|2914.6|2914.6|2911.7|2911.7|0
1628846400000|2021-08-13 09:20:00|2911.75|2911.75|2909.29|2909.29|2911.75|2911.75|2908.15|2908.15|0
1628846700000|2021-08-13 09:25:00|2909.12|2909.12|2910.03|2910.03|2910.82|2910.82|2908.42|2908.42|0
1628847000000|2021-08-13 09:30:00|2910.2|2910.2|2911|2911|2911.48|2911.48|2908.93|2908.93|0
1628847300000|2021-08-13 09:35:00|2911.16|2911.16|2914.89|2914.89|2914.89|2914.89|2911.11|2911.11|0
1628847600000|2021-08-13 09:40:00|2914.17|2914.17|2915.39|2915.39|2915.7|2915.7|2913.4|2913.4|0
1628847900000|2021-08-13 09:45:00|2915.5|2915.5|2915.11|2915.11|2916.39|2916.39|2915.01|2915.01|0
1628848200000|2021-08-13 09:50:00|2915.27|2915.27|2914.61|2914.61|2915.44|2915.44|2914.5|2914.5|0
1628848500000|2021-08-13 09:55:00|2914.94|2914.94|2917.34|2917.34|2917.61|2917.61|2914.94|2914.94|0
1628848800000|2021-08-13 10:00:00|2917.45|2917.45|2917.64|2917.64|2919.46|2919.46|2917.39|2917.39|0
1628849100000|2021-08-13 10:05:00|2917.69|2917.69|2914.46|2914.46|2917.69|2917.69|2914.36|2914.36|0
1628849400000|2021-08-13 10:10:00|2914.51|2914.51|2917.13|2917.13|2917.13|2917.13|2914.35|2914.35|0
1628849700000|2021-08-13 10:15:00|2917.19|2917.19|2918.16|2918.16|2919.32|2919.32|2917.01|2917.01|0
1628850000000|2021-08-13 10:20:00|2918.1|2918.1|2915.31|2915.31|2918.1|2918.1|2915.31|2915.31|0
1628850300000|2021-08-13 10:25:00|2915.36|2915.36|2915.25|2915.25|2917.14|2917.14|2915.17|2915.17|0
1628850600000|2021-08-13 10:30:00|2915.23|2915.23|2919.42|2919.42|2919.42|2919.42|2914.89|2914.89|0
1628850900000|2021-08-13 10:35:00|2919.38|2919.38|2918.91|2918.91|2919.38|2919.38|2917.55|2917.55|0
1628851200000|2021-08-13 10:40:00|2918.85|2918.85|2919.26|2919.26|2921.15|2921.15|2918.69|2918.69|0
1628851500000|2021-08-13 10:45:00|2919.22|2919.22|2917.02|2917.02|2919.33|2919.33|2916.42|2916.42|0
1628851800000|2021-08-13 10:50:00|2917.19|2917.19|2917.19|2917.19|2917.75|2917.75|2916.41|2916.41|0
1628852100000|2021-08-13 10:55:00|2917.24|2917.24|2915.61|2915.61|2917.24|2917.24|2915.15|2915.15|0
1628852400000|2021-08-13 11:00:00|2915.66|2915.66|2915.79|2915.79|2916.77|2916.77|2915.32|2915.32|0
1628852700000|2021-08-13 11:05:00|2915.85|2915.85|2915.78|2915.78|2917.18|2917.18|2915.33|2915.33|0
1628853000000|2021-08-13 11:10:00|2915.72|2915.72|2915.67|2915.67|2916.37|2916.37|2915.51|2915.51|0
1628853300000|2021-08-13 11:15:00|2915.75|2915.75|2915.99|2915.99|2916.47|2916.47|2915.14|2915.14|0
1628853600000|2021-08-13 11:20:00|2915.88|2915.88|2916.88|2916.88|2917.07|2917.07|2915.82|2915.82|0
1628853900000|2021-08-13 11:25:00|2916.94|2916.94|2916.69|2916.69|2917.73|2917.73|2916.13|2916.13|0
1628854200000|2021-08-13 11:30:00|2916.52|2916.52|2916.89|2916.89|2917.64|2917.64|2915.6|2915.6|0
1628854500000|2021-08-13 11:35:00|2916.88|2916.88|2917.08|2917.08|2917.73|2917.73|2916.67|2916.67|0
1628854800000|2021-08-13 11:40:00|2917.41|2917.41|2917.41|2917.41|2917.62|2917.62|2916.82|2916.82|0
1628855100000|2021-08-13 11:45:00|2917.58|2917.58|2918.37|2918.37|2919.45|2919.45|2917.46|2917.46|0
1628855400000|2021-08-13 11:50:00|2918.26|2918.26|2919.5|2919.5|2919.5|2919.5|2918.09|2918.09|0
1628855700000|2021-08-13 11:55:00|2919.56|2919.56|2919.2|2919.2|2920.58|2920.58|2919.14|2919.14|0
1628856000000|2021-08-13 12:00:00|2919.09|2919.09|2918.85|2918.85|2919.45|2919.45|2917.8|2917.8|0
1628856300000|2021-08-13 12:05:00|2918.79|2918.79|2918.47|2918.47|2918.85|2918.85|2917.64|2917.64|0
1628856600000|2021-08-13 12:10:00|2918.49|2918.49|2920.86|2920.86|2921.06|2921.06|2918.49|2918.49|0
1628856900000|2021-08-13 12:15:00|2920.7|2920.7|2920|2920|2921.45|2921.45|2919.83|2919.83|0
1628857200000|2021-08-13 12:20:00|2919.96|2919.96|2920.9|2920.9|2921.02|2921.02|2919.96|2919.96|0
1628857500000|2021-08-13 12:25:00|2920.94|2920.94|2920.82|2920.82|2921.25|2921.25|2920.37|2920.37|0
1628857800000|2021-08-13 12:30:00|2920.77|2920.77|2920.41|2920.41|2921.67|2921.67|2919.85|2919.85|0
1628858100000|2021-08-13 12:35:00|2920.47|2920.47|2918.82|2918.82|2921.03|2921.03|2917.67|2917.67|0
1628858400000|2021-08-13 12:40:00|2918.98|2918.98|2918.57|2918.57|2919.33|2919.33|2918.35|2918.35|0
1628858700000|2021-08-13 12:45:00|2918.22|2918.22|2917.48|2917.48|2919.07|2919.07|2917.4|2917.4|0
1628859000000|2021-08-13 12:50:00|2917.51|2917.51|2918.01|2918.01|2918.92|2918.92|2917.51|2917.51|0
1628859300000|2021-08-13 12:55:00|2918.13|2918.13|2917.07|2917.07|2918.63|2918.63|2916.22|2916.22|0
1628859600000|2021-08-13 13:00:00|2917.15|2917.15|2916.52|2916.52|2918.22|2918.22|2915.71|2915.71|0
1628859900000|2021-08-13 13:05:00|2916.56|2916.56|2915.26|2915.26|2917.17|2917.17|2914.47|2914.47|0
1628860200000|2021-08-13 13:10:00|2915.42|2915.42|2913.27|2913.27|2915.9|2915.9|2913.27|2913.27|0
1628860500000|2021-08-13 13:15:00|2913.38|2913.38|2913.67|2913.67|2914.37|2914.37|2913.17|2913.17|0
1628860800000|2021-08-13 13:20:00|2913.51|2913.51|2914.43|2914.43|2914.61|2914.61|2912.8|2912.8|0
1628861100000|2021-08-13 13:25:00|2914.1|2914.1|2914.77|2914.77|2915.23|2915.23|2913.71|2913.71|0
1628861400000|2021-08-13 13:30:00|2914.73|2914.73|2912.03|2912.03|2918.81|2918.81|2907.97|2907.97|0
1628861700000|2021-08-13 13:35:00|2912.37|2912.37|2909.97|2909.97|2913.8|2913.8|2908.41|2908.41|0
1628862000000|2021-08-13 13:40:00|2910.08|2910.08|2913.29|2913.29|2914.02|2914.02|2910.08|2910.08|0
1628862300000|2021-08-13 13:45:00|2913.34|2913.34|2909.24|2909.24|2913.34|2913.34|2909.24|2909.24|0
1628862600000|2021-08-13 13:50:00|2909.19|2909.19|2907.9|2907.9|2909.19|2909.19|2906.65|2906.65|0
1628862900000|2021-08-13 13:55:00|2907.84|2907.84|2909.89|2909.89|2910.41|2910.41|2906.3|2906.3|0
1628863200000|2021-08-13 14:00:00|2909.97|2909.97|2903.2|2903.2|2910.59|2910.59|2903.2|2903.2|0
1628863500000|2021-08-13 14:05:00|2903.19|2903.19|2898.94|2898.94|2905.09|2905.09|2898.81|2898.81|0
1628863800000|2021-08-13 14:10:00|2899.02|2899.02|2901.02|2901.02|2903.03|2903.03|2899.02|2899.02|0
1628864100000|2021-08-13 14:15:00|2901.08|2901.08|2902.25|2902.25|2903.43|2903.43|2899.09|2899.09|0
1628864400000|2021-08-13 14:20:00|2902.08|2902.08|2899.75|2899.75|2903.2|2903.2|2899.75|2899.75|0
1628864700000|2021-08-13 14:25:00|2899.69|2899.69|2901.23|2901.23|2901.46|2901.46|2898.14|2898.14|0
1628865000000|2021-08-13 14:30:00|2901.11|2901.11|2901.19|2901.19|2903.2|2903.2|2900.24|2900.24|0
1628865300000|2021-08-13 14:35:00|2901.25|2901.25|2901.71|2901.71|2902.38|2902.38|2899.68|2899.68|0
1628865600000|2021-08-13 14:40:00|2901.54|2901.54|2898.46|2898.46|2901.78|2901.78|2897.46|2897.46|0
1628865900000|2021-08-13 14:45:00|2898.51|2898.51|2897.67|2897.67|2899.78|2899.78|2897.15|2897.15|0
1628866200000|2021-08-13 14:50:00|2897.84|2897.84|2900.48|2900.48|2901.52|2901.52|2897.84|2897.84|0
1628866500000|2021-08-13 14:55:00|2900.43|2900.43|2899.85|2899.85|2900.94|2900.94|2898.93|2898.93|0
1628866800000|2021-08-13 15:00:00|2899.8|2899.8|2900.74|2900.74|2901.23|2901.23|2899.22|2899.22|0
1628867100000|2021-08-13 15:05:00|2900.8|2900.8|2902.14|2902.14|2903.56|2903.56|2900.8|2900.8|0
1628867400000|2021-08-13 15:10:00|2902.2|2902.2|2905.15|2905.15|2905.6|2905.6|2901.88|2901.88|0
1628867700000|2021-08-13 15:15:00|2904.98|2904.98|2905.09|2905.09|2905.79|2905.79|2904.57|2904.57|0
1628868000000|2021-08-13 15:20:00|2905.75|2905.75|2903.38|2903.38|2906.36|2906.36|2903.3|2903.3|0
1628868300000|2021-08-13 15:25:00|2903.27|2903.27|2906.98|2906.98|2907.37|2907.37|2903.07|2903.07|0
1629098100000|2021-08-16 07:15:00|2879.79|2879.79|2883.34|2883.34|2883.85|2883.85|2875.5|2875.5|0
1629098400000|2021-08-16 07:20:00|2883.57|2883.57|2885.9|2885.9|2888.18|2888.18|2882.8|2882.8|0
1629098700000|2021-08-16 07:25:00|2886.29|2886.29|2887.54|2887.54|2889.77|2889.77|2884.56|2884.56|0
1629099000000|2021-08-16 07:30:00|2887.38|2887.38|2886.46|2886.46|2890.09|2890.09|2886.46|2886.46|0
1629099300000|2021-08-16 07:35:00|2886.57|2886.57|2887.86|2887.86|2888.06|2888.06|2884.67|2884.67|0
1629099600000|2021-08-16 07:40:00|2887.81|2887.81|2891.16|2891.16|2892.79|2892.79|2886.42|2886.42|0
1629099900000|2021-08-16 07:45:00|2890.99|2890.99|2890.04|2890.04|2893.85|2893.85|2889.29|2889.29|0
1629100200000|2021-08-16 07:50:00|2889.71|2889.71|2892.38|2892.38|2894.03|2894.03|2889|2889|0
1629100500000|2021-08-16 07:55:00|2892.23|2892.23|2896.61|2896.61|2897.38|2897.38|2891.74|2891.74|0
1629100800000|2021-08-16 08:00:00|2896.57|2896.57|2895.77|2895.77|2896.7|2896.7|2893.68|2893.68|0
1629101100000|2021-08-16 08:05:00|2895.66|2895.66|2893.91|2893.91|2898.02|2898.02|2893.91|2893.91|0
1629101400000|2021-08-16 08:10:00|2893.74|2893.74|2891.71|2891.71|2894.27|2894.27|2891.43|2891.43|0
1629101700000|2021-08-16 08:15:00|2891.75|2891.75|2883.18|2883.18|2891.75|2891.75|2882.3|2882.3|0
1629102000000|2021-08-16 08:20:00|2883.4|2883.4|2881.75|2881.75|2884.25|2884.25|2878.9|2878.9|0
1629102300000|2021-08-16 08:25:00|2881.58|2881.58|2879.18|2879.18|2882.88|2882.88|2878.76|2878.76|0
1629102600000|2021-08-16 08:30:00|2879.24|2879.24|2875.92|2875.92|2879.63|2879.63|2874.49|2874.49|0
1629102900000|2021-08-16 08:35:00|2875.88|2875.88|2873.79|2873.79|2875.88|2875.88|2871.52|2871.52|0
1629103200000|2021-08-16 08:40:00|2873.96|2873.96|2878.81|2878.81|2879.24|2879.24|2873.96|2873.96|0
1629103500000|2021-08-16 08:45:00|2878.48|2878.48|2876.21|2876.21|2878.48|2878.48|2875.67|2875.67|0
1629103800000|2021-08-16 08:50:00|2875.88|2875.88|2877.37|2877.37|2879.1|2879.1|2875.66|2875.66|0
1629104100000|2021-08-16 08:55:00|2877.25|2877.25|2875.53|2875.53|2878.03|2878.03|2875.32|2875.32|0
1629104400000|2021-08-16 09:00:00|2875.64|2875.64|2878.35|2878.35|2878.35|2878.35|2875.58|2875.58|0
1629104700000|2021-08-16 09:05:00|2878.3|2878.3|2875.15|2875.15|2878.63|2878.63|2875.15|2875.15|0
1629105000000|2021-08-16 09:10:00|2875.23|2875.23|2878.07|2878.07|2879.08|2879.08|2875.23|2875.23|0
1629105300000|2021-08-16 09:15:00|2878.03|2878.03|2878.92|2878.92|2878.92|2878.92|2877.05|2877.05|0
1629105600000|2021-08-16 09:20:00|2878.93|2878.93|2878.18|2878.18|2879.37|2879.37|2876.74|2876.74|0
1629105900000|2021-08-16 09:25:00|2878.07|2878.07|2876.71|2876.71|2878.07|2878.07|2873.79|2873.79|0
1629106200000|2021-08-16 09:30:00|2876.55|2876.55|2876.75|2876.75|2879.57|2879.57|2876.38|2876.38|0
1629106500000|2021-08-16 09:35:00|2876.41|2876.41|2872.95|2872.95|2876.58|2876.58|2872.9|2872.9|0
1629106800000|2021-08-16 09:40:00|2872.79|2872.79|2873.83|2873.83|2874|2874|2872.4|2872.4|0
1629107100000|2021-08-16 09:45:00|2873.77|2873.77|2869.43|2869.43|2874.19|2874.19|2869.43|2869.43|0
1629107400000|2021-08-16 09:50:00|2869.37|2869.37|2870.94|2870.94|2871.16|2871.16|2869.31|2869.31|0
1629107700000|2021-08-16 09:55:00|2870.89|2870.89|2869.92|2869.92|2872.57|2872.57|2869.76|2869.76|0
1629108000000|2021-08-16 10:00:00|2869.98|2869.98|2870.19|2870.19|2871.3|2871.3|2869.63|2869.63|0
1629108300000|2021-08-16 10:05:00|2870.36|2870.36|2865.7|2865.7|2870.36|2870.36|2865.68|2865.68|0
1629108600000|2021-08-16 10:10:00|2865.75|2865.75|2860.01|2860.01|2865.81|2865.81|2859.67|2859.67|0
1629108900000|2021-08-16 10:15:00|2859.97|2859.97|2858.31|2858.31|2860.1|2860.1|2856.22|2856.22|0
1629109200000|2021-08-16 10:20:00|2858.14|2858.14|2858.52|2858.52|2859.45|2859.45|2856.83|2856.83|0
1629109500000|2021-08-16 10:25:00|2858.36|2858.36|2858.77|2858.77|2859.24|2859.24|2857.18|2857.18|0
1629109800000|2021-08-16 10:30:00|2858.81|2858.81|2861.09|2861.09|2861.69|2861.69|2858.7|2858.7|0
1629110100000|2021-08-16 10:35:00|2861.03|2861.03|2862.39|2862.39|2862.43|2862.43|2859.79|2859.79|0
1629110400000|2021-08-16 10:40:00|2862.56|2862.56|2864.45|2864.45|2866.06|2866.06|2862.56|2862.56|0
1629110700000|2021-08-16 10:45:00|2864.39|2864.39|2868.9|2868.9|2869.51|2869.51|2863.88|2863.88|0
1629111000000|2021-08-16 10:50:00|2869.07|2869.07|2870.98|2870.98|2871.04|2871.04|2869.07|2869.07|0
1629111300000|2021-08-16 10:55:00|2871.07|2871.07|2869.54|2869.54|2871.07|2871.07|2869.51|2869.51|0
1629111600000|2021-08-16 11:00:00|2869.43|2869.43|2869.23|2869.23|2870.77|2870.77|2867.85|2867.85|0
1629111900000|2021-08-16 11:05:00|2869.12|2869.12|2873.74|2873.74|2873.74|2873.74|2869.03|2869.03|0
1629112200000|2021-08-16 11:10:00|2873.8|2873.8|2872.41|2872.41|2874.39|2874.39|2872.32|2872.32|0
1629112500000|2021-08-16 11:15:00|2872.46|2872.46|2871.7|2871.7|2873.98|2873.98|2871.7|2871.7|0
1629112800000|2021-08-16 11:20:00|2871.53|2871.53|2871.79|2871.79|2872.8|2872.8|2871.05|2871.05|0
1629113100000|2021-08-16 11:25:00|2871.7|2871.7|2870.58|2870.58|2872.04|2872.04|2870.52|2870.52|0
1629113400000|2021-08-16 11:30:00|2870.8|2870.8|2866.94|2866.94|2871.38|2871.38|2866.94|2866.94|0
1629113700000|2021-08-16 11:35:00|2867.1|2867.1|2865.21|2865.21|2867.1|2867.1|2865.21|2865.21|0
1629114000000|2021-08-16 11:40:00|2865.16|2865.16|2864.62|2864.62|2865.39|2865.39|2864.27|2864.27|0
1629114300000|2021-08-16 11:45:00|2864.56|2864.56|2867.24|2867.24|2867.24|2867.24|2864.51|2864.51|0
1629114600000|2021-08-16 11:50:00|2867.57|2867.57|2867.71|2867.71|2868.77|2868.77|2866.53|2866.53|0
1629114900000|2021-08-16 11:55:00|2867.54|2867.54|2865.21|2865.21|2867.54|2867.54|2865.13|2865.13|0
1629115200000|2021-08-16 12:00:00|2865.04|2865.04|2858.29|2858.29|2865.04|2865.04|2857.79|2857.79|0
1629115500000|2021-08-16 12:05:00|2858.46|2858.46|2856.63|2856.63|2858.59|2858.59|2855.85|2855.85|0
1629115800000|2021-08-16 12:10:00|2856.79|2856.79|2858.15|2858.15|2858.6|2858.6|2855|2855|0
1629116100000|2021-08-16 12:15:00|2857.86|2857.86|2857.17|2857.17|2858.43|2858.43|2856.12|2856.12|0
1629116400000|2021-08-16 12:20:00|2857.11|2857.11|2859.65|2859.65|2859.93|2859.93|2856.95|2856.95|0
1629116700000|2021-08-16 12:25:00|2859.59|2859.59|2859.48|2859.48|2862.09|2862.09|2859.26|2859.26|0
1629117000000|2021-08-16 12:30:00|2859.4|2859.4|2858.19|2858.19|2859.67|2859.67|2858.06|2858.06|0
1629117300000|2021-08-16 12:35:00|2858.08|2858.08|2859.25|2859.25|2859.29|2859.29|2857.78|2857.78|0
1629117600000|2021-08-16 12:40:00|2859.37|2859.37|2859.41|2859.41|2861.17|2861.17|2859.33|2859.33|0
1629117900000|2021-08-16 12:45:00|2859.45|2859.45|2861.86|2861.86|2861.86|2861.86|2859.06|2859.06|0
1629118200000|2021-08-16 12:50:00|2861.77|2861.77|2861.3|2861.3|2862|2862|2860.59|2860.59|0
1629118500000|2021-08-16 12:55:00|2860.97|2860.97|2858.33|2858.33|2860.97|2860.97|2857.15|2857.15|0
1629118800000|2021-08-16 13:00:00|2858.39|2858.39|2858.95|2858.95|2859.71|2859.71|2857.6|2857.6|0
1629119100000|2021-08-16 13:05:00|2859.11|2859.11|2859.46|2859.46|2859.74|2859.74|2857.95|2857.95|0
1629119400000|2021-08-16 13:10:00|2859.34|2859.34|2860.68|2860.68|2862.48|2862.48|2859.23|2859.23|0
1629119700000|2021-08-16 13:15:00|2860.35|2860.35|2859.69|2859.69|2861.18|2861.18|2859.45|2859.45|0
1629120000000|2021-08-16 13:20:00|2859.53|2859.53|2857.25|2857.25|2860.54|2860.54|2857.25|2857.25|0
1629120300000|2021-08-16 13:25:00|2857.21|2857.21|2860.88|2860.88|2861.1|2861.1|2857.21|2857.21|0
1629120600000|2021-08-16 13:30:00|2860.84|2860.84|2850.16|2850.16|2861.72|2861.72|2850|2850|0
1629120900000|2021-08-16 13:35:00|2850|2850|2848.81|2848.81|2850.44|2850.44|2845.54|2845.54|0
1629121200000|2021-08-16 13:40:00|2848.97|2848.97|2849.12|2849.12|2852|2852|2846.87|2846.87|0
1629121500000|2021-08-16 13:45:00|2849.16|2849.16|2848.38|2848.38|2849.63|2849.63|2846.88|2846.88|0
1629121800000|2021-08-16 13:50:00|2848.33|2848.33|2848.72|2848.72|2849.16|2849.16|2845.16|2845.16|0
1629122100000|2021-08-16 13:55:00|2848.39|2848.39|2849.12|2849.12|2849.93|2849.93|2846.91|2846.91|0
1629122400000|2021-08-16 14:00:00|2849.06|2849.06|2854.96|2854.96|2854.96|2854.96|2846.87|2846.87|0
1629122700000|2021-08-16 14:05:00|2854.85|2854.85|2862|2862|2862.5|2862.5|2854.42|2854.42|0
1629123000000|2021-08-16 14:10:00|2862.17|2862.17|2868.7|2868.7|2868.87|2868.87|2860.84|2860.84|0
1629123300000|2021-08-16 14:15:00|2868.37|2868.37|2861.61|2861.61|2869.41|2869.41|2861.61|2861.61|0
1629123600000|2021-08-16 14:20:00|2861.5|2861.5|2852.16|2852.16|2862.68|2862.68|2852.1|2852.1|0
1629123900000|2021-08-16 14:25:00|2852.41|2852.41|2851.94|2851.94|2853.68|2853.68|2849.34|2849.34|0
1629124200000|2021-08-16 14:30:00|2851.81|2851.81|2849.63|2849.63|2856.15|2856.15|2849.52|2849.52|0
1629124500000|2021-08-16 14:35:00|2849.67|2849.67|2855.86|2855.86|2855.86|2855.86|2849.67|2849.67|0
1629124800000|2021-08-16 14:40:00|2855.75|2855.75|2856.75|2856.75|2859.06|2859.06|2854.74|2854.74|0
1629125100000|2021-08-16 14:45:00|2856.46|2856.46|2854.93|2854.93|2856.46|2856.46|2854.43|2854.43|0
1629125400000|2021-08-16 14:50:00|2855.04|2855.04|2856.38|2856.38|2858.02|2858.02|2854.87|2854.87|0
1629125700000|2021-08-16 14:55:00|2856.41|2856.41|2856.41|2856.41|2857.29|2857.29|2856.23|2856.23|0
1629126000000|2021-08-16 15:00:00|2856.18|2856.18|2855.22|2855.22|2860.17|2860.17|2854.98|2854.98|0
1629126300000|2021-08-16 15:05:00|2855.05|2855.05|2856.36|2856.36|2857.18|2857.18|2854.41|2854.41|0
1629126600000|2021-08-16 15:10:00|2856.42|2856.42|2858.28|2858.28|2858.46|2858.46|2856.42|2856.42|0
1629126900000|2021-08-16 15:15:00|2858.3|2858.3|2861.12|2861.12|2861.23|2861.23|2858.25|2858.25|0
1629127200000|2021-08-16 15:20:00|2861.45|2861.45|2864.7|2864.7|2864.7|2864.7|2861.4|2861.4|0
1629127500000|2021-08-16 15:25:00|2864.53|2864.53|2859.05|2859.05|2864.53|2864.53|2858.79|2858.79|0
1629184500000|2021-08-17 07:15:00|2842.38|2842.38|2846.84|2846.84|2847.5|2847.5|2838.92|2838.92|0
1629184800000|2021-08-17 07:20:00|2847|2847|2847.59|2847.59|2849.65|2849.65|2845.44|2845.44|0
1629185100000|2021-08-17 07:25:00|2847.15|2847.15|2849.65|2849.65|2850.16|2850.16|2844.1|2844.1|0
1629185400000|2021-08-17 07:30:00|2849.1|2849.1|2852.75|2852.75|2852.79|2852.79|2849.1|2849.1|0
1629185700000|2021-08-17 07:35:00|2852.97|2852.97|2854.24|2854.24|2854.24|2854.24|2851.92|2851.92|0
1629186000000|2021-08-17 07:40:00|2854.33|2854.33|2856.38|2856.38|2856.38|2856.38|2852.7|2852.7|0
1629186300000|2021-08-17 07:45:00|2856.49|2856.49|2855.93|2855.93|2857.05|2857.05|2855.13|2855.13|0
1629186600000|2021-08-17 07:50:00|2855.82|2855.82|2851.26|2851.26|2855.82|2855.82|2851.26|2851.26|0
1629186900000|2021-08-17 07:55:00|2851.42|2851.42|2851.52|2851.52|2854.05|2854.05|2851.42|2851.42|0
1629187200000|2021-08-17 08:00:00|2851.35|2851.35|2852.02|2852.02|2854.29|2854.29|2851.35|2851.35|0
1629187500000|2021-08-17 08:05:00|2852|2852|2846.79|2846.79|2852|2852|2845.67|2845.67|0
1629187800000|2021-08-17 08:10:00|2847.01|2847.01|2847.84|2847.84|2848.69|2848.69|2845.88|2845.88|0
1629188100000|2021-08-17 08:15:00|2847.85|2847.85|2845.11|2845.11|2849.57|2849.57|2845.11|2845.11|0
1629188400000|2021-08-17 08:20:00|2844.95|2844.95|2845|2845|2845.03|2845.03|2842|2842|0
1629188700000|2021-08-17 08:25:00|2845.05|2845.05|2843.62|2843.62|2846.2|2846.2|2842.49|2842.49|0
1629189000000|2021-08-17 08:30:00|2843.5|2843.5|2844.3|2844.3|2845.56|2845.56|2843.5|2843.5|0
1629189300000|2021-08-17 08:35:00|2844.19|2844.19|2844.33|2844.33|2846.1|2846.1|2843.67|2843.67|0
1629189600000|2021-08-17 08:40:00|2844.1|2844.1|2846.1|2846.1|2847.1|2847.1|2843.64|2843.64|0
1629189900000|2021-08-17 08:45:00|2846.15|2846.15|2846.34|2846.34|2848.36|2848.36|2845.62|2845.62|0
1629190200000|2021-08-17 08:50:00|2846.23|2846.23|2849.7|2849.7|2849.75|2849.75|2845.04|2845.04|0
1629190500000|2021-08-17 08:55:00|2849.59|2849.59|2850.26|2850.26|2850.7|2850.7|2848.49|2848.49|0
1629190800000|2021-08-17 09:00:00|2850.59|2850.59|2849.44|2849.44|2852.21|2852.21|2849.44|2849.44|0
1629191100000|2021-08-17 09:05:00|2849.37|2849.37|2849.93|2849.93|2851.56|2851.56|2847.21|2847.21|0
1629191400000|2021-08-17 09:10:00|2849.53|2849.53|2846.29|2846.29|2849.53|2849.53|2846.18|2846.18|0
1629191700000|2021-08-17 09:15:00|2846.2|2846.2|2847.21|2847.21|2847.42|2847.42|2845.51|2845.51|0
1629192000000|2021-08-17 09:20:00|2847.26|2847.26|2851.13|2851.13|2851.3|2851.3|2847.26|2847.26|0
1629192300000|2021-08-17 09:25:00|2851.15|2851.15|2852.12|2852.12|2853.01|2853.01|2850.05|2850.05|0
1629192600000|2021-08-17 09:30:00|2852|2852|2847.93|2847.93|2852|2852|2847.93|2847.93|0
1629192900000|2021-08-17 09:35:00|2847.95|2847.95|2843.88|2843.88|2848.01|2848.01|2843.26|2843.26|0
1629193200000|2021-08-17 09:40:00|2843.84|2843.84|2840.73|2840.73|2843.88|2843.88|2840.59|2840.59|0
1629193500000|2021-08-17 09:45:00|2841.06|2841.06|2837.21|2837.21|2841.06|2841.06|2837.16|2837.16|0
1629193800000|2021-08-17 09:50:00|2837.15|2837.15|2835.5|2835.5|2837.55|2837.55|2834.6|2834.6|0
1629194100000|2021-08-17 09:55:00|2835.72|2835.72|2836|2836|2837.32|2837.32|2835.72|2835.72|0
1629194400000|2021-08-17 10:00:00|2836.01|2836.01|2833.54|2833.54|2836.35|2836.35|2831.38|2831.38|0
1629194700000|2021-08-17 10:05:00|2833.48|2833.48|2836.68|2836.68|2838.79|2838.79|2833.48|2833.48|0
1629195000000|2021-08-17 10:10:00|2836.7|2836.7|2839.68|2839.68|2839.83|2839.83|2836.7|2836.7|0
1629195300000|2021-08-17 10:15:00|2839.73|2839.73|2839.58|2839.58|2840.56|2840.56|2838.2|2838.2|0
1629195600000|2021-08-17 10:20:00|2839.29|2839.29|2840.72|2840.72|2841.05|2841.05|2838.41|2838.41|0
1629195900000|2021-08-17 10:25:00|2840.83|2840.83|2840.34|2840.34|2843.42|2843.42|2839.46|2839.46|0
1629196200000|2021-08-17 10:30:00|2839.82|2839.82|2839.64|2839.64|2842.27|2842.27|2838.94|2838.94|0
1629196500000|2021-08-17 10:35:00|2839.31|2839.31|2837.89|2837.89|2839.59|2839.59|2836.46|2836.46|0
1629196800000|2021-08-17 10:40:00|2837.64|2837.64|2838.53|2838.53|2838.68|2838.68|2836.42|2836.42|0
1629197100000|2021-08-17 10:45:00|2838.36|2838.36|2837.16|2837.16|2838.84|2838.84|2836.74|2836.74|0
1629197400000|2021-08-17 10:50:00|2837.21|2837.21|2835.71|2835.71|2837.21|2837.21|2835.48|2835.48|0
1629197700000|2021-08-17 10:55:00|2835.76|2835.76|2836.42|2836.42|2836.94|2836.94|2834.78|2834.78|0
1629198000000|2021-08-17 11:00:00|2836.36|2836.36|2835.2|2835.2|2836.45|2836.45|2835.19|2835.19|0
1629198300000|2021-08-17 11:05:00|2835.37|2835.37|2834.24|2834.24|2836.44|2836.44|2834.24|2834.24|0
1629198600000|2021-08-17 11:10:00|2834.41|2834.41|2834.54|2834.54|2835.98|2835.98|2833.79|2833.79|0
1629198900000|2021-08-17 11:15:00|2834.36|2834.36|2833.67|2833.67|2834.59|2834.59|2831.72|2831.72|0
1629199200000|2021-08-17 11:20:00|2833.85|2833.85|2834.07|2834.07|2834.7|2834.7|2832.82|2832.82|0
1629199500000|2021-08-17 11:25:00|2834.12|2834.12|2834.87|2834.87|2834.91|2834.91|2833.73|2833.73|0
1629199800000|2021-08-17 11:30:00|2834.71|2834.71|2835.37|2835.37|2835.47|2835.47|2833.61|2833.61|0
1629200100000|2021-08-17 11:35:00|2835.26|2835.26|2833.63|2833.63|2835.32|2835.32|2833.17|2833.17|0
1629200400000|2021-08-17 11:40:00|2833.47|2833.47|2834|2834|2834.76|2834.76|2832.89|2832.89|0
1629200700000|2021-08-17 11:45:00|2834.17|2834.17|2834.97|2834.97|2835.03|2835.03|2833.4|2833.4|0
1629201000000|2021-08-17 11:50:00|2834.78|2834.78|2834.4|2834.4|2834.78|2834.78|2833.67|2833.67|0
1629201300000|2021-08-17 11:55:00|2834.23|2834.23|2834.45|2834.45|2835.18|2835.18|2833.75|2833.75|0
1629201600000|2021-08-17 12:00:00|2834.51|2834.51|2833.69|2833.69|2835.24|2835.24|2833.2|2833.2|0
1629201900000|2021-08-17 12:05:00|2833.8|2833.8|2832.84|2832.84|2834.04|2834.04|2832.65|2832.65|0
1629202200000|2021-08-17 12:10:00|2833.01|2833.01|2831.8|2831.8|2833.95|2833.95|2830.91|2830.91|0
1629202500000|2021-08-17 12:15:00|2831.76|2831.76|2829.04|2829.04|2831.87|2831.87|2828.7|2828.7|0
1629202800000|2021-08-17 12:20:00|2829.09|2829.09|2828.38|2828.38|2829.18|2829.18|2826.95|2826.95|0
1629203100000|2021-08-17 12:25:00|2828.42|2828.42|2830.03|2830.03|2831.03|2831.03|2828.42|2828.42|0
1629203400000|2021-08-17 12:30:00|2830.02|2830.02|2834.76|2834.76|2835.06|2835.06|2829.45|2829.45|0
1629203700000|2021-08-17 12:35:00|2834.98|2834.98|2835|2835|2835.84|2835.84|2833.65|2833.65|0
1629204000000|2021-08-17 12:40:00|2835.5|2835.5|2839.76|2839.76|2840.81|2840.81|2835.5|2835.5|0
1629204300000|2021-08-17 12:45:00|2839.71|2839.71|2836.02|2836.02|2841.96|2841.96|2835.51|2835.51|0
1629204600000|2021-08-17 12:50:00|2836.3|2836.3|2837.54|2837.54|2837.8|2837.8|2835.32|2835.32|0
1629204900000|2021-08-17 12:55:00|2837.58|2837.58|2841.07|2841.07|2841.13|2841.13|2837.43|2837.43|0
1629205200000|2021-08-17 13:00:00|2840.68|2840.68|2841.37|2841.37|2841.41|2841.41|2839.28|2839.28|0
1629205500000|2021-08-17 13:05:00|2841.39|2841.39|2836.73|2836.73|2841.55|2841.55|2836.73|2836.73|0
1629205800000|2021-08-17 13:10:00|2836.69|2836.69|2837.44|2837.44|2837.87|2837.87|2836.61|2836.61|0
1629206100000|2021-08-17 13:15:00|2837.52|2837.52|2840.36|2840.36|2841.55|2841.55|2836.66|2836.66|0
1629206400000|2021-08-17 13:20:00|2840.47|2840.47|2842.36|2842.36|2842.96|2842.96|2839.66|2839.66|0
1629206700000|2021-08-17 13:25:00|2842.41|2842.41|2842.73|2842.73|2844.03|2844.03|2842.13|2842.13|0
1629207000000|2021-08-17 13:30:00|2842.67|2842.67|2845.4|2845.4|2847.54|2847.54|2841.6|2841.6|0
1629207300000|2021-08-17 13:35:00|2845.44|2845.44|2847.17|2847.17|2848.31|2848.31|2843.07|2843.07|0
1629207600000|2021-08-17 13:40:00|2847.11|2847.11|2847.37|2847.37|2849.54|2849.54|2842.32|2842.32|0
1629207900000|2021-08-17 13:45:00|2847.76|2847.76|2842.82|2842.82|2848.76|2848.76|2841.95|2841.95|0
1629208200000|2021-08-17 13:50:00|2842.61|2842.61|2845.56|2845.56|2846.17|2846.17|2840.68|2840.68|0
1629208500000|2021-08-17 13:55:00|2845.45|2845.45|2845.12|2845.12|2846.43|2846.43|2843.93|2843.93|0
1629208800000|2021-08-17 14:00:00|2845.22|2845.22|2845.75|2845.75|2846.82|2846.82|2843.89|2843.89|0
1629209100000|2021-08-17 14:05:00|2845.91|2845.91|2848.36|2848.36|2850.02|2850.02|2845.03|2845.03|0
1629209400000|2021-08-17 14:10:00|2848.35|2848.35|2855.73|2855.73|2855.73|2855.73|2848.28|2848.28|0
1629209700000|2021-08-17 14:15:00|2855.78|2855.78|2853.56|2853.56|2856.48|2856.48|2853.39|2853.39|0
1629210000000|2021-08-17 14:20:00|2853.51|2853.51|2852.46|2852.46|2854.62|2854.62|2852.21|2852.21|0
1629210300000|2021-08-17 14:25:00|2852.27|2852.27|2851.71|2851.71|2853.72|2853.72|2851.52|2851.52|0
1629210600000|2021-08-17 14:30:00|2851.76|2851.76|2851.69|2851.69|2853.36|2853.36|2851.22|2851.22|0
1629210900000|2021-08-17 14:35:00|2851.52|2851.52|2848.51|2848.51|2853.47|2853.47|2848.45|2848.45|0
1629211200000|2021-08-17 14:40:00|2848.34|2848.34|2849.72|2849.72|2849.81|2849.81|2847.35|2847.35|0
1629211500000|2021-08-17 14:45:00|2849.66|2849.66|2851.36|2851.36|2851.36|2851.36|2847.49|2847.49|0
1629211800000|2021-08-17 14:50:00|2851.69|2851.69|2852.73|2852.73|2853.13|2853.13|2848.69|2848.69|0
1629212100000|2021-08-17 14:55:00|2852.56|2852.56|2848.39|2848.39|2853.36|2853.36|2848.33|2848.33|0
1629212400000|2021-08-17 15:00:00|2848.34|2848.34|2847.12|2847.12|2849.52|2849.52|2846.09|2846.09|0
1629212700000|2021-08-17 15:05:00|2847.01|2847.01|2846.34|2846.34|2847.59|2847.59|2845.91|2845.91|0
1629213000000|2021-08-17 15:10:00|2846.01|2846.01|2847.06|2847.06|2847.17|2847.17|2844.71|2844.71|0
1629213300000|2021-08-17 15:15:00|2847.07|2847.07|2848.1|2848.1|2848.44|2848.44|2846.68|2846.68|0
1629213600000|2021-08-17 15:20:00|2848.06|2848.06|2848.75|2848.75|2850.96|2850.96|2847.92|2847.92|0
1629213900000|2021-08-17 15:25:00|2848.81|2848.81|2846.96|2846.96|2848.81|2848.81|2844.56|2844.56|0
1629270900000|2021-08-18 07:15:00|2843.14|2843.14|2843.93|2843.93|2846.67|2846.67|2841.92|2841.92|0
1629271200000|2021-08-18 07:20:00|2843.59|2843.59|2843.69|2843.69|2844.5|2844.5|2842.33|2842.33|0
1629271500000|2021-08-18 07:25:00|2843.77|2843.77|2837.91|2837.91|2843.84|2843.84|2837.88|2837.88|0
1629271800000|2021-08-18 07:30:00|2837.41|2837.41|2835.15|2835.15|2837.91|2837.91|2833.56|2833.56|0
1629272100000|2021-08-18 07:35:00|2835.32|2835.32|2833.28|2833.28|2835.93|2835.93|2831.79|2831.79|0
1629272400000|2021-08-18 07:40:00|2832.62|2832.62|2833.4|2833.4|2834.13|2834.13|2831.87|2831.87|0
1629272700000|2021-08-18 07:45:00|2833.64|2833.64|2831.11|2831.11|2833.79|2833.79|2828.93|2828.93|0
1629273000000|2021-08-18 07:50:00|2831.24|2831.24|2833.11|2833.11|2833.77|2833.77|2830.12|2830.12|0
1629273300000|2021-08-18 07:55:00|2833.27|2833.27|2830.64|2830.64|2833.67|2833.67|2829.51|2829.51|0
1629273600000|2021-08-18 08:00:00|2830.87|2830.87|2828.61|2828.61|2830.87|2830.87|2827|2827|0
1629273900000|2021-08-18 08:05:00|2828.45|2828.45|2831.56|2831.56|2831.73|2831.73|2828.45|2828.45|0
1629274200000|2021-08-18 08:10:00|2831.34|2831.34|2824.97|2824.97|2831.34|2831.34|2824.97|2824.97|0
1629274500000|2021-08-18 08:15:00|2824.86|2824.86|2824.51|2824.51|2824.92|2824.92|2822.69|2822.69|0
1629274800000|2021-08-18 08:20:00|2824.35|2824.35|2825.73|2825.73|2826.65|2826.65|2824.23|2824.23|0
1629275100000|2021-08-18 08:25:00|2825.64|2825.64|2823.22|2823.22|2825.98|2825.98|2822.8|2822.8|0
1629275400000|2021-08-18 08:30:00|2823.33|2823.33|2824.05|2824.05|2824.08|2824.08|2822.06|2822.06|0
1629275700000|2021-08-18 08:35:00|2824|2824|2822.27|2822.27|2824|2824|2820.4|2820.4|0
1629276000000|2021-08-18 08:40:00|2822.05|2822.05|2819.73|2819.73|2822.18|2822.18|2819.28|2819.28|0
1629276300000|2021-08-18 08:45:00|2819.46|2819.46|2817.87|2817.87|2819.69|2819.69|2817.42|2817.42|0
1629276600000|2021-08-18 08:50:00|2817.76|2817.76|2816.61|2816.61|2818.56|2818.56|2816.44|2816.44|0
1629276900000|2021-08-18 08:55:00|2816.38|2816.38|2815.55|2815.55|2816.76|2816.76|2814.98|2814.98|0
1629277200000|2021-08-18 09:00:00|2815.39|2815.39|2817.77|2817.77|2818.64|2818.64|2814.96|2814.96|0
1629277500000|2021-08-18 09:05:00|2817.69|2817.69|2818.93|2818.93|2818.93|2818.93|2815.43|2815.43|0
1629277800000|2021-08-18 09:10:00|2819.1|2819.1|2817.22|2817.22|2819.5|2819.5|2816.92|2816.92|0
1629278100000|2021-08-18 09:15:00|2817.11|2817.11|2818.47|2818.47|2818.47|2818.47|2816.68|2816.68|0
1629278400000|2021-08-18 09:20:00|2818.31|2818.31|2820.34|2820.34|2822.15|2822.15|2818.31|2818.31|0
1629278700000|2021-08-18 09:25:00|2820.29|2820.29|2819.84|2819.84|2821.25|2821.25|2819.53|2819.53|0
1629279000000|2021-08-18 09:30:00|2820.17|2820.17|2820.85|2820.85|2820.97|2820.97|2818.86|2818.86|0
1629279300000|2021-08-18 09:35:00|2820.73|2820.73|2822.91|2822.91|2823.29|2823.29|2820.32|2820.32|0
1629279600000|2021-08-18 09:40:00|2822.74|2822.74|2823.05|2823.05|2823.05|2823.05|2819.98|2819.98|0
1629279900000|2021-08-18 09:45:00|2823.22|2823.22|2822.39|2822.39|2823.52|2823.52|2821.37|2821.37|0
1629280200000|2021-08-18 09:50:00|2822.22|2822.22|2822.53|2822.53|2823.34|2823.34|2822.06|2822.06|0
1629280500000|2021-08-18 09:55:00|2822.45|2822.45|2820.17|2820.17|2822.8|2822.8|2819.92|2819.92|0
1629280800000|2021-08-18 10:00:00|2820.29|2820.29|2820.49|2820.49|2821.16|2821.16|2819.85|2819.85|0
1629281100000|2021-08-18 10:05:00|2820.44|2820.44|2818.44|2818.44|2820.44|2820.44|2818.44|2818.44|0
1629281400000|2021-08-18 10:10:00|2818.4|2818.4|2818.31|2818.31|2818.52|2818.52|2817.19|2817.19|0
1629281700000|2021-08-18 10:15:00|2818.36|2818.36|2818.27|2818.27|2819.2|2819.2|2817.47|2817.47|0
1629282000000|2021-08-18 10:20:00|2817.77|2817.77|2816.47|2816.47|2817.94|2817.94|2814.57|2814.57|0
1629282300000|2021-08-18 10:25:00|2816.56|2816.56|2816.97|2816.97|2817.18|2817.18|2815.93|2815.93|0
1629282600000|2021-08-18 10:30:00|2817.03|2817.03|2819.7|2819.7|2820.08|2820.08|2816.97|2816.97|0
1629282900000|2021-08-18 10:35:00|2819.68|2819.68|2818.89|2818.89|2820.65|2820.65|2818.89|2818.89|0
1629283200000|2021-08-18 10:40:00|2818.67|2818.67|2821.17|2821.17|2821.17|2821.17|2818.67|2818.67|0
1629283500000|2021-08-18 10:45:00|2821|2821|2821|2821|2821.26|2821.26|2820.19|2820.19|0
1629283800000|2021-08-18 10:50:00|2821.16|2821.16|2822.03|2822.03|2823.32|2823.32|2820.37|2820.37|0
1629284100000|2021-08-18 10:55:00|2822.36|2822.36|2823.84|2823.84|2825.23|2825.23|2821.89|2821.89|0
1629284400000|2021-08-18 11:00:00|2823.86|2823.86|2823.48|2823.48|2825.29|2825.29|2822.94|2822.94|0
1629284700000|2021-08-18 11:05:00|2823.52|2823.52|2823.36|2823.36|2823.71|2823.71|2822.06|2822.06|0
1629285000000|2021-08-18 11:10:00|2823.41|2823.41|2822.27|2822.27|2823.41|2823.41|2821.52|2821.52|0
1629285300000|2021-08-18 11:15:00|2822.72|2822.72|2821.83|2821.83|2822.72|2822.72|2820.28|2820.28|0
1629285600000|2021-08-18 11:20:00|2821.72|2821.72|2823.88|2823.88|2823.88|2823.88|2821.55|2821.55|0
1629285900000|2021-08-18 11:25:00|2823.92|2823.92|2821.55|2821.55|2823.93|2823.93|2821.43|2821.43|0
1629286200000|2021-08-18 11:30:00|2821.51|2821.51|2822.29|2822.29|2823.51|2823.51|2821.12|2821.12|0
1629286500000|2021-08-18 11:35:00|2822.28|2822.28|2823.52|2823.52|2823.54|2823.54|2822.06|2822.06|0
1629286800000|2021-08-18 11:40:00|2823.35|2823.35|2822.39|2822.39|2823.35|2823.35|2822.19|2822.19|0
1629287100000|2021-08-18 11:45:00|2822.41|2822.41|2823|2823|2823.17|2823.17|2822.18|2822.18|0
1629287400000|2021-08-18 11:50:00|2823.09|2823.09|2820.74|2820.74|2823.17|2823.17|2820.74|2820.74|0
1629287700000|2021-08-18 11:55:00|2820.83|2820.83|2822.07|2822.07|2822.07|2822.07|2820.54|2820.54|0
1629288000000|2021-08-18 12:00:00|2822.01|2822.01|2823.76|2823.76|2824.35|2824.35|2821.76|2821.76|0
1629288300000|2021-08-18 12:05:00|2823.82|2823.82|2822.42|2822.42|2823.94|2823.94|2822.14|2822.14|0
1629288600000|2021-08-18 12:10:00|2822.5|2822.5|2821.43|2821.43|2822.72|2822.72|2821.3|2821.3|0
1629288900000|2021-08-18 12:15:00|2821.49|2821.49|2821.73|2821.73|2822.18|2822.18|2821.25|2821.25|0
1629289200000|2021-08-18 12:20:00|2821.71|2821.71|2820.44|2820.44|2821.96|2821.96|2820.27|2820.27|0
1629289500000|2021-08-18 12:25:00|2820.49|2820.49|2820.7|2820.7|2820.8|2820.8|2819.67|2819.67|0
1629289800000|2021-08-18 12:30:00|2820.59|2820.59|2820.7|2820.7|2820.87|2820.87|2820.13|2820.13|0
1629290100000|2021-08-18 12:35:00|2820.59|2820.59|2818.68|2818.68|2821.77|2821.77|2818.59|2818.59|0
1629290400000|2021-08-18 12:40:00|2818.35|2818.35|2817.08|2817.08|2818.56|2818.56|2817.08|2817.08|0
1629290700000|2021-08-18 12:45:00|2817.03|2817.03|2814.4|2814.4|2817.03|2817.03|2813.78|2813.78|0
1629291000000|2021-08-18 12:50:00|2814.29|2814.29|2816.25|2816.25|2816.25|2816.25|2814.27|2814.27|0
1629291300000|2021-08-18 12:55:00|2816.44|2816.44|2815.36|2815.36|2817.16|2817.16|2815.08|2815.08|0
1629291600000|2021-08-18 13:00:00|2815.41|2815.41|2817.46|2817.46|2817.52|2817.52|2815.41|2815.41|0
1629291900000|2021-08-18 13:05:00|2817.5|2817.5|2818.14|2818.14|2818.91|2818.91|2817.5|2817.5|0
1629292200000|2021-08-18 13:10:00|2818.19|2818.19|2816.68|2816.68|2818.5|2818.5|2816.46|2816.46|0
1629292500000|2021-08-18 13:15:00|2816.6|2816.6|2814.16|2814.16|2816.6|2816.6|2814.16|2814.16|0
1629292800000|2021-08-18 13:20:00|2814.08|2814.08|2814.37|2814.37|2814.37|2814.37|2812.99|2812.99|0
1629293100000|2021-08-18 13:25:00|2814.09|2814.09|2812.16|2812.16|2814.85|2814.85|2810.9|2810.9|0
1629293400000|2021-08-18 13:30:00|2812.33|2812.33|2814.87|2814.87|2815.99|2815.99|2808.53|2808.53|0
1629293700000|2021-08-18 13:35:00|2814.76|2814.76|2815.89|2815.89|2820.73|2820.73|2814.26|2814.26|0
1629294000000|2021-08-18 13:40:00|2815.95|2815.95|2819.04|2819.04|2819.04|2819.04|2813.37|2813.37|0
1629294300000|2021-08-18 13:45:00|2819.09|2819.09|2816.3|2816.3|2819.31|2819.31|2814.77|2814.77|0
1629294600000|2021-08-18 13:50:00|2816.08|2816.08|2817.86|2817.86|2817.97|2817.97|2813.18|2813.18|0
1629294900000|2021-08-18 13:55:00|2817.89|2817.89|2823.07|2823.07|2823.18|2823.18|2817.89|2817.89|0
1629295200000|2021-08-18 14:00:00|2823.19|2823.19|2825.94|2825.94|2826.73|2826.73|2822.85|2822.85|0
1629295500000|2021-08-18 14:05:00|2825.48|2825.48|2825.45|2825.45|2826.45|2826.45|2824.63|2824.63|0
1629295800000|2021-08-18 14:10:00|2825.62|2825.62|2825.79|2825.79|2826.9|2826.9|2823.91|2823.91|0
1629296100000|2021-08-18 14:15:00|2825.85|2825.85|2824.79|2824.79|2826.13|2826.13|2821.11|2821.11|0
1629296400000|2021-08-18 14:20:00|2824.68|2824.68|2828.19|2828.19|2828.76|2828.76|2824.46|2824.46|0
1629296700000|2021-08-18 14:25:00|2828.07|2828.07|2829.23|2829.23|2830.49|2830.49|2827.69|2827.69|0
1629297000000|2021-08-18 14:30:00|2829.35|2829.35|2831.15|2831.15|2831.81|2831.81|2827.35|2827.35|0
1629297300000|2021-08-18 14:35:00|2831.43|2831.43|2835.66|2835.66|2836.04|2836.04|2831.21|2831.21|0
1629297600000|2021-08-18 14:40:00|2835.74|2835.74|2834.61|2834.61|2836.21|2836.21|2834.34|2834.34|0
1629297900000|2021-08-18 14:45:00|2834.57|2834.57|2837.42|2837.42|2837.72|2837.72|2834.36|2834.36|0
1629298200000|2021-08-18 14:50:00|2837.37|2837.37|2837.8|2837.8|2840.81|2840.81|2836.96|2836.96|0
1629298500000|2021-08-18 14:55:00|2838.13|2838.13|2840.73|2840.73|2841.24|2841.24|2837.5|2837.5|0
1629298800000|2021-08-18 15:00:00|2840.84|2840.84|2844.08|2844.08|2844.75|2844.75|2839.71|2839.71|0
1629299100000|2021-08-18 15:05:00|2844.48|2844.48|2847.35|2847.35|2848.69|2848.69|2843.61|2843.61|0
1629299400000|2021-08-18 15:10:00|2847.8|2847.8|2845.75|2845.75|2848.86|2848.86|2843.66|2843.66|0
1629299700000|2021-08-18 15:15:00|2845.58|2845.58|2842.85|2842.85|2845.83|2845.83|2842.85|2842.85|0
1629300000000|2021-08-18 15:20:00|2842.9|2842.9|2843.42|2843.42|2844.47|2844.47|2842.68|2842.68|0
1629300300000|2021-08-18 15:25:00|2843.36|2843.36|2842.16|2842.16|2845.07|2845.07|2842.16|2842.16|0
1629357300000|2021-08-19 07:15:00|2793.1|2793.1|2795.97|2795.97|2795.97|2795.97|2789.04|2789.04|0
1629357600000|2021-08-19 07:20:00|2795.56|2795.56|2794|2794|2798.15|2798.15|2792.9|2792.9|0
1629357900000|2021-08-19 07:25:00|2793.98|2793.98|2796.86|2796.86|2797.24|2797.24|2790.2|2790.2|0
1629358200000|2021-08-19 07:30:00|2796.8|2796.8|2790.32|2790.32|2796.8|2796.8|2789.13|2789.13|0
1629358500000|2021-08-19 07:35:00|2790.26|2790.26|2793.03|2793.03|2793.37|2793.37|2787.44|2787.44|0
1629358800000|2021-08-19 07:40:00|2793.2|2793.2|2791.04|2791.04|2794.17|2794.17|2787.14|2787.14|0
1629359100000|2021-08-19 07:45:00|2790.92|2790.92|2799.88|2799.88|2800.23|2800.23|2789.84|2789.84|0
1629359400000|2021-08-19 07:50:00|2800.3|2800.3|2794.13|2794.13|2801.9|2801.9|2791.97|2791.97|0
1629359700000|2021-08-19 07:55:00|2793.92|2793.92|2791.69|2791.69|2793.92|2793.92|2789.1|2789.1|0
1629360000000|2021-08-19 08:00:00|2791.52|2791.52|2787.84|2787.84|2791.69|2791.69|2786.78|2786.78|0
1629360300000|2021-08-19 08:05:00|2787.68|2787.68|2790.09|2790.09|2790.09|2790.09|2785.63|2785.63|0
1629360600000|2021-08-19 08:10:00|2790.15|2790.15|2792.97|2792.97|2792.97|2792.97|2788.35|2788.35|0
1629360900000|2021-08-19 08:15:00|2793.43|2793.43|2787.62|2787.62|2793.43|2793.43|2787.62|2787.62|0
1629361200000|2021-08-19 08:20:00|2787.64|2787.64|2783.02|2783.02|2787.64|2787.64|2782.25|2782.25|0
1629361500000|2021-08-19 08:25:00|2782.96|2782.96|2777.69|2777.69|2782.96|2782.96|2777.16|2777.16|0
1629361800000|2021-08-19 08:30:00|2777.67|2777.67|2778.88|2778.88|2779.07|2779.07|2775.7|2775.7|0
1629362100000|2021-08-19 08:35:00|2778.54|2778.54|2778.87|2778.87|2778.87|2778.87|2775.39|2775.39|0
1629362400000|2021-08-19 08:40:00|2778.89|2778.89|2784.72|2784.72|2785.59|2785.59|2778.89|2778.89|0
1629362700000|2021-08-19 08:45:00|2784.56|2784.56|2780.89|2780.89|2784.91|2784.91|2780.89|2780.89|0
1629363000000|2021-08-19 08:50:00|2780.73|2780.73|2782|2782|2782.59|2782.59|2779.97|2779.97|0
1629363300000|2021-08-19 08:55:00|2782.03|2782.03|2784.2|2784.2|2784.55|2784.55|2781.13|2781.13|0
1629363600000|2021-08-19 09:00:00|2784.03|2784.03|2780.88|2780.88|2784.2|2784.2|2779.79|2779.79|0
1629363900000|2021-08-19 09:05:00|2780.38|2780.38|2775.98|2775.98|2780.46|2780.46|2775.87|2775.87|0
1629364200000|2021-08-19 09:10:00|2776.4|2776.4|2776.72|2776.72|2779.08|2779.08|2776.06|2776.06|0
1629364500000|2021-08-19 09:15:00|2776.71|2776.71|2776.8|2776.8|2777.37|2777.37|2771.78|2771.78|0
1629364800000|2021-08-19 09:20:00|2776.84|2776.84|2778.76|2778.76|2779.78|2779.78|2776.69|2776.69|0
1629365100000|2021-08-19 09:25:00|2778.7|2778.7|2781.64|2781.64|2782.74|2782.74|2778.7|2778.7|0
1629365400000|2021-08-19 09:30:00|2781.59|2781.59|2785.91|2785.91|2785.91|2785.91|2778.28|2778.28|0
1629365700000|2021-08-19 09:35:00|2785.68|2785.68|2787.19|2787.19|2787.94|2787.94|2784.64|2784.64|0
1629366000000|2021-08-19 09:40:00|2787.08|2787.08|2787.4|2787.4|2787.68|2787.68|2785.8|2785.8|0
1629366300000|2021-08-19 09:45:00|2787.57|2787.57|2786.63|2786.63|2788.23|2788.23|2786.63|2786.63|0
1629366600000|2021-08-19 09:50:00|2787.02|2787.02|2791.72|2791.72|2792.06|2792.06|2786.78|2786.78|0
1629366900000|2021-08-19 09:55:00|2791.83|2791.83|2793.82|2793.82|2794.99|2794.99|2791.83|2791.83|0
1629367200000|2021-08-19 10:00:00|2793.66|2793.66|2794.85|2794.85|2796.04|2796.04|2793.66|2793.66|0
1629367500000|2021-08-19 10:05:00|2794.9|2794.9|2795.96|2795.96|2799.05|2799.05|2793.91|2793.91|0
1629367800000|2021-08-19 10:10:00|2796.02|2796.02|2796.67|2796.67|2800.07|2800.07|2796.02|2796.02|0
1629368100000|2021-08-19 10:15:00|2796.55|2796.55|2791.8|2791.8|2797.31|2797.31|2791.22|2791.22|0
1629368400000|2021-08-19 10:20:00|2791.97|2791.97|2793.67|2793.67|2794.51|2794.51|2787.84|2787.84|0
1629368700000|2021-08-19 10:25:00|2794|2794|2790.14|2790.14|2794|2794|2788.68|2788.68|0
1629369000000|2021-08-19 10:30:00|2790.13|2790.13|2789|2789|2790.66|2790.66|2788.18|2788.18|0
1629369300000|2021-08-19 10:35:00|2788.95|2788.95|2786.99|2786.99|2789.67|2789.67|2786.47|2786.47|0
1629369600000|2021-08-19 10:40:00|2786.82|2786.82|2784.58|2784.58|2788.21|2788.21|2783.18|2783.18|0
1629369900000|2021-08-19 10:45:00|2784.42|2784.42|2787.83|2787.83|2787.83|2787.83|2784.3|2784.3|0
1629370200000|2021-08-19 10:50:00|2788|2788|2786.2|2786.2|2789.36|2789.36|2786.19|2786.19|0
1629370500000|2021-08-19 10:55:00|2786.18|2786.18|2787.48|2787.48|2788.02|2788.02|2786.03|2786.03|0
1629370800000|2021-08-19 11:00:00|2787.54|2787.54|2790.38|2790.38|2790.38|2790.38|2787.54|2787.54|0
1629371100000|2021-08-19 11:05:00|2790.49|2790.49|2786.54|2786.54|2790.95|2790.95|2786.33|2786.33|0
1629371400000|2021-08-19 11:10:00|2786.48|2786.48|2787.65|2787.65|2788.48|2788.48|2785.7|2785.7|0
1629371700000|2021-08-19 11:15:00|2787.6|2787.6|2781.66|2781.66|2787.6|2787.6|2781.22|2781.22|0
1629372000000|2021-08-19 11:20:00|2781.74|2781.74|2781.51|2781.51|2782.02|2782.02|2779.08|2779.08|0
1629372300000|2021-08-19 11:25:00|2781.45|2781.45|2784.85|2784.85|2784.85|2784.85|2781.22|2781.22|0
1629372600000|2021-08-19 11:30:00|2784.63|2784.63|2785.57|2785.57|2785.68|2785.68|2783.81|2783.81|0
1629372900000|2021-08-19 11:35:00|2785.62|2785.62|2785.99|2785.99|2787.67|2787.67|2785.33|2785.33|0
1629373200000|2021-08-19 11:40:00|2786.05|2786.05|2785.3|2785.3|2787.4|2787.4|2785.29|2785.29|0
1629373500000|2021-08-19 11:45:00|2785.22|2785.22|2785.61|2785.61|2786.13|2786.13|2785.13|2785.13|0
1629373800000|2021-08-19 11:50:00|2785.53|2785.53|2783|2783|2785.7|2785.7|2783|2783|0
1629374100000|2021-08-19 11:55:00|2782.78|2782.78|2785.68|2785.68|2785.68|2785.68|2782.78|2782.78|0
1629374400000|2021-08-19 12:00:00|2785.84|2785.84|2784.61|2784.61|2785.84|2785.84|2782.52|2782.52|0
1629374700000|2021-08-19 12:05:00|2784.67|2784.67|2787.24|2787.24|2787.69|2787.69|2783.68|2783.68|0
1629375000000|2021-08-19 12:10:00|2787.13|2787.13|2789.88|2789.88|2791.48|2791.48|2787.06|2787.06|0
1629375300000|2021-08-19 12:15:00|2789.87|2789.87|2788.92|2788.92|2790.64|2790.64|2788.09|2788.09|0
1629375600000|2021-08-19 12:20:00|2788.97|2788.97|2791.5|2791.5|2792.68|2792.68|2788.97|2788.97|0
1629375900000|2021-08-19 12:25:00|2791.61|2791.61|2791.28|2791.28|2791.99|2791.99|2791.05|2791.05|0
1629376200000|2021-08-19 12:30:00|2791.05|2791.05|2787.36|2787.36|2791.69|2791.69|2787.07|2787.07|0
1629376500000|2021-08-19 12:35:00|2787.31|2787.31|2791.06|2791.06|2791.06|2791.06|2787.31|2787.31|0
1629376800000|2021-08-19 12:40:00|2791.28|2791.28|2792.14|2792.14|2793.45|2793.45|2790.64|2790.64|0
1629377100000|2021-08-19 12:45:00|2792.2|2792.2|2789.11|2789.11|2792.2|2792.2|2787.88|2787.88|0
1629377400000|2021-08-19 12:50:00|2789.17|2789.17|2788.75|2788.75|2790.56|2790.56|2787.36|2787.36|0
1629377700000|2021-08-19 12:55:00|2788.25|2788.25|2788.16|2788.16|2790.01|2790.01|2787.51|2787.51|0
1629378000000|2021-08-19 13:00:00|2788.1|2788.1|2789.04|2789.04|2789.54|2789.54|2787.87|2787.87|0
1629378300000|2021-08-19 13:05:00|2789.38|2789.38|2792.63|2792.63|2794.94|2794.94|2789.27|2789.27|0
1629378600000|2021-08-19 13:10:00|2792.57|2792.57|2794.65|2794.65|2794.65|2794.65|2791.25|2791.25|0
1629378900000|2021-08-19 13:15:00|2794.48|2794.48|2795.21|2795.21|2796.13|2796.13|2793.94|2793.94|0
1629379200000|2021-08-19 13:20:00|2795.16|2795.16|2793.99|2793.99|2797|2797|2792.3|2792.3|0
1629379500000|2021-08-19 13:25:00|2794.03|2794.03|2794.48|2794.48|2795.81|2795.81|2793.89|2793.89|0
1629379800000|2021-08-19 13:30:00|2794.59|2794.59|2801.01|2801.01|2801.58|2801.58|2791.22|2791.22|0
1629380100000|2021-08-19 13:35:00|2800.83|2800.83|2794.66|2794.66|2800.83|2800.83|2791.66|2791.66|0
1629380400000|2021-08-19 13:40:00|2795.11|2795.11|2796.82|2796.82|2799.11|2799.11|2791.55|2791.55|0
1629380700000|2021-08-19 13:45:00|2797.15|2797.15|2799.9|2799.9|2804.45|2804.45|2796.42|2796.42|0
1629381000000|2021-08-19 13:50:00|2800.18|2800.18|2802.49|2802.49|2802.77|2802.77|2799.32|2799.32|0
1629381300000|2021-08-19 13:55:00|2802.57|2802.57|2801.17|2801.17|2804.11|2804.11|2800.1|2800.1|0
1629381600000|2021-08-19 14:00:00|2801.11|2801.11|2798.69|2798.69|2801.37|2801.37|2796.96|2796.96|0
1629381900000|2021-08-19 14:05:00|2798.36|2798.36|2802.77|2802.77|2803.78|2803.78|2797.92|2797.92|0
1629382200000|2021-08-19 14:10:00|2802.66|2802.66|2799.36|2799.36|2804.15|2804.15|2799.2|2799.2|0
1629382500000|2021-08-19 14:15:00|2799.25|2799.25|2801.07|2801.07|2803.42|2803.42|2797.5|2797.5|0
1629382800000|2021-08-19 14:20:00|2801.05|2801.05|2796.14|2796.14|2801.73|2801.73|2796.14|2796.14|0
1629383100000|2021-08-19 14:25:00|2796.19|2796.19|2789.94|2789.94|2796.19|2796.19|2788.93|2788.93|0
1629383400000|2021-08-19 14:30:00|2790.6|2790.6|2783.84|2783.84|2791.03|2791.03|2783.83|2783.83|0
1629383700000|2021-08-19 14:35:00|2783.82|2783.82|2782.16|2782.16|2783.82|2783.82|2780.6|2780.6|0
1629384000000|2021-08-19 14:40:00|2782.1|2782.1|2779.99|2779.99|2782.5|2782.5|2779.99|2779.99|0
1629384300000|2021-08-19 14:45:00|2779.82|2779.82|2779.85|2779.85|2782.3|2782.3|2778.95|2778.95|0
1629384600000|2021-08-19 14:50:00|2779.91|2779.91|2779.92|2779.92|2780.03|2780.03|2777.01|2777.01|0
1629384900000|2021-08-19 14:55:00|2780.14|2780.14|2788.02|2788.02|2788.02|2788.02|2779.04|2779.04|0
1629385200000|2021-08-19 15:00:00|2788.52|2788.52|2786.4|2786.4|2789.1|2789.1|2784.72|2784.72|0
1629385500000|2021-08-19 15:05:00|2786.68|2786.68|2779.51|2779.51|2787|2787|2778.92|2778.92|0
1629385800000|2021-08-19 15:10:00|2779.63|2779.63|2779.13|2779.13|2780.47|2780.47|2777.34|2777.34|0
1629386100000|2021-08-19 15:15:00|2779.19|2779.19|2781.32|2781.32|2781.55|2781.55|2778.27|2778.27|0
1629386400000|2021-08-19 15:20:00|2781.61|2781.61|2782.31|2782.31|2784.2|2784.2|2781.29|2781.29|0
1629386700000|2021-08-19 15:25:00|2782.2|2782.2|2776|2776|2782.26|2782.26|2775.49|2775.49|0
1629443700000|2021-08-20 07:15:00|2784.3|2784.3|2780.2|2780.2|2786|2786|2780.2|2780.2|0
1629444000000|2021-08-20 07:20:00|2780.1|2780.1|2784.07|2784.07|2787.38|2787.38|2780.1|2780.1|0
1629444300000|2021-08-20 07:25:00|2784.02|2784.02|2777.34|2777.34|2784.02|2784.02|2776.51|2776.51|0
1629444600000|2021-08-20 07:30:00|2777.39|2777.39|2777.65|2777.65|2779.19|2779.19|2776.17|2776.17|0
1629444900000|2021-08-20 07:35:00|2777.56|2777.56|2777.28|2777.28|2778.26|2778.26|2775.84|2775.84|0
1629445200000|2021-08-20 07:40:00|2777.36|2777.36|2779.58|2779.58|2780.54|2780.54|2777.36|2777.36|0
1629445500000|2021-08-20 07:45:00|2779.41|2779.41|2776.23|2776.23|2779.41|2779.41|2775.69|2775.69|0
1629445800000|2021-08-20 07:50:00|2776.27|2776.27|2775.55|2775.55|2778.01|2778.01|2774.6|2774.6|0
1629446100000|2021-08-20 07:55:00|2775.5|2775.5|2779.2|2779.2|2779.66|2779.66|2775.34|2775.34|0
1629446400000|2021-08-20 08:00:00|2779.54|2779.54|2781.1|2781.1|2782.57|2782.57|2779.54|2779.54|0
1629446700000|2021-08-20 08:05:00|2781.14|2781.14|2778.05|2778.05|2783.36|2783.36|2778.05|2778.05|0
1629447000000|2021-08-20 08:10:00|2778.22|2778.22|2779.02|2779.02|2780.15|2780.15|2778.22|2778.22|0
1629447300000|2021-08-20 08:15:00|2779.06|2779.06|2777.09|2777.09|2779.97|2779.97|2776.93|2776.93|0
1629447600000|2021-08-20 08:20:00|2777.08|2777.08|2775.18|2775.18|2777.08|2777.08|2774.45|2774.45|0
1629447900000|2021-08-20 08:25:00|2775.07|2775.07|2777.72|2777.72|2778.57|2778.57|2775.07|2775.07|0
1629448200000|2021-08-20 08:30:00|2777.83|2777.83|2777.82|2777.82|2778.35|2778.35|2776.82|2776.82|0
1629448500000|2021-08-20 08:35:00|2777.78|2777.78|2776.55|2776.55|2777.96|2777.96|2775.97|2775.97|0
1629448800000|2021-08-20 08:40:00|2776.88|2776.88|2778.26|2778.26|2778.59|2778.59|2776.03|2776.03|0
1629449100000|2021-08-20 08:45:00|2777.76|2777.76|2778.32|2778.32|2779.23|2779.23|2776.73|2776.73|0
1629449400000|2021-08-20 08:50:00|2778.86|2778.86|2778.56|2778.56|2779.49|2779.49|2778.38|2778.38|0
1629449700000|2021-08-20 08:55:00|2778.51|2778.51|2779.26|2779.26|2781.72|2781.72|2778.51|2778.51|0
1629450000000|2021-08-20 09:00:00|2779.15|2779.15|2781.6|2781.6|2782.28|2782.28|2779.02|2779.02|0
1629450300000|2021-08-20 09:05:00|2781.72|2781.72|2780.46|2780.46|2781.81|2781.81|2780.25|2780.25|0
1629450600000|2021-08-20 09:10:00|2780.41|2780.41|2780.37|2780.37|2780.45|2780.45|2780.37|2780.37|0
1629450900000|2021-08-20 09:15:00|2780.38|2780.38|2774.45|2774.45|2780.38|2780.38|2774.45|2774.45|0
1629451200000|2021-08-20 09:20:00|2774.42|2774.42|2776.06|2776.06|2776.21|2776.21|2774.07|2774.07|0
1629451500000|2021-08-20 09:25:00|2776.02|2776.02|2778.81|2778.81|2778.81|2778.81|2775.47|2775.47|0
1629451800000|2021-08-20 09:30:00|2778.7|2778.7|2778.97|2778.97|2779.31|2779.31|2775.93|2775.93|0
1629452100000|2021-08-20 09:35:00|2778.91|2778.91|2783.2|2783.2|2783.2|2783.2|2778.91|2778.91|0
1629452400000|2021-08-20 09:40:00|2783.24|2783.24|2782.93|2782.93|2784.93|2784.93|2782.93|2782.93|0
1629452700000|2021-08-20 09:45:00|2783.02|2783.02|2778.42|2778.42|2783.02|2783.02|2778.42|2778.42|0
1629453000000|2021-08-20 09:50:00|2778.44|2778.44|2771.59|2771.59|2779.65|2779.65|2771.15|2771.15|0
1629453300000|2021-08-20 09:55:00|2771.63|2771.63|2770.49|2770.49|2772.44|2772.44|2769.44|2769.44|0
1629453600000|2021-08-20 10:00:00|2770.82|2770.82|2772.8|2772.8|2773.38|2773.38|2770.75|2770.75|0
1629453900000|2021-08-20 10:05:00|2772.86|2772.86|2773.18|2773.18|2773.4|2773.4|2771.49|2771.49|0
1629454200000|2021-08-20 10:10:00|2772.95|2772.95|2772.63|2772.63|2772.95|2772.95|2770.41|2770.41|0
1629454500000|2021-08-20 10:15:00|2772.64|2772.64|2778.03|2778.03|2778.03|2778.03|2772.64|2772.64|0
1629454800000|2021-08-20 10:20:00|2777.87|2777.87|2775.82|2775.82|2778.47|2778.47|2774.95|2774.95|0
1629455100000|2021-08-20 10:25:00|2775.86|2775.86|2778.9|2778.9|2779.05|2779.05|2775.75|2775.75|0
1629455400000|2021-08-20 10:30:00|2778.95|2778.95|2776.86|2776.86|2779.17|2779.17|2776.6|2776.6|0
1629455700000|2021-08-20 10:35:00|2776.58|2776.58|2776.47|2776.47|2776.59|2776.59|2774.94|2774.94|0
1629456000000|2021-08-20 10:40:00|2776.52|2776.52|2777.63|2777.63|2778.2|2778.2|2776.52|2776.52|0
1629456300000|2021-08-20 10:45:00|2777.57|2777.57|2777.42|2777.42|2779.56|2779.56|2777.42|2777.42|0
1629456600000|2021-08-20 10:50:00|2777.37|2777.37|2774.73|2774.73|2777.37|2777.37|2774.73|2774.73|0
1629456900000|2021-08-20 10:55:00|2774.85|2774.85|2773.45|2773.45|2775.38|2775.38|2773.3|2773.3|0
1629457200000|2021-08-20 11:00:00|2773.63|2773.63|2772.34|2772.34|2773.79|2773.79|2771.72|2771.72|0
1629457500000|2021-08-20 11:05:00|2772.28|2772.28|2769.26|2769.26|2772.66|2772.66|2769.03|2769.03|0
1629457800000|2021-08-20 11:10:00|2769.15|2769.15|2769.44|2769.44|2770.79|2770.79|2768.87|2768.87|0
1629458100000|2021-08-20 11:15:00|2769.67|2769.67|2769.85|2769.85|2770.27|2770.27|2768.82|2768.82|0
1629458400000|2021-08-20 11:20:00|2769.81|2769.81|2769.7|2769.7|2771.17|2771.17|2769.43|2769.43|0
1629458700000|2021-08-20 11:25:00|2769.53|2769.53|2771.36|2771.36|2771.62|2771.62|2769.36|2769.36|0
1629459000000|2021-08-20 11:30:00|2771.3|2771.3|2770.15|2770.15|2771.77|2771.77|2769.91|2769.91|0
1629459300000|2021-08-20 11:35:00|2770.1|2770.1|2773.01|2773.01|2773.01|2773.01|2769.99|2769.99|0
1629459600000|2021-08-20 11:40:00|2773.34|2773.34|2772.57|2772.57|2775.2|2775.2|2772.46|2772.46|0
1629459900000|2021-08-20 11:45:00|2772.68|2772.68|2771.02|2771.02|2773.82|2773.82|2771.02|2771.02|0
1629460200000|2021-08-20 11:50:00|2770.85|2770.85|2769.25|2769.25|2771.16|2771.16|2769.25|2769.25|0
1629460500000|2021-08-20 11:55:00|2769.3|2769.3|2768.01|2768.01|2770.1|2770.1|2768.01|2768.01|0
1629460800000|2021-08-20 12:00:00|2767.99|2767.99|2768.19|2768.19|2769.52|2769.52|2767.27|2767.27|0
1629461100000|2021-08-20 12:05:00|2768.14|2768.14|2767.85|2767.85|2768.51|2768.51|2767.63|2767.63|0
1629461400000|2021-08-20 12:10:00|2768.02|2768.02|2766.84|2766.84|2769.05|2769.05|2766.79|2766.79|0
1629461700000|2021-08-20 12:15:00|2767.18|2767.18|2769.39|2769.39|2769.4|2769.4|2767.04|2767.04|0
1629462000000|2021-08-20 12:20:00|2769.56|2769.56|2770.82|2770.82|2772.03|2772.03|2768.86|2768.86|0
1629462300000|2021-08-20 12:25:00|2770.88|2770.88|2771.18|2771.18|2773.49|2773.49|2770.82|2770.82|0
1629462600000|2021-08-20 12:30:00|2771.23|2771.23|2771.76|2771.76|2771.76|2771.76|2770.37|2770.37|0
1629462900000|2021-08-20 12:35:00|2771.7|2771.7|2771.62|2771.62|2773.89|2773.89|2771.44|2771.44|0
1629463200000|2021-08-20 12:40:00|2771.79|2771.79|2771.85|2771.85|2772.51|2772.51|2770.02|2770.02|0
1629463500000|2021-08-20 12:45:00|2771.68|2771.68|2773.39|2773.39|2773.87|2773.87|2771.24|2771.24|0
1629463800000|2021-08-20 12:50:00|2773.51|2773.51|2773.15|2773.15|2774.3|2774.3|2772.73|2772.73|0
1629464100000|2021-08-20 12:55:00|2773.34|2773.34|2777.48|2777.48|2778.94|2778.94|2773.28|2773.28|0
1629464400000|2021-08-20 13:00:00|2777.42|2777.42|2773.48|2773.48|2777.95|2777.95|2773.48|2773.48|0
1629464700000|2021-08-20 13:05:00|2773.14|2773.14|2777.77|2777.77|2777.77|2777.77|2772.93|2772.93|0
1629465000000|2021-08-20 13:10:00|2777.93|2777.93|2779.14|2779.14|2779.14|2779.14|2777.68|2777.68|0
1629465300000|2021-08-20 13:15:00|2779.23|2779.23|2781.33|2781.33|2783.89|2783.89|2779.23|2779.23|0
1629465600000|2021-08-20 13:20:00|2781.49|2781.49|2781.43|2781.43|2783.29|2783.29|2781.05|2781.05|0
1629465900000|2021-08-20 13:25:00|2781.37|2781.37|2780.76|2780.76|2784.02|2784.02|2780.61|2780.61|0
1629466200000|2021-08-20 13:30:00|2780.88|2780.88|2782.12|2782.12|2782.43|2782.43|2776.06|2776.06|0
1629466500000|2021-08-20 13:35:00|2782.01|2782.01|2783.42|2783.42|2787.41|2787.41|2782.01|2782.01|0
1629466800000|2021-08-20 13:40:00|2783.38|2783.38|2785.91|2785.91|2786.93|2786.93|2782.07|2782.07|0
1629467100000|2021-08-20 13:45:00|2786.41|2786.41|2792.28|2792.28|2793.11|2793.11|2786.41|2786.41|0
1629467400000|2021-08-20 13:50:00|2792.5|2792.5|2786.55|2786.55|2793.17|2793.17|2785.68|2785.68|0
1629467700000|2021-08-20 13:55:00|2786.71|2786.71|2788.97|2788.97|2789.66|2789.66|2785.79|2785.79|0
1629468000000|2021-08-20 14:00:00|2788.92|2788.92|2791.91|2791.91|2792.69|2792.69|2788.09|2788.09|0
1629468300000|2021-08-20 14:05:00|2791.93|2791.93|2792.63|2792.63|2794.91|2794.91|2790.36|2790.36|0
1629468600000|2021-08-20 14:10:00|2792.57|2792.57|2792.72|2792.72|2794.38|2794.38|2791.67|2791.67|0
1629468900000|2021-08-20 14:15:00|2792.33|2792.33|2798.65|2798.65|2799.4|2799.4|2791.92|2791.92|0
1629469200000|2021-08-20 14:20:00|2798.63|2798.63|2800.44|2800.44|2802.35|2802.35|2797.52|2797.52|0
1629469500000|2021-08-20 14:25:00|2800.49|2800.49|2796.57|2796.57|2800.94|2800.94|2796.09|2796.09|0
1629469800000|2021-08-20 14:30:00|2796.63|2796.63|2797.65|2797.65|2799.09|2799.09|2794.42|2794.42|0
1629470100000|2021-08-20 14:35:00|2797.81|2797.81|2793.59|2793.59|2798.1|2798.1|2792.97|2792.97|0
1629470400000|2021-08-20 14:40:00|2793.76|2793.76|2790.07|2790.07|2794.21|2794.21|2789.2|2789.2|0
1629470700000|2021-08-20 14:45:00|2789.96|2789.96|2789.82|2789.82|2790.84|2790.84|2788.51|2788.51|0
1629471000000|2021-08-20 14:50:00|2789.77|2789.77|2788.73|2788.73|2789.82|2789.82|2787.03|2787.03|0
1629471300000|2021-08-20 14:55:00|2788.78|2788.78|2789.01|2789.01|2790.59|2790.59|2786.87|2786.87|0
1629471600000|2021-08-20 15:00:00|2788.68|2788.68|2788.95|2788.95|2790.07|2790.07|2788.3|2788.3|0
1629471900000|2021-08-20 15:05:00|2788.61|2788.61|2790.93|2790.93|2793.07|2793.07|2788.58|2788.58|0
1629472200000|2021-08-20 15:10:00|2790.76|2790.76|2790.9|2790.9|2792.96|2792.96|2790.62|2790.62|0
1629472500000|2021-08-20 15:15:00|2791.01|2791.01|2793.82|2793.82|2795.02|2795.02|2791.01|2791.01|0
1629472800000|2021-08-20 15:20:00|2793.49|2793.49|2794.85|2794.85|2797.8|2797.8|2792.94|2792.94|0
1629473100000|2021-08-20 15:25:00|2794.8|2794.8|2790.69|2790.69|2795.86|2795.86|2790.69|2790.69|0
1629702900000|2021-08-23 07:15:00|2816.85|2816.85|2816.53|2816.53|2817.49|2817.49|2813.68|2813.68|0
1629703200000|2021-08-23 07:20:00|2816.58|2816.58|2818.68|2818.68|2821.24|2821.24|2815.78|2815.78|0
1629703500000|2021-08-23 07:25:00|2818.64|2818.64|2814.35|2814.35|2818.65|2818.65|2813|2813|0
1629703800000|2021-08-23 07:30:00|2813.46|2813.46|2809.5|2809.5|2813.46|2813.46|2808.71|2808.71|0
1629704100000|2021-08-23 07:35:00|2809.67|2809.67|2807.17|2807.17|2810.99|2810.99|2804.36|2804.36|0
1629704400000|2021-08-23 07:40:00|2807.22|2807.22|2804.36|2804.36|2807.35|2807.35|2802.29|2802.29|0
1629704700000|2021-08-23 07:45:00|2804.69|2804.69|2804.53|2804.53|2805.7|2805.7|2800.79|2800.79|0
1629705000000|2021-08-23 07:50:00|2804.5|2804.5|2804.23|2804.23|2806.54|2806.54|2803.9|2803.9|0
1629705300000|2021-08-23 07:55:00|2804.39|2804.39|2807.48|2807.48|2807.64|2807.64|2804.39|2804.39|0
1629705600000|2021-08-23 08:00:00|2808.31|2808.31|2809.55|2809.55|2810.22|2810.22|2808.27|2808.27|0
1629705900000|2021-08-23 08:05:00|2809.66|2809.66|2810.85|2810.85|2812.71|2812.71|2808.28|2808.28|0
1629706200000|2021-08-23 08:10:00|2810.68|2810.68|2804.61|2804.61|2811.78|2811.78|2803.89|2803.89|0
1629706500000|2021-08-23 08:15:00|2804.94|2804.94|2801.1|2801.1|2805.39|2805.39|2800.05|2800.05|0
1629706800000|2021-08-23 08:20:00|2801.11|2801.11|2800.48|2800.48|2801.45|2801.45|2799.55|2799.55|0
1629707100000|2021-08-23 08:25:00|2800.47|2800.47|2795.01|2795.01|2800.54|2800.54|2794.73|2794.73|0
1629707400000|2021-08-23 08:30:00|2795.18|2795.18|2793.64|2793.64|2798.07|2798.07|2793.64|2793.64|0
1629707700000|2021-08-23 08:35:00|2793.08|2793.08|2793.37|2793.37|2793.64|2793.64|2790.62|2790.62|0
1629708000000|2021-08-23 08:40:00|2793.26|2793.26|2793.81|2793.81|2793.81|2793.81|2791.08|2791.08|0
1629708300000|2021-08-23 08:45:00|2793.98|2793.98|2791.99|2791.99|2793.98|2793.98|2791.87|2791.87|0
1629708600000|2021-08-23 08:50:00|2791.49|2791.49|2791.63|2791.63|2792.9|2792.9|2790.74|2790.74|0
1629708900000|2021-08-23 08:55:00|2791.65|2791.65|2791.77|2791.77|2793.1|2793.1|2790.23|2790.23|0
1629709200000|2021-08-23 09:00:00|2791.81|2791.81|2792.41|2792.41|2792.41|2792.41|2790.68|2790.68|0
1629709500000|2021-08-23 09:05:00|2792.63|2792.63|2793.47|2793.47|2795.27|2795.27|2792.63|2792.63|0
1629709800000|2021-08-23 09:10:00|2793.41|2793.41|2792.99|2792.99|2794.15|2794.15|2792.78|2792.78|0
1629710100000|2021-08-23 09:15:00|2793.03|2793.03|2793.17|2793.17|2794.2|2794.2|2792.58|2792.58|0
1629710400000|2021-08-23 09:20:00|2793.18|2793.18|2797.6|2797.6|2797.6|2797.6|2793.18|2793.18|0
1629710700000|2021-08-23 09:25:00|2797.71|2797.71|2797.54|2797.54|2798.97|2798.97|2797.38|2797.38|0
1629711000000|2021-08-23 09:30:00|2797.65|2797.65|2799.22|2799.22|2799.22|2799.22|2797.65|2797.65|0
1629711300000|2021-08-23 09:35:00|2799.28|2799.28|2799.2|2799.2|2800.22|2800.22|2798.8|2798.8|0
1629711600000|2021-08-23 09:40:00|2799.15|2799.15|2800.7|2800.7|2800.7|2800.7|2798.99|2798.99|0
1629711900000|2021-08-23 09:45:00|2800.75|2800.75|2800.55|2800.55|2801.1|2801.1|2799.88|2799.88|0
1629712200000|2021-08-23 09:50:00|2800.59|2800.59|2801.24|2801.24|2802.29|2802.29|2800.59|2800.59|0
1629712500000|2021-08-23 09:55:00|2801.2|2801.2|2799.99|2799.99|2801.2|2801.2|2799.59|2799.59|0
1629712800000|2021-08-23 10:00:00|2800.05|2800.05|2801.77|2801.77|2801.93|2801.93|2799.99|2799.99|0
1629713100000|2021-08-23 10:05:00|2802|2802|2801.6|2801.6|2802.4|2802.4|2801.51|2801.51|0
1629713400000|2021-08-23 10:10:00|2801.71|2801.71|2801.54|2801.54|2802.56|2802.56|2799.98|2799.98|0
1629713700000|2021-08-23 10:15:00|2801.58|2801.58|2803.11|2803.11|2804.33|2804.33|2801.58|2801.58|0
1629714000000|2021-08-23 10:20:00|2803.09|2803.09|2803.54|2803.54|2803.54|2803.54|2802.24|2802.24|0
1629714300000|2021-08-23 10:25:00|2803.45|2803.45|2802.22|2802.22|2804.63|2804.63|2802.22|2802.22|0
1629714600000|2021-08-23 10:30:00|2802.16|2802.16|2805.73|2805.73|2805.73|2805.73|2802.16|2802.16|0
1629714900000|2021-08-23 10:35:00|2805.74|2805.74|2806.33|2806.33|2806.39|2806.39|2804.62|2804.62|0
1629715200000|2021-08-23 10:40:00|2806.17|2806.17|2804.77|2804.77|2806.17|2806.17|2804.77|2804.77|0
1629715500000|2021-08-23 10:45:00|2804.42|2804.42|2805.94|2805.94|2805.94|2805.94|2803.32|2803.32|0
1629715800000|2021-08-23 10:50:00|2805.83|2805.83|2807.86|2807.86|2808.08|2808.08|2805.83|2805.83|0
1629716100000|2021-08-23 10:55:00|2807.92|2807.92|2806.28|2806.28|2807.92|2807.92|2806.23|2806.23|0
1629716400000|2021-08-23 11:00:00|2806.25|2806.25|2803.61|2803.61|2806.46|2806.46|2802.82|2802.82|0
1629716700000|2021-08-23 11:05:00|2803.78|2803.78|2802.25|2802.25|2803.86|2803.86|2802.25|2802.25|0
1629717000000|2021-08-23 11:10:00|2802.19|2802.19|2798.53|2798.53|2802.21|2802.21|2798.35|2798.35|0
1629717300000|2021-08-23 11:15:00|2798.7|2798.7|2799.2|2799.2|2799.93|2799.93|2798.5|2798.5|0
1629717600000|2021-08-23 11:20:00|2799.28|2799.28|2798.63|2798.63|2800.12|2800.12|2798.35|2798.35|0
1629717900000|2021-08-23 11:25:00|2798.57|2798.57|2798.29|2798.29|2798.87|2798.87|2797.84|2797.84|0
1629718200000|2021-08-23 11:30:00|2798.46|2798.46|2797.59|2797.59|2798.46|2798.46|2796.13|2796.13|0
1629718500000|2021-08-23 11:35:00|2797.65|2797.65|2800.12|2800.12|2800.12|2800.12|2797.65|2797.65|0
1629718800000|2021-08-23 11:40:00|2800.18|2800.18|2798.92|2798.92|2800.31|2800.31|2798.81|2798.81|0
1629719100000|2021-08-23 11:45:00|2798.9|2798.9|2795.78|2795.78|2798.9|2798.9|2795.6|2795.6|0
1629719400000|2021-08-23 11:50:00|2795.72|2795.72|2794.35|2794.35|2796.33|2796.33|2793.44|2793.44|0
1629719700000|2021-08-23 11:55:00|2794.69|2794.69|2795.13|2795.13|2795.83|2795.83|2794.69|2794.69|0
1629720000000|2021-08-23 12:00:00|2795.46|2795.46|2794.9|2794.9|2796.12|2796.12|2794.85|2794.85|0
1629720300000|2021-08-23 12:05:00|2794.92|2794.92|2795.58|2795.58|2795.58|2795.58|2794.92|2794.92|0
1629720600000|2021-08-23 12:10:00|2795.52|2795.52|2797.07|2797.07|2797.4|2797.4|2795.52|2795.52|0
1629720900000|2021-08-23 12:15:00|2797.24|2797.24|2795.58|2795.58|2797.29|2797.29|2795.31|2795.31|0
1629721200000|2021-08-23 12:20:00|2795.41|2795.41|2795.15|2795.15|2795.97|2795.97|2794.57|2794.57|0
1629721500000|2021-08-23 12:25:00|2795.26|2795.26|2795.71|2795.71|2796.49|2796.49|2795.26|2795.26|0
1629721800000|2021-08-23 12:30:00|2795.7|2795.7|2797.17|2797.17|2797.35|2797.35|2795.7|2795.7|0
1629722100000|2021-08-23 12:35:00|2797.33|2797.33|2795.52|2795.52|2798.14|2798.14|2794.71|2794.71|0
1629722400000|2021-08-23 12:40:00|2795.58|2795.58|2795.09|2795.09|2796|2796|2795.09|2795.09|0
1629722700000|2021-08-23 12:45:00|2795.15|2795.15|2795.56|2795.56|2795.98|2795.98|2795.03|2795.03|0
1629723000000|2021-08-23 12:50:00|2795.67|2795.67|2795.87|2795.87|2796.12|2796.12|2795.58|2795.58|0
1629723300000|2021-08-23 12:55:00|2795.92|2795.92|2794.45|2794.45|2795.94|2795.94|2793.94|2793.94|0
1629723600000|2021-08-23 13:00:00|2794.42|2794.42|2791.52|2791.52|2794.46|2794.46|2790.65|2790.65|0
1629723900000|2021-08-23 13:05:00|2791.46|2791.46|2789.81|2789.81|2791.46|2791.46|2789.66|2789.66|0
1629724200000|2021-08-23 13:10:00|2789.58|2789.58|2789.97|2789.97|2791.11|2791.11|2789.42|2789.42|0
1629724500000|2021-08-23 13:15:00|2789.93|2789.93|2789.29|2789.29|2790.35|2790.35|2788.66|2788.66|0
1629724800000|2021-08-23 13:20:00|2789.13|2789.13|2786.97|2786.97|2789.74|2789.74|2786.86|2786.86|0
1629725100000|2021-08-23 13:25:00|2786.96|2786.96|2786.64|2786.64|2786.96|2786.96|2784.32|2784.32|0
1629725400000|2021-08-23 13:30:00|2786.53|2786.53|2792.76|2792.76|2797.02|2797.02|2786.22|2786.22|0
1629725700000|2021-08-23 13:35:00|2792.93|2792.93|2793.8|2793.8|2796.82|2796.82|2791.92|2791.92|0
1629726000000|2021-08-23 13:40:00|2793.96|2793.96|2792.54|2792.54|2796.07|2796.07|2792.32|2792.32|0
1629726300000|2021-08-23 13:45:00|2792.5|2792.5|2790.01|2790.01|2792.5|2792.5|2786.74|2786.74|0
1629726600000|2021-08-23 13:50:00|2790.05|2790.05|2795.68|2795.68|2796.4|2796.4|2789.72|2789.72|0
1629726900000|2021-08-23 13:55:00|2795.73|2795.73|2794.5|2794.5|2797.23|2797.23|2793.43|2793.43|0
1629727200000|2021-08-23 14:00:00|2794.67|2794.67|2792.69|2792.69|2797.55|2797.55|2792.69|2792.69|0
1629727500000|2021-08-23 14:05:00|2793|2793|2788.34|2788.34|2793|2793|2788.02|2788.02|0
1629727800000|2021-08-23 14:10:00|2788.68|2788.68|2793.27|2793.27|2793.32|2793.32|2788.68|2788.68|0
1629728100000|2021-08-23 14:15:00|2793.43|2793.43|2794.84|2794.84|2796.71|2796.71|2793.43|2793.43|0
1629728400000|2021-08-23 14:20:00|2794.67|2794.67|2792.51|2792.51|2794.98|2794.98|2790.86|2790.86|0
1629728700000|2021-08-23 14:25:00|2792.5|2792.5|2787.64|2787.64|2792.55|2792.55|2787.56|2787.56|0
1629729000000|2021-08-23 14:30:00|2787.75|2787.75|2787.37|2787.37|2789.2|2789.2|2785.72|2785.72|0
1629729300000|2021-08-23 14:35:00|2787.32|2787.32|2790.35|2790.35|2791.41|2791.41|2787.13|2787.13|0
1629729600000|2021-08-23 14:40:00|2790.4|2790.4|2790.94|2790.94|2792.28|2792.28|2788.9|2788.9|0
1629729900000|2021-08-23 14:45:00|2791|2791|2793.8|2793.8|2793.89|2793.89|2790.42|2790.42|0
1629730200000|2021-08-23 14:50:00|2793.89|2793.89|2792.88|2792.88|2794.21|2794.21|2792.67|2792.67|0
1629730500000|2021-08-23 14:55:00|2792.99|2792.99|2795.01|2795.01|2795.65|2795.65|2792.99|2792.99|0
1629730800000|2021-08-23 15:00:00|2794.85|2794.85|2794.85|2794.85|2796.28|2796.28|2793.61|2793.61|0
1629731100000|2021-08-23 15:05:00|2794.9|2794.9|2794.59|2794.59|2795.64|2795.64|2793.63|2793.63|0
1629731400000|2021-08-23 15:10:00|2794.71|2794.71|2793.37|2793.37|2795.47|2795.47|2793.37|2793.37|0
1629731700000|2021-08-23 15:15:00|2793.42|2793.42|2793.19|2793.19|2794.49|2794.49|2792.66|2792.66|0
1629732000000|2021-08-23 15:20:00|2793.23|2793.23|2795.67|2795.67|2796.85|2796.85|2792.9|2792.9|0
1629732300000|2021-08-23 15:25:00|2795.79|2795.79|2795.04|2795.04|2795.95|2795.95|2793.8|2793.8|0
1629789300000|2021-08-24 07:15:00|2776.33|2776.33|2775.64|2775.64|2776.75|2776.75|2771.55|2771.55|0
1629789600000|2021-08-24 07:20:00|2775.59|2775.59|2774.42|2774.42|2777.91|2777.91|2774.16|2774.16|0
1629789900000|2021-08-24 07:25:00|2774.4|2774.4|2775.32|2775.32|2776.26|2776.26|2771.9|2771.9|0
1629790200000|2021-08-24 07:30:00|2775.4|2775.4|2774.14|2774.14|2777.74|2777.74|2772.76|2772.76|0
1629790500000|2021-08-24 07:35:00|2774.09|2774.09|2773.63|2773.63|2775.92|2775.92|2772.25|2772.25|0
1629790800000|2021-08-24 07:40:00|2773.52|2773.52|2769.54|2769.54|2773.52|2773.52|2767.71|2767.71|0
1629791100000|2021-08-24 07:45:00|2769.24|2769.24|2764.25|2764.25|2769.24|2769.24|2764.25|2764.25|0
1629791400000|2021-08-24 07:50:00|2763.84|2763.84|2767.57|2767.57|2767.57|2767.57|2761.9|2761.9|0
1629791700000|2021-08-24 07:55:00|2767.62|2767.62|2765.7|2765.7|2768.13|2768.13|2763.72|2763.72|0
1629792000000|2021-08-24 08:00:00|2766.03|2766.03|2767.53|2767.53|2768.25|2768.25|2763.47|2763.47|0
1629792300000|2021-08-24 08:05:00|2767.49|2767.49|2767.99|2767.99|2769.68|2769.68|2767.49|2767.49|0
1629792600000|2021-08-24 08:10:00|2767.93|2767.93|2769.22|2769.22|2771.82|2771.82|2767.04|2767.04|0
1629792900000|2021-08-24 08:15:00|2769.06|2769.06|2771.71|2771.71|2772.26|2772.26|2769.06|2769.06|0
1629793200000|2021-08-24 08:20:00|2771.37|2771.37|2770.2|2770.2|2771.76|2771.76|2769.84|2769.84|0
1629793500000|2021-08-24 08:25:00|2770.28|2770.28|2766.05|2766.05|2770.28|2770.28|2766.05|2766.05|0
1629793800000|2021-08-24 08:30:00|2766.03|2766.03|2766.26|2766.26|2767.37|2767.37|2765.05|2765.05|0
1629794100000|2021-08-24 08:35:00|2766.37|2766.37|2764.72|2764.72|2767.68|2767.68|2763.87|2763.87|0
1629794400000|2021-08-24 08:40:00|2764.78|2764.78|2766.26|2766.26|2767.77|2767.77|2764.78|2764.78|0
1629794700000|2021-08-24 08:45:00|2765.93|2765.93|2761.21|2761.21|2765.93|2765.93|2759.14|2759.14|0
1629795000000|2021-08-24 08:50:00|2761.04|2761.04|2762.23|2762.23|2762.49|2762.49|2760.55|2760.55|0
1629795300000|2021-08-24 08:55:00|2762.11|2762.11|2760.88|2760.88|2762.31|2762.31|2760.68|2760.68|0
1629795600000|2021-08-24 09:00:00|2760.72|2760.72|2759.21|2759.21|2760.75|2760.75|2758.93|2758.93|0
1629795900000|2021-08-24 09:05:00|2759.33|2759.33|2763.32|2763.32|2763.37|2763.37|2759.33|2759.33|0
1629796200000|2021-08-24 09:10:00|2763.15|2763.15|2763.37|2763.37|2764.02|2764.02|2762.28|2762.28|0
1629796500000|2021-08-24 09:15:00|2763.41|2763.41|2761.46|2761.46|2764.16|2764.16|2761.44|2761.44|0
1629796800000|2021-08-24 09:20:00|2761.42|2761.42|2761.92|2761.92|2763.96|2763.96|2761.42|2761.42|0
1629797100000|2021-08-24 09:25:00|2761.59|2761.59|2759.7|2759.7|2762.93|2762.93|2759.07|2759.07|0
1629797400000|2021-08-24 09:30:00|2759.2|2759.2|2755.48|2755.48|2759.53|2759.53|2755.42|2755.42|0
1629797700000|2021-08-24 09:35:00|2754.87|2754.87|2754.84|2754.84|2756.59|2756.59|2753.44|2753.44|0
1629798000000|2021-08-24 09:40:00|2754.9|2754.9|2755.53|2755.53|2755.87|2755.87|2752.32|2752.32|0
1629798300000|2021-08-24 09:45:00|2755.7|2755.7|2756.28|2756.28|2757.18|2757.18|2755.7|2755.7|0
1629798600000|2021-08-24 09:50:00|2756.12|2756.12|2758.66|2758.66|2758.85|2758.85|2756.09|2756.09|0
1629798900000|2021-08-24 09:55:00|2758.62|2758.62|2759.2|2759.2|2759.2|2759.2|2757.56|2757.56|0
1629799200000|2021-08-24 10:00:00|2759.22|2759.22|2757.42|2757.42|2759.47|2759.47|2757.42|2757.42|0
1629799500000|2021-08-24 10:05:00|2757.08|2757.08|2758.16|2758.16|2760.35|2760.35|2756.92|2756.92|0
1629799800000|2021-08-24 10:10:00|2758.33|2758.33|2758.03|2758.03|2759.43|2759.43|2757.38|2757.38|0
1629800100000|2021-08-24 10:15:00|2757.86|2757.86|2760.87|2760.87|2760.87|2760.87|2757.86|2757.86|0
1629800400000|2021-08-24 10:20:00|2760.81|2760.81|2759.77|2759.77|2761.24|2761.24|2759.6|2759.6|0
1629800700000|2021-08-24 10:25:00|2759.6|2759.6|2760.98|2760.98|2761.63|2761.63|2759.44|2759.44|0
1629801000000|2021-08-24 10:30:00|2761.14|2761.14|2765.73|2765.73|2765.73|2765.73|2761.14|2761.14|0
1629801300000|2021-08-24 10:35:00|2765.9|2765.9|2767.22|2767.22|2768.28|2768.28|2765.9|2765.9|0
1629801600000|2021-08-24 10:40:00|2767.55|2767.55|2764.49|2764.49|2767.69|2767.69|2763.91|2763.91|0
1629801900000|2021-08-24 10:45:00|2764.54|2764.54|2762.24|2762.24|2764.92|2764.92|2761.52|2761.52|0
1629802200000|2021-08-24 10:50:00|2762.3|2762.3|2759.72|2759.72|2762.35|2762.35|2759.63|2759.63|0
1629802500000|2021-08-24 10:55:00|2759.88|2759.88|2762.01|2762.01|2762.3|2762.3|2759.88|2759.88|0
1629802800000|2021-08-24 11:00:00|2762.06|2762.06|2761.8|2761.8|2762.98|2762.98|2760.73|2760.73|0
1629803100000|2021-08-24 11:05:00|2761.86|2761.86|2759.19|2759.19|2761.86|2761.86|2759.19|2759.19|0
1629803400000|2021-08-24 11:10:00|2759.35|2759.35|2760.71|2760.71|2760.75|2760.75|2758.74|2758.74|0
1629803700000|2021-08-24 11:15:00|2760.83|2760.83|2763.16|2763.16|2763.32|2763.32|2760.66|2760.66|0
1629804000000|2021-08-24 11:20:00|2763.2|2763.2|2763.16|2763.16|2763.69|2763.69|2762.82|2762.82|0
1629804300000|2021-08-24 11:25:00|2763.21|2763.21|2762.96|2762.96|2764.1|2764.1|2762.96|2762.96|0
1629804600000|2021-08-24 11:30:00|2763.01|2763.01|2757.83|2757.83|2763.7|2763.7|2757.79|2757.79|0
1629804900000|2021-08-24 11:35:00|2757.88|2757.88|2759.66|2759.66|2760.3|2760.3|2757.88|2757.88|0
1629805200000|2021-08-24 11:40:00|2759.49|2759.49|2759.48|2759.48|2761.26|2761.26|2759.48|2759.48|0
1629805500000|2021-08-24 11:45:00|2759.98|2759.98|2759.31|2759.31|2760|2760|2758.49|2758.49|0
1629805800000|2021-08-24 11:50:00|2759.37|2759.37|2758.16|2758.16|2761.22|2761.22|2757.83|2757.83|0
1629806100000|2021-08-24 11:55:00|2758.49|2758.49|2757.01|2757.01|2759.11|2759.11|2757.01|2757.01|0
1629806400000|2021-08-24 12:00:00|2756.85|2756.85|2753.5|2753.5|2757.96|2757.96|2753.47|2753.47|0
1629806700000|2021-08-24 12:05:00|2753.39|2753.39|2756.22|2756.22|2756.33|2756.33|2753.33|2753.33|0
1629807000000|2021-08-24 12:10:00|2756.16|2756.16|2753.74|2753.74|2756.3|2756.3|2753.68|2753.68|0
1629807300000|2021-08-24 12:15:00|2753.49|2753.49|2753.38|2753.38|2754.89|2754.89|2752.26|2752.26|0
1629807600000|2021-08-24 12:20:00|2753.33|2753.33|2754.82|2754.82|2755.12|2755.12|2753.3|2753.3|0
1629807900000|2021-08-24 12:25:00|2754.87|2754.87|2755.21|2755.21|2757.22|2757.22|2754.34|2754.34|0
1629808200000|2021-08-24 12:30:00|2755.05|2755.05|2756.34|2756.34|2757.74|2757.74|2754.42|2754.42|0
1629808500000|2021-08-24 12:35:00|2756.3|2756.3|2753.69|2753.69|2756.3|2756.3|2753.69|2753.69|0
1629808800000|2021-08-24 12:40:00|2753.85|2753.85|2753.03|2753.03|2755.53|2755.53|2753.03|2753.03|0
1629809100000|2021-08-24 12:45:00|2753.2|2753.2|2752.04|2752.04|2754.76|2754.76|2751.9|2751.9|0
1629809400000|2021-08-24 12:50:00|2752.1|2752.1|2754.02|2754.02|2754.63|2754.63|2752.1|2752.1|0
1629809700000|2021-08-24 12:55:00|2754.13|2754.13|2754.24|2754.24|2755.85|2755.85|2753.52|2753.52|0
1629810000000|2021-08-24 13:00:00|2754.33|2754.33|2752.25|2752.25|2756.28|2756.28|2751.05|2751.05|0
1629810300000|2021-08-24 13:05:00|2752.19|2752.19|2754.55|2754.55|2755.47|2755.47|2752.09|2752.09|0
1629810600000|2021-08-24 13:10:00|2754.32|2754.32|2753.25|2753.25|2754.63|2754.63|2752.55|2752.55|0
1629810900000|2021-08-24 13:15:00|2753.19|2753.19|2749.44|2749.44|2753.19|2753.19|2749.44|2749.44|0
1629811200000|2021-08-24 13:20:00|2749.42|2749.42|2752.55|2752.55|2753.37|2753.37|2748.63|2748.63|0
1629811500000|2021-08-24 13:25:00|2751.88|2751.88|2753.96|2753.96|2754.04|2754.04|2750.48|2750.48|0
1629811800000|2021-08-24 13:30:00|2754.04|2754.04|2760.75|2760.75|2761.81|2761.81|2753.55|2753.55|0
1629812100000|2021-08-24 13:35:00|2760.7|2760.7|2768.33|2768.33|2768.72|2768.72|2760.39|2760.39|0
1629812400000|2021-08-24 13:40:00|2768.9|2768.9|2768.58|2768.58|2772.64|2772.64|2767.82|2767.82|0
1629812700000|2021-08-24 13:45:00|2768.47|2768.47|2769.49|2769.49|2769.84|2769.84|2764.63|2764.63|0
1629813000000|2021-08-24 13:50:00|2769.53|2769.53|2767.39|2767.39|2771.51|2771.51|2767.39|2767.39|0
1629813300000|2021-08-24 13:55:00|2767.37|2767.37|2767.02|2767.02|2769.25|2769.25|2765.6|2765.6|0
1629813600000|2021-08-24 14:00:00|2767.11|2767.11|2758.33|2758.33|2767.62|2767.62|2758.33|2758.33|0
1629813900000|2021-08-24 14:05:00|2757.99|2757.99|2755.44|2755.44|2758.86|2758.86|2755.39|2755.39|0
1629814200000|2021-08-24 14:10:00|2755.42|2755.42|2758.42|2758.42|2759.95|2759.95|2755.42|2755.42|0
1629814500000|2021-08-24 14:15:00|2758.43|2758.43|2758.33|2758.33|2760.77|2760.77|2758.07|2758.07|0
1629814800000|2021-08-24 14:20:00|2758.32|2758.32|2757.81|2757.81|2759.3|2759.3|2756.32|2756.32|0
1629815100000|2021-08-24 14:25:00|2757.73|2757.73|2761.97|2761.97|2762.11|2762.11|2757.73|2757.73|0
1629815400000|2021-08-24 14:30:00|2762.47|2762.47|2760.65|2760.65|2763.55|2763.55|2759.29|2759.29|0
1629815700000|2021-08-24 14:35:00|2760.76|2760.76|2763.04|2763.04|2764.01|2764.01|2760.76|2760.76|0
1629816000000|2021-08-24 14:40:00|2763.08|2763.08|2764.9|2764.9|2765.83|2765.83|2763.08|2763.08|0
1629816300000|2021-08-24 14:45:00|2765.13|2765.13|2767.07|2767.07|2767.63|2767.63|2764.55|2764.55|0
1629816600000|2021-08-24 14:50:00|2767.18|2767.18|2769.77|2769.77|2770.05|2770.05|2767.06|2767.06|0
1629816900000|2021-08-24 14:55:00|2769.81|2769.81|2770.68|2770.68|2770.68|2770.68|2769.49|2769.49|0
1629817200000|2021-08-24 15:00:00|2771.14|2771.14|2773.66|2773.66|2773.66|2773.66|2771.14|2771.14|0
1629817500000|2021-08-24 15:05:00|2773.78|2773.78|2773.39|2773.39|2774.46|2774.46|2771.67|2771.67|0
1629817800000|2021-08-24 15:10:00|2773.33|2773.33|2774.6|2774.6|2775.91|2775.91|2772.88|2772.88|0
1629818100000|2021-08-24 15:15:00|2774.44|2774.44|2772.66|2772.66|2775.49|2775.49|2772.66|2772.66|0
1629818400000|2021-08-24 15:20:00|2772.38|2772.38|2772.32|2772.32|2773.88|2773.88|2771.93|2771.93|0
1629818700000|2021-08-24 15:25:00|2772.15|2772.15|2772.34|2772.34|2772.34|2772.34|2770.02|2770.02|0
1629875700000|2021-08-25 07:15:00|2783.7|2783.7|2784.4|2784.4|2786.59|2786.59|2783.53|2783.53|0
1629876000000|2021-08-25 07:20:00|2784.73|2784.73|2785.22|2785.22|2787.13|2787.13|2782.56|2782.56|0
1629876300000|2021-08-25 07:25:00|2784.79|2784.79|2791.48|2791.48|2791.87|2791.87|2783.89|2783.89|0
1629876600000|2021-08-25 07:30:00|2791.65|2791.65|2796.44|2796.44|2797.63|2797.63|2789.99|2789.99|0
1629876900000|2021-08-25 07:35:00|2796.09|2796.09|2799.22|2799.22|2799.39|2799.39|2796.09|2796.09|0
1629877200000|2021-08-25 07:40:00|2799.11|2799.11|2800.94|2800.94|2802.47|2802.47|2799.11|2799.11|0
1629877500000|2021-08-25 07:45:00|2800.99|2800.99|2798.38|2798.38|2800.99|2800.99|2795.52|2795.52|0
1629877800000|2021-08-25 07:50:00|2798.6|2798.6|2799.93|2799.93|2801.05|2801.05|2797.99|2797.99|0
1629878100000|2021-08-25 07:55:00|2799.82|2799.82|2796.72|2796.72|2801.86|2801.86|2796.55|2796.55|0
1629878400000|2021-08-25 08:00:00|2796.67|2796.67|2801.83|2801.83|2801.92|2801.92|2796.27|2796.27|0
1629878700000|2021-08-25 08:05:00|2802.21|2802.21|2802.53|2802.53|2802.83|2802.83|2800.6|2800.6|0
1629879000000|2021-08-25 08:10:00|2802.49|2802.49|2802.4|2802.4|2802.49|2802.49|2799.88|2799.88|0
1629879300000|2021-08-25 08:15:00|2802.44|2802.44|2803.73|2803.73|2803.81|2803.81|2800.18|2800.18|0
1629879600000|2021-08-25 08:20:00|2803.72|2803.72|2804.9|2804.9|2804.9|2804.9|2800.77|2800.77|0
1629879900000|2021-08-25 08:25:00|2805.77|2805.77|2805.16|2805.16|2805.94|2805.94|2803.48|2803.48|0
1629880200000|2021-08-25 08:30:00|2805.14|2805.14|2801.48|2801.48|2805.85|2805.85|2801.48|2801.48|0
1629880500000|2021-08-25 08:35:00|2801.13|2801.13|2800.17|2800.17|2802.35|2802.35|2798.21|2798.21|0
1629880800000|2021-08-25 08:40:00|2799.67|2799.67|2803.97|2803.97|2804.62|2804.62|2799.67|2799.67|0
1629881100000|2021-08-25 08:45:00|2803.64|2803.64|2801.2|2801.2|2803.96|2803.96|2801.15|2801.15|0
1629881400000|2021-08-25 08:50:00|2801.04|2801.04|2801.64|2801.64|2802.59|2802.59|2800.87|2800.87|0
1629881700000|2021-08-25 08:55:00|2801.7|2801.7|2799.05|2799.05|2801.7|2801.7|2798|2798|0
1629882000000|2021-08-25 09:00:00|2799.01|2799.01|2800.53|2800.53|2800.58|2800.58|2797.74|2797.74|0
1629882300000|2021-08-25 09:05:00|2800.18|2800.18|2800.84|2800.84|2801.22|2801.22|2799.6|2799.6|0
1629882600000|2021-08-25 09:10:00|2800.86|2800.86|2803.23|2803.23|2803.23|2803.23|2800.86|2800.86|0
1629882900000|2021-08-25 09:15:00|2803.39|2803.39|2802.92|2802.92|2804.09|2804.09|2802.92|2802.92|0
1629883200000|2021-08-25 09:20:00|2803|2803|2802.33|2802.33|2803.15|2803.15|2801.31|2801.31|0
1629883500000|2021-08-25 09:25:00|2802.38|2802.38|2802|2802|2803.75|2803.75|2801.87|2801.87|0
1629883800000|2021-08-25 09:30:00|2802.06|2802.06|2803.48|2803.48|2804.37|2804.37|2801.93|2801.93|0
1629884100000|2021-08-25 09:35:00|2803.15|2803.15|2804.34|2804.34|2804.38|2804.38|2802.47|2802.47|0
1629884400000|2021-08-25 09:40:00|2804.38|2804.38|2804.74|2804.74|2805.33|2805.33|2802.93|2802.93|0
1629884700000|2021-08-25 09:45:00|2804.63|2804.63|2806.16|2806.16|2806.5|2806.5|2803.72|2803.72|0
1629885000000|2021-08-25 09:50:00|2806.22|2806.22|2806.16|2806.16|2807.58|2807.58|2805.5|2805.5|0
1629885300000|2021-08-25 09:55:00|2806.21|2806.21|2806.76|2806.76|2806.76|2806.76|2805.17|2805.17|0
1629885600000|2021-08-25 10:00:00|2806.59|2806.59|2806.52|2806.52|2807.16|2807.16|2806.14|2806.14|0
1629885900000|2021-08-25 10:05:00|2806.48|2806.48|2806.41|2806.41|2807.63|2807.63|2805.98|2805.98|0
1629886200000|2021-08-25 10:10:00|2806.39|2806.39|2805.68|2805.68|2806.39|2806.39|2805.06|2805.06|0
1629886500000|2021-08-25 10:15:00|2806.18|2806.18|2806.39|2806.39|2807.26|2807.26|2805.81|2805.81|0
1629886800000|2021-08-25 10:20:00|2806.45|2806.45|2806.62|2806.62|2807.51|2807.51|2806.44|2806.44|0
1629887100000|2021-08-25 10:25:00|2806.68|2806.68|2805.86|2805.86|2807.29|2807.29|2805.86|2805.86|0
1629887400000|2021-08-25 10:30:00|2805.92|2805.92|2804.93|2804.93|2805.96|2805.96|2804.9|2804.9|0
1629887700000|2021-08-25 10:35:00|2804.84|2804.84|2805.86|2805.86|2806.09|2806.09|2803.79|2803.79|0
1629888000000|2021-08-25 10:40:00|2805.91|2805.91|2807.11|2807.11|2808.56|2808.56|2805.85|2805.85|0
1629888300000|2021-08-25 10:45:00|2807.15|2807.15|2808.3|2808.3|2809.24|2809.24|2807.15|2807.15|0
1629888600000|2021-08-25 10:50:00|2808.13|2808.13|2810.32|2810.32|2811.04|2811.04|2807.97|2807.97|0
1629888900000|2021-08-25 10:55:00|2810.49|2810.49|2810.26|2810.26|2811.02|2811.02|2809.59|2809.59|0
1629889200000|2021-08-25 11:00:00|2810.37|2810.37|2809.1|2809.1|2810.71|2810.71|2809.1|2809.1|0
1629889500000|2021-08-25 11:05:00|2809.21|2809.21|2806.68|2806.68|2809.37|2809.37|2805.36|2805.36|0
1629889800000|2021-08-25 11:10:00|2806.51|2806.51|2807.41|2807.41|2808.23|2808.23|2806.51|2806.51|0
1629890100000|2021-08-25 11:15:00|2807.45|2807.45|2807.95|2807.95|2808.33|2808.33|2806.8|2806.8|0
1629890400000|2021-08-25 11:20:00|2807.86|2807.86|2806.42|2806.42|2807.86|2807.86|2805.94|2805.94|0
1629890700000|2021-08-25 11:25:00|2806.59|2806.59|2808.05|2808.05|2808.47|2808.47|2805.84|2805.84|0
1629891000000|2021-08-25 11:30:00|2808.21|2808.21|2807.02|2807.02|2809.36|2809.36|2806.01|2806.01|0
1629891300000|2021-08-25 11:35:00|2807.35|2807.35|2806.51|2806.51|2809.35|2809.35|2806.51|2806.51|0
1629891600000|2021-08-25 11:40:00|2806.34|2806.34|2806.73|2806.73|2807.17|2807.17|2806.15|2806.15|0
1629891900000|2021-08-25 11:45:00|2806.64|2806.64|2807.74|2807.74|2808.13|2808.13|2806.13|2806.13|0
1629892200000|2021-08-25 11:50:00|2807.69|2807.69|2808.53|2808.53|2808.85|2808.85|2806.6|2806.6|0
1629892500000|2021-08-25 11:55:00|2808.36|2808.36|2809.34|2809.34|2811.37|2811.37|2808.03|2808.03|0
1629892800000|2021-08-25 12:00:00|2809.28|2809.28|2810.91|2810.91|2810.91|2810.91|2808.46|2808.46|0
1629893100000|2021-08-25 12:05:00|2810.83|2810.83|2807.72|2807.72|2810.83|2810.83|2807.44|2807.44|0
1629893400000|2021-08-25 12:10:00|2808.05|2808.05|2807.92|2807.92|2808.2|2808.2|2807.38|2807.38|0
1629893700000|2021-08-25 12:15:00|2807.98|2807.98|2808.69|2808.69|2808.69|2808.69|2807.66|2807.66|0
1629894000000|2021-08-25 12:20:00|2808.67|2808.67|2809.29|2809.29|2809.4|2809.4|2808.53|2808.53|0
1629894300000|2021-08-25 12:25:00|2808.95|2808.95|2809.97|2809.97|2809.97|2809.97|2808.39|2808.39|0
1629894600000|2021-08-25 12:30:00|2809.85|2809.85|2811.08|2811.08|2812.03|2812.03|2809.85|2809.85|0
1629894900000|2021-08-25 12:35:00|2811.14|2811.14|2812.04|2812.04|2812.93|2812.93|2810.69|2810.69|0
1629895200000|2021-08-25 12:40:00|2812.32|2812.32|2810.6|2810.6|2812.55|2812.55|2810.48|2810.48|0
1629895500000|2021-08-25 12:45:00|2810.51|2810.51|2810.78|2810.78|2810.86|2810.86|2810.07|2810.07|0
1629895800000|2021-08-25 12:50:00|2810.72|2810.72|2811.68|2811.68|2812.07|2812.07|2809.53|2809.53|0
1629896100000|2021-08-25 12:55:00|2811.69|2811.69|2811.04|2811.04|2812.22|2812.22|2811.04|2811.04|0
1629896400000|2021-08-25 13:00:00|2811.08|2811.08|2812.55|2812.55|2812.55|2812.55|2810.4|2810.4|0
1629896700000|2021-08-25 13:05:00|2812.44|2812.44|2813.75|2813.75|2815.22|2815.22|2812.11|2812.11|0
1629897000000|2021-08-25 13:10:00|2814.24|2814.24|2815.11|2815.11|2815.97|2815.97|2813.58|2813.58|0
1629897300000|2021-08-25 13:15:00|2815.27|2815.27|2816.65|2816.65|2817.27|2817.27|2814.87|2814.87|0
1629897600000|2021-08-25 13:20:00|2816.81|2816.81|2817.26|2817.26|2818.83|2818.83|2816.79|2816.79|0
1629897900000|2021-08-25 13:25:00|2817.2|2817.2|2815.34|2815.34|2817.36|2817.36|2815.23|2815.23|0
1629898200000|2021-08-25 13:30:00|2815.67|2815.67|2808.09|2808.09|2815.84|2815.84|2804.05|2804.05|0
1629898500000|2021-08-25 13:35:00|2808.26|2808.26|2810.67|2810.67|2810.79|2810.79|2804.98|2804.98|0
1629898800000|2021-08-25 13:40:00|2810.62|2810.62|2816.95|2816.95|2816.95|2816.95|2810.62|2810.62|0
1629899100000|2021-08-25 13:45:00|2817.03|2817.03|2819.26|2819.26|2819.92|2819.92|2816.4|2816.4|0
1629899400000|2021-08-25 13:50:00|2819.43|2819.43|2824.83|2824.83|2824.83|2824.83|2819.31|2819.31|0
1629899700000|2021-08-25 13:55:00|2824.66|2824.66|2825.48|2825.48|2826.1|2826.1|2824|2824|0
1629900000000|2021-08-25 14:00:00|2825.54|2825.54|2822.01|2822.01|2826.5|2826.5|2821.33|2821.33|0
1629900300000|2021-08-25 14:05:00|2822.05|2822.05|2821.52|2821.52|2822.05|2822.05|2818.93|2818.93|0
1629900600000|2021-08-25 14:10:00|2821.47|2821.47|2817.74|2817.74|2822.73|2822.73|2816.04|2816.04|0
1629900900000|2021-08-25 14:15:00|2817.7|2817.7|2816.98|2816.98|2818.85|2818.85|2815.41|2815.41|0
1629901200000|2021-08-25 14:20:00|2816.81|2816.81|2816.86|2816.86|2817.07|2817.07|2813.4|2813.4|0
1629901500000|2021-08-25 14:25:00|2816.82|2816.82|2824|2824|2824|2824|2816.59|2816.59|0
1629901800000|2021-08-25 14:30:00|2824.03|2824.03|2822.14|2822.14|2824.99|2824.99|2822.08|2822.08|0
1629902100000|2021-08-25 14:35:00|2822.18|2822.18|2826.96|2826.96|2827.76|2827.76|2821.84|2821.84|0
1629902400000|2021-08-25 14:40:00|2827.13|2827.13|2831.47|2831.47|2833.59|2833.59|2827.13|2827.13|0
1629902700000|2021-08-25 14:45:00|2831.45|2831.45|2830.17|2830.17|2831.95|2831.95|2829.43|2829.43|0
1629903000000|2021-08-25 14:50:00|2830.13|2830.13|2826.36|2826.36|2830.13|2830.13|2826.36|2826.36|0
1629903300000|2021-08-25 14:55:00|2826.86|2826.86|2828.59|2828.59|2828.63|2828.63|2826.08|2826.08|0
1629903600000|2021-08-25 15:00:00|2828.75|2828.75|2826.6|2826.6|2828.97|2828.97|2826.07|2826.07|0
1629903900000|2021-08-25 15:05:00|2826.48|2826.48|2826.39|2826.39|2827.99|2827.99|2825.13|2825.13|0
1629904200000|2021-08-25 15:10:00|2826.5|2826.5|2827.29|2827.29|2828.15|2828.15|2825.94|2825.94|0
1629904500000|2021-08-25 15:15:00|2827.35|2827.35|2827.38|2827.38|2828.19|2828.19|2826.72|2826.72|0
1629904800000|2021-08-25 15:20:00|2827.33|2827.33|2830.27|2830.27|2830.43|2830.43|2827.29|2827.29|0
1629905100000|2021-08-25 15:25:00|2830.21|2830.21|2828.54|2828.54|2830.76|2830.76|2828.48|2828.48|0
1629962100000|2021-08-26 07:15:00|2810.25|2810.25|2811.11|2811.11|2812.35|2812.35|2807.62|2807.62|0
1629962400000|2021-08-26 07:20:00|2811|2811|2809.39|2809.39|2811.06|2811.06|2805.36|2805.36|0
1629962700000|2021-08-26 07:25:00|2809.47|2809.47|2813.72|2813.72|2813.89|2813.89|2809.47|2809.47|0
1629963000000|2021-08-26 07:30:00|2813.56|2813.56|2817.28|2817.28|2818.07|2818.07|2813.56|2813.56|0
1629963300000|2021-08-26 07:35:00|2817.61|2817.61|2819.77|2819.77|2820.24|2820.24|2817.39|2817.39|0
1629963600000|2021-08-26 07:40:00|2819.88|2819.88|2816.05|2816.05|2821.19|2821.19|2815.55|2815.55|0
1629963900000|2021-08-26 07:45:00|2816.15|2816.15|2813.27|2813.27|2816.36|2816.36|2813.19|2813.19|0
1629964200000|2021-08-26 07:50:00|2813.44|2813.44|2813.26|2813.26|2814.71|2814.71|2811.74|2811.74|0
1629964500000|2021-08-26 07:55:00|2813.1|2813.1|2814.66|2814.66|2814.77|2814.77|2811.93|2811.93|0
1629964800000|2021-08-26 08:00:00|2814.83|2814.83|2818.86|2818.86|2821.02|2821.02|2814.83|2814.83|0
1629965100000|2021-08-26 08:05:00|2819.14|2819.14|2812.89|2812.89|2819.19|2819.19|2812.5|2812.5|0
1629965400000|2021-08-26 08:10:00|2812.8|2812.8|2816.21|2816.21|2816.28|2816.28|2812.8|2812.8|0
1629965700000|2021-08-26 08:15:00|2816.31|2816.31|2820.29|2820.29|2820.89|2820.89|2816.22|2816.22|0
1629966000000|2021-08-26 08:20:00|2820.4|2820.4|2821.27|2821.27|2822.03|2822.03|2819.34|2819.34|0
1629966300000|2021-08-26 08:25:00|2821.59|2821.59|2816.64|2816.64|2821.64|2821.64|2816.64|2816.64|0
1629966600000|2021-08-26 08:30:00|2816.6|2816.6|2818.72|2818.72|2818.72|2818.72|2815.38|2815.38|0
1629966900000|2021-08-26 08:35:00|2819.22|2819.22|2818.38|2818.38|2819.78|2819.78|2817.36|2817.36|0
1629967200000|2021-08-26 08:40:00|2818.21|2818.21|2817.19|2817.19|2818.36|2818.36|2815.76|2815.76|0
1629967500000|2021-08-26 08:45:00|2817.3|2817.3|2817.55|2817.55|2818.47|2818.47|2816.52|2816.52|0
1629967800000|2021-08-26 08:50:00|2817.38|2817.38|2817.56|2817.56|2818.67|2818.67|2816.61|2816.61|0
1629968100000|2021-08-26 08:55:00|2817.5|2817.5|2814.88|2814.88|2817.5|2817.5|2814.78|2814.78|0
1629968400000|2021-08-26 09:00:00|2815.07|2815.07|2813.54|2813.54|2815.99|2815.99|2813.31|2813.31|0
1629968700000|2021-08-26 09:05:00|2813.09|2813.09|2816.17|2816.17|2816.52|2816.52|2812.77|2812.77|0
1629969000000|2021-08-26 09:10:00|2816.39|2816.39|2818.26|2818.26|2818.34|2818.34|2816.06|2816.06|0
1629969300000|2021-08-26 09:15:00|2818.61|2818.61|2821.18|2821.18|2821.23|2821.23|2818.61|2818.61|0
1629969600000|2021-08-26 09:20:00|2821.29|2821.29|2817.67|2817.67|2821.29|2821.29|2817.2|2817.2|0
1629969900000|2021-08-26 09:25:00|2817.75|2817.75|2820.93|2820.93|2820.93|2820.93|2817.75|2817.75|0
1629970200000|2021-08-26 09:30:00|2820.77|2820.77|2820.81|2820.81|2822.04|2822.04|2820.2|2820.2|0
1629970500000|2021-08-26 09:35:00|2820.86|2820.86|2821.57|2821.57|2821.63|2821.63|2819.65|2819.65|0
1629970800000|2021-08-26 09:40:00|2821.2|2821.2|2821.12|2821.12|2823.2|2823.2|2820.66|2820.66|0
1629971100000|2021-08-26 09:45:00|2820.9|2820.9|2820.71|2820.71|2820.9|2820.9|2818.76|2818.76|0
1629971400000|2021-08-26 09:50:00|2820.88|2820.88|2821.49|2821.49|2821.83|2821.83|2820.34|2820.34|0
1629971700000|2021-08-26 09:55:00|2821.66|2821.66|2822.43|2822.43|2823.11|2823.11|2821.14|2821.14|0
1629972000000|2021-08-26 10:00:00|2822.38|2822.38|2822.81|2822.81|2823.93|2823.93|2822.02|2822.02|0
1629972300000|2021-08-26 10:05:00|2822.44|2822.44|2818.67|2818.67|2823.53|2823.53|2818.36|2818.36|0
1629972600000|2021-08-26 10:10:00|2818.5|2818.5|2817.77|2817.77|2819.05|2819.05|2817.61|2817.61|0
1629972900000|2021-08-26 10:15:00|2817.68|2817.68|2818.28|2818.28|2819.27|2819.27|2817.62|2817.62|0
1629973200000|2021-08-26 10:20:00|2818.39|2818.39|2818.61|2818.61|2818.99|2818.99|2817.13|2817.13|0
1629973500000|2021-08-26 10:25:00|2818.67|2818.67|2820.9|2820.9|2820.9|2820.9|2818.67|2818.67|0
1629973800000|2021-08-26 10:30:00|2820.96|2820.96|2819.58|2819.58|2822.25|2822.25|2819.37|2819.37|0
1629974100000|2021-08-26 10:35:00|2819.75|2819.75|2822.58|2822.58|2822.69|2822.69|2819.58|2819.58|0
1629974400000|2021-08-26 10:40:00|2822.53|2822.53|2824.94|2824.94|2824.94|2824.94|2822.53|2822.53|0
1629974700000|2021-08-26 10:45:00|2824.33|2824.33|2822.3|2822.3|2824.33|2824.33|2822.02|2822.02|0
1629975000000|2021-08-26 10:50:00|2822.36|2822.36|2823.3|2823.3|2823.72|2823.72|2822.14|2822.14|0
1629975300000|2021-08-26 10:55:00|2823.47|2823.47|2824.97|2824.97|2826.05|2826.05|2822.91|2822.91|0
1629975600000|2021-08-26 11:00:00|2825.17|2825.17|2822.79|2822.79|2825.19|2825.19|2822.55|2822.55|0
1629975900000|2021-08-26 11:05:00|2822.84|2822.84|2820.35|2820.35|2823.11|2823.11|2819.86|2819.86|0
1629976200000|2021-08-26 11:10:00|2820.31|2820.31|2819.55|2819.55|2820.7|2820.7|2819.55|2819.55|0
1629976500000|2021-08-26 11:15:00|2819.41|2819.41|2820.21|2820.21|2820.91|2820.91|2818.52|2818.52|0
1629976800000|2021-08-26 11:20:00|2820.3|2820.3|2821.43|2821.43|2821.56|2821.56|2820.16|2820.16|0
1629977100000|2021-08-26 11:25:00|2821.39|2821.39|2819.55|2819.55|2822.02|2822.02|2819.55|2819.55|0
1629977400000|2021-08-26 11:30:00|2819.5|2819.5|2820.43|2820.43|2820.82|2820.82|2818.65|2818.65|0
1629977700000|2021-08-26 11:35:00|2820.03|2820.03|2819.57|2819.57|2820.74|2820.74|2819.05|2819.05|0
1629978000000|2021-08-26 11:40:00|2819.73|2819.73|2819.69|2819.69|2820.79|2820.79|2819.69|2819.69|0
1629978300000|2021-08-26 11:45:00|2819.66|2819.66|2821.45|2821.45|2821.45|2821.45|2819.36|2819.36|0
1629978600000|2021-08-26 11:50:00|2821.33|2821.33|2821.77|2821.77|2822.2|2822.2|2820.77|2820.77|0
1629978900000|2021-08-26 11:55:00|2821.73|2821.73|2822.92|2822.92|2823.18|2823.18|2821.14|2821.14|0
1629979200000|2021-08-26 12:00:00|2822.58|2822.58|2821.64|2821.64|2822.58|2822.58|2821.47|2821.47|0
1629979500000|2021-08-26 12:05:00|2821.58|2821.58|2822.2|2822.2|2822.2|2822.2|2820.96|2820.96|0
1629979800000|2021-08-26 12:10:00|2822.03|2822.03|2823.85|2823.85|2824.07|2824.07|2822.03|2822.03|0
1629980100000|2021-08-26 12:15:00|2823.74|2823.74|2830.8|2830.8|2831.07|2831.07|2823.68|2823.68|0
1629980400000|2021-08-26 12:20:00|2830.76|2830.76|2830.58|2830.58|2831.51|2831.51|2830.09|2830.09|0
1629980700000|2021-08-26 12:25:00|2830.7|2830.7|2830.85|2830.85|2830.85|2830.85|2828.98|2828.98|0
1629981000000|2021-08-26 12:30:00|2830.91|2830.91|2830.92|2830.92|2831.66|2831.66|2830.41|2830.41|0
1629981300000|2021-08-26 12:35:00|2831.01|2831.01|2832.15|2832.15|2832.15|2832.15|2829.24|2829.24|0
1629981600000|2021-08-26 12:40:00|2832.32|2832.32|2833.14|2833.14|2833.28|2833.28|2830.86|2830.86|0
1629981900000|2021-08-26 12:45:00|2833.25|2833.25|2834.31|2834.31|2834.9|2834.9|2833.09|2833.09|0
1629982200000|2021-08-26 12:50:00|2834.28|2834.28|2834.92|2834.92|2835.64|2835.64|2834.24|2834.24|0
1629982500000|2021-08-26 12:55:00|2834.8|2834.8|2835.26|2835.26|2835.77|2835.77|2834.55|2834.55|0
1629982800000|2021-08-26 13:00:00|2835.37|2835.37|2832.01|2832.01|2835.37|2835.37|2831.84|2831.84|0
1629983100000|2021-08-26 13:05:00|2832.04|2832.04|2835.6|2835.6|2835.93|2835.93|2832.04|2832.04|0
1629983400000|2021-08-26 13:10:00|2835.49|2835.49|2832.72|2832.72|2835.49|2835.49|2832.7|2832.7|0
1629983700000|2021-08-26 13:15:00|2832.78|2832.78|2830.64|2830.64|2832.82|2832.82|2829.69|2829.69|0
1629984000000|2021-08-26 13:20:00|2830.59|2830.59|2828.33|2828.33|2831.31|2831.31|2828.27|2828.27|0
1629984300000|2021-08-26 13:25:00|2828|2828|2828.6|2828.6|2828.6|2828.6|2826.02|2826.02|0
1629984600000|2021-08-26 13:30:00|2827.94|2827.94|2827.16|2827.16|2828.61|2828.61|2824.32|2824.32|0
1629984900000|2021-08-26 13:35:00|2827.66|2827.66|2826.86|2826.86|2830.47|2830.47|2825.44|2825.44|0
1629985200000|2021-08-26 13:40:00|2826.91|2826.91|2825.98|2825.98|2829.35|2829.35|2824.46|2824.46|0
1629985500000|2021-08-26 13:45:00|2825.94|2825.94|2832.62|2832.62|2833.91|2833.91|2825.55|2825.55|0
1629985800000|2021-08-26 13:50:00|2832.78|2832.78|2832.56|2832.56|2834.06|2834.06|2830.62|2830.62|0
1629986100000|2021-08-26 13:55:00|2832.47|2832.47|2830.2|2830.2|2832.47|2832.47|2829.39|2829.39|0
1629986400000|2021-08-26 14:00:00|2829.98|2829.98|2830.42|2830.42|2831.39|2831.39|2829.6|2829.6|0
1629986700000|2021-08-26 14:05:00|2830.44|2830.44|2832.86|2832.86|2834.15|2834.15|2829.4|2829.4|0
1629987000000|2021-08-26 14:10:00|2832.81|2832.81|2832.53|2832.53|2834.21|2834.21|2831.74|2831.74|0
1629987300000|2021-08-26 14:15:00|2832.57|2832.57|2833.2|2833.2|2835.41|2835.41|2832.57|2832.57|0
1629987600000|2021-08-26 14:20:00|2833.09|2833.09|2833.29|2833.29|2833.71|2833.71|2831.61|2831.61|0
1629987900000|2021-08-26 14:25:00|2833.4|2833.4|2831.25|2831.25|2833.61|2833.61|2822.03|2822.03|0
1629988200000|2021-08-26 14:30:00|2831.31|2831.31|2830.14|2830.14|2833.19|2833.19|2829.48|2829.48|0
1629988500000|2021-08-26 14:35:00|2830.65|2830.65|2826.45|2826.45|2831.74|2831.74|2826.45|2826.45|0
1629988800000|2021-08-26 14:40:00|2826.17|2826.17|2822.15|2822.15|2826.99|2826.99|2821.7|2821.7|0
1629989100000|2021-08-26 14:45:00|2821.98|2821.98|2820.25|2820.25|2824.86|2824.86|2820.04|2820.04|0
1629989400000|2021-08-26 14:50:00|2820.72|2820.72|2814.55|2814.55|2820.72|2820.72|2814.46|2814.46|0
1629989700000|2021-08-26 14:55:00|2814.47|2814.47|2815.38|2815.38|2816.41|2816.41|2814.18|2814.18|0
1629990000000|2021-08-26 15:00:00|2815.33|2815.33|2814.17|2814.17|2815.33|2815.33|2812.81|2812.81|0
1629990300000|2021-08-26 15:05:00|2814.12|2814.12|2812.93|2812.93|2814.17|2814.17|2811.13|2811.13|0
1629990600000|2021-08-26 15:10:00|2812.76|2812.76|2814.24|2814.24|2816.44|2816.44|2812.15|2812.15|0
1629990900000|2021-08-26 15:15:00|2814.41|2814.41|2814.11|2814.11|2815.63|2815.63|2813.31|2813.31|0
1629991200000|2021-08-26 15:20:00|2814.27|2814.27|2817.64|2817.64|2819.91|2819.91|2814.27|2814.27|0
1629991500000|2021-08-26 15:25:00|2817.69|2817.69|2816.94|2816.94|2817.82|2817.82|2815.76|2815.76|0
1630048500000|2021-08-27 07:15:00|2803.84|2803.84|2802.62|2802.62|2805.02|2805.02|2801.2|2801.2|0
1630048800000|2021-08-27 07:20:00|2802.74|2802.74|2803.32|2803.32|2803.59|2803.59|2801.71|2801.71|0
1630049100000|2021-08-27 07:25:00|2803.4|2803.4|2806.94|2806.94|2807.03|2807.03|2803.4|2803.4|0
1630049400000|2021-08-27 07:30:00|2807.38|2807.38|2809.67|2809.67|2809.67|2809.67|2806.92|2806.92|0
1630049700000|2021-08-27 07:35:00|2809.63|2809.63|2806.88|2806.88|2809.75|2809.75|2806.82|2806.82|0
1630050000000|2021-08-27 07:40:00|2806.99|2806.99|2806.72|2806.72|2808.02|2808.02|2805.76|2805.76|0
1630050300000|2021-08-27 07:45:00|2806.88|2806.88|2808.14|2808.14|2808.14|2808.14|2805.4|2805.4|0
1630050600000|2021-08-27 07:50:00|2808.3|2808.3|2806.36|2806.36|2808.3|2808.3|2806.36|2806.36|0
1630050900000|2021-08-27 07:55:00|2806.19|2806.19|2806.88|2806.88|2807.07|2807.07|2805.84|2805.84|0
1630051200000|2021-08-27 08:00:00|2806.92|2806.92|2807.29|2807.29|2807.58|2807.58|2806.3|2806.3|0
1630051500000|2021-08-27 08:05:00|2807.25|2807.25|2802.65|2802.65|2808.45|2808.45|2802.65|2802.65|0
1630051800000|2021-08-27 08:10:00|2802.48|2802.48|2806.08|2806.08|2806.2|2806.2|2801.91|2801.91|0
1630052100000|2021-08-27 08:15:00|2806.17|2806.17|2807.03|2807.03|2807.15|2807.15|2806.17|2806.17|0
1630052400000|2021-08-27 08:20:00|2806.86|2806.86|2805.29|2805.29|2807.14|2807.14|2804.23|2804.23|0
1630052700000|2021-08-27 08:25:00|2805.25|2805.25|2805.65|2805.65|2805.9|2805.9|2804.76|2804.76|0
1630053000000|2021-08-27 08:30:00|2805.61|2805.61|2801.23|2801.23|2805.61|2805.61|2801.06|2801.06|0
1630053300000|2021-08-27 08:35:00|2801.39|2801.39|2800.75|2800.75|2801.93|2801.93|2800.08|2800.08|0
1630053600000|2021-08-27 08:40:00|2801.15|2801.15|2801.41|2801.41|2801.76|2801.76|2800.63|2800.63|0
1630053900000|2021-08-27 08:45:00|2801.4|2801.4|2799.4|2799.4|2801.4|2801.4|2799.29|2799.29|0
1630054200000|2021-08-27 08:50:00|2799.45|2799.45|2799.09|2799.09|2799.47|2799.47|2798.81|2798.81|0
1630054500000|2021-08-27 08:55:00|2799.15|2799.15|2796.02|2796.02|2799.62|2799.62|2795.16|2795.16|0
1630054800000|2021-08-27 09:00:00|2796|2796|2794.64|2794.64|2796.27|2796.27|2794.18|2794.18|0
1630055100000|2021-08-27 09:05:00|2794.59|2794.59|2793.13|2793.13|2795.05|2795.05|2793.12|2793.12|0
1630055400000|2021-08-27 09:10:00|2793.09|2793.09|2792.38|2792.38|2793.21|2793.21|2792.28|2792.28|0
1630055700000|2021-08-27 09:15:00|2792.22|2792.22|2791.39|2791.39|2792.24|2792.24|2790.12|2790.12|0
1630056000000|2021-08-27 09:20:00|2791.28|2791.28|2792.54|2792.54|2793.51|2793.51|2791.28|2791.28|0
1630056300000|2021-08-27 09:25:00|2792.65|2792.65|2795.15|2795.15|2795.31|2795.31|2792.65|2792.65|0
1630056600000|2021-08-27 09:30:00|2795.09|2795.09|2795.39|2795.39|2796.73|2796.73|2795.09|2795.09|0
1630056900000|2021-08-27 09:35:00|2795.22|2795.22|2796.33|2796.33|2796.33|2796.33|2794.63|2794.63|0
1630057200000|2021-08-27 09:40:00|2796.39|2796.39|2798.51|2798.51|2798.51|2798.51|2796.38|2796.38|0
1630057500000|2021-08-27 09:45:00|2798.46|2798.46|2796.63|2796.63|2798.46|2798.46|2796.48|2796.48|0
1630057800000|2021-08-27 09:50:00|2796.47|2796.47|2796.44|2796.44|2797.29|2797.29|2796.09|2796.09|0
1630058100000|2021-08-27 09:55:00|2796.49|2796.49|2795.36|2795.36|2796.96|2796.96|2795.36|2795.36|0
1630058400000|2021-08-27 10:00:00|2795.4|2795.4|2797.5|2797.5|2797.55|2797.55|2795.4|2795.4|0
1630058700000|2021-08-27 10:05:00|2797.44|2797.44|2798.08|2798.08|2798.82|2798.82|2797.11|2797.11|0
1630059000000|2021-08-27 10:10:00|2798|2798|2795.41|2795.41|2798.04|2798.04|2795.41|2795.41|0
1630059300000|2021-08-27 10:15:00|2795.35|2795.35|2794.74|2794.74|2795.47|2795.47|2794|2794|0
1630059600000|2021-08-27 10:20:00|2794.7|2794.7|2794.95|2794.95|2795.94|2795.94|2794.48|2794.48|0
1630059900000|2021-08-27 10:25:00|2795.06|2795.06|2795.69|2795.69|2795.91|2795.91|2795.06|2795.06|0
1630060200000|2021-08-27 10:30:00|2795.52|2795.52|2796.18|2796.18|2796.87|2796.87|2795.3|2795.3|0
1630060500000|2021-08-27 10:35:00|2796.16|2796.16|2796.76|2796.76|2796.76|2796.76|2794.93|2794.93|0
1630060800000|2021-08-27 10:40:00|2796.85|2796.85|2796.55|2796.55|2798.5|2798.5|2796.55|2796.55|0
1630061100000|2021-08-27 10:45:00|2796.71|2796.71|2796.06|2796.06|2796.77|2796.77|2795.81|2795.81|0
1630061400000|2021-08-27 10:50:00|2796.12|2796.12|2796.43|2796.43|2796.57|2796.57|2795.95|2795.95|0
1630061700000|2021-08-27 10:55:00|2796.47|2796.47|2795.43|2795.43|2798.13|2798.13|2795.38|2795.38|0
1630062000000|2021-08-27 11:00:00|2795.48|2795.48|2797.37|2797.37|2797.52|2797.52|2795.48|2795.48|0
1630062300000|2021-08-27 11:05:00|2797.32|2797.32|2797.57|2797.57|2798.27|2798.27|2796.99|2796.99|0
1630062600000|2021-08-27 11:10:00|2797.41|2797.41|2797.55|2797.55|2797.99|2797.99|2797.01|2797.01|0
1630062900000|2021-08-27 11:15:00|2797.66|2797.66|2798.3|2798.3|2799.14|2799.14|2797.43|2797.43|0
1630063200000|2021-08-27 11:20:00|2798.36|2798.36|2797.22|2797.22|2798.67|2798.67|2797.19|2797.19|0
1630063500000|2021-08-27 11:25:00|2797.05|2797.05|2796.75|2796.75|2797.49|2797.49|2796.64|2796.64|0
1630063800000|2021-08-27 11:30:00|2796.71|2796.71|2796.08|2796.08|2796.91|2796.91|2796.08|2796.08|0
1630064100000|2021-08-27 11:35:00|2796.14|2796.14|2795.05|2795.05|2796.18|2796.18|2794.99|2794.99|0
1630064400000|2021-08-27 11:40:00|2794.77|2794.77|2796.68|2796.68|2796.68|2796.68|2794.75|2794.75|0
1630064700000|2021-08-27 11:45:00|2796.74|2796.74|2792.94|2792.94|2796.78|2796.78|2792.79|2792.79|0
1630065000000|2021-08-27 11:50:00|2792.96|2792.96|2794.76|2794.76|2794.8|2794.8|2792.47|2792.47|0
1630065300000|2021-08-27 11:55:00|2794.71|2794.71|2795.67|2795.67|2796.72|2796.72|2794.71|2794.71|0
1630065600000|2021-08-27 12:00:00|2795.62|2795.62|2793.81|2793.81|2795.62|2795.62|2793.28|2793.28|0
1630065900000|2021-08-27 12:05:00|2793.87|2793.87|2793.72|2793.72|2794.08|2794.08|2793.31|2793.31|0
1630066200000|2021-08-27 12:10:00|2793.56|2793.56|2792.71|2792.71|2793.67|2793.67|2792.71|2792.71|0
1630066500000|2021-08-27 12:15:00|2792.77|2792.77|2795.38|2795.38|2796.26|2796.26|2792.77|2792.77|0
1630066800000|2021-08-27 12:20:00|2795.43|2795.43|2796.23|2796.23|2796.23|2796.23|2795.37|2795.37|0
1630067100000|2021-08-27 12:25:00|2796.28|2796.28|2795.74|2795.74|2796.78|2796.78|2795.1|2795.1|0
1630067400000|2021-08-27 12:30:00|2795.57|2795.57|2794.08|2794.08|2796.57|2796.57|2794.02|2794.02|0
1630067700000|2021-08-27 12:35:00|2794.1|2794.1|2793.86|2793.86|2795.87|2795.87|2793.78|2793.78|0
1630068000000|2021-08-27 12:40:00|2793.91|2793.91|2793.15|2793.15|2794.78|2794.78|2793.06|2793.06|0
1630068300000|2021-08-27 12:45:00|2792.98|2792.98|2794.84|2794.84|2795.7|2795.7|2792.6|2792.6|0
1630068600000|2021-08-27 12:50:00|2794.81|2794.81|2795.48|2795.48|2795.48|2795.48|2794.19|2794.19|0
1630068900000|2021-08-27 12:55:00|2795.54|2795.54|2797.46|2797.46|2797.53|2797.53|2795.54|2795.54|0
1630069200000|2021-08-27 13:00:00|2797.57|2797.57|2797.35|2797.35|2798.22|2798.22|2796.72|2796.72|0
1630069500000|2021-08-27 13:05:00|2797.4|2797.4|2798.36|2798.36|2798.41|2798.41|2796.6|2796.6|0
1630069800000|2021-08-27 13:10:00|2798.3|2798.3|2798.35|2798.35|2798.48|2798.48|2797.65|2797.65|0
1630070100000|2021-08-27 13:15:00|2798.27|2798.27|2798.22|2798.22|2798.84|2798.84|2798.17|2798.17|0
1630070400000|2021-08-27 13:20:00|2798.28|2798.28|2801.41|2801.41|2801.58|2801.58|2798.28|2798.28|0
1630070700000|2021-08-27 13:25:00|2801.47|2801.47|2801.95|2801.95|2802.12|2802.12|2800.72|2800.72|0
1630071000000|2021-08-27 13:30:00|2801.86|2801.86|2805.26|2805.26|2806.37|2806.37|2800.29|2800.29|0
1630071300000|2021-08-27 13:35:00|2805.09|2805.09|2813.91|2813.91|2814.34|2814.34|2804.65|2804.65|0
1630071600000|2021-08-27 13:40:00|2813.58|2813.58|2818.41|2818.41|2818.41|2818.41|2811.4|2811.4|0
1630071900000|2021-08-27 13:45:00|2818.45|2818.45|2816.86|2816.86|2821.87|2821.87|2816.86|2816.86|0
1630072200000|2021-08-27 13:50:00|2816.75|2816.75|2815.29|2815.29|2817.62|2817.62|2814.85|2814.85|0
1630072500000|2021-08-27 13:55:00|2815.23|2815.23|2812.64|2812.64|2815.7|2815.7|2812.59|2812.59|0
1630072800000|2021-08-27 14:00:00|2812.69|2812.69|2809.02|2809.02|2814.47|2814.47|2806.36|2806.36|0
1630073100000|2021-08-27 14:05:00|2808.85|2808.85|2801.01|2801.01|2810.29|2810.29|2801.01|2801.01|0
1630073400000|2021-08-27 14:10:00|2801.12|2801.12|2800.35|2800.35|2804.48|2804.48|2800.19|2800.19|0
1630073700000|2021-08-27 14:15:00|2800.06|2800.06|2803.71|2803.71|2803.71|2803.71|2798.21|2798.21|0
1630074000000|2021-08-27 14:20:00|2803.79|2803.79|2805.41|2805.41|2806.6|2806.6|2803.79|2803.79|0
1630074300000|2021-08-27 14:25:00|2805.49|2805.49|2808.68|2808.68|2808.72|2808.72|2805.49|2805.49|0
1630074600000|2021-08-27 14:30:00|2808.85|2808.85|2809.84|2809.84|2810.45|2810.45|2808.85|2808.85|0
1630074900000|2021-08-27 14:35:00|2809.95|2809.95|2812.48|2812.48|2812.48|2812.48|2809.94|2809.94|0
1630075200000|2021-08-27 14:40:00|2812.59|2812.59|2813.2|2813.2|2814.96|2814.96|2812.59|2812.59|0
1630075500000|2021-08-27 14:45:00|2813.14|2813.14|2813.88|2813.88|2814.54|2814.54|2812.89|2812.89|0
1630075800000|2021-08-27 14:50:00|2813.83|2813.83|2814.85|2814.85|2816.4|2816.4|2813.83|2813.83|0
1630076100000|2021-08-27 14:55:00|2814.89|2814.89|2819.59|2819.59|2820.12|2820.12|2814.21|2814.21|0
1630076400000|2021-08-27 15:00:00|2819.65|2819.65|2820.73|2820.73|2822.13|2822.13|2819.3|2819.3|0
1630076700000|2021-08-27 15:05:00|2820.61|2820.61|2818.61|2818.61|2821.29|2821.29|2818.39|2818.39|0
1630077000000|2021-08-27 15:10:00|2818.5|2818.5|2819.07|2819.07|2819.07|2819.07|2816.06|2816.06|0
1630077300000|2021-08-27 15:15:00|2818.73|2818.73|2816.02|2816.02|2818.92|2818.92|2815.88|2815.88|0
1630077600000|2021-08-27 15:20:00|2816.01|2816.01|2818.33|2818.33|2818.44|2818.44|2816.01|2816.01|0
1630077900000|2021-08-27 15:25:00|2818.11|2818.11|2819.51|2819.51|2819.51|2819.51|2817.1|2817.1|0
1630394100000|2021-08-31 07:15:00|2778.11|2778.11|2773.99|2773.99|2778.67|2778.67|2773.64|2773.64|0
1630394400000|2021-08-31 07:20:00|2773.32|2773.32|2767.98|2767.98|2773.69|2773.69|2766.58|2766.58|0
1630394700000|2021-08-31 07:25:00|2767.92|2767.92|2764.98|2764.98|2769.49|2769.49|2764.9|2764.9|0
1630395000000|2021-08-31 07:30:00|2765.04|2765.04|2771.75|2771.75|2772.02|2772.02|2763.99|2763.99|0
1630395300000|2021-08-31 07:35:00|2771.79|2771.79|2767.36|2767.36|2773.7|2773.7|2766.69|2766.69|0
1630395600000|2021-08-31 07:40:00|2767.19|2767.19|2769.01|2769.01|2771.58|2771.58|2767.19|2767.19|0
1630395900000|2021-08-31 07:45:00|2768.85|2768.85|2768.72|2768.72|2771.5|2771.5|2768.63|2768.63|0
1630396200000|2021-08-31 07:50:00|2768.63|2768.63|2767.22|2767.22|2769.24|2769.24|2765.92|2765.92|0
1630396500000|2021-08-31 07:55:00|2767.2|2767.2|2771.82|2771.82|2774.78|2774.78|2767.2|2767.2|0
1630396800000|2021-08-31 08:00:00|2771.85|2771.85|2770.95|2770.95|2774.12|2774.12|2770.75|2770.75|0
1630397100000|2021-08-31 08:05:00|2770.89|2770.89|2771.22|2771.22|2773.74|2773.74|2770.35|2770.35|0
1630397400000|2021-08-31 08:10:00|2771.25|2771.25|2771.75|2771.75|2771.75|2771.75|2767.04|2767.04|0
1630397700000|2021-08-31 08:15:00|2771.57|2771.57|2764.78|2764.78|2771.57|2771.57|2764.07|2764.07|0
1630398000000|2021-08-31 08:20:00|2765.12|2765.12|2767.41|2767.41|2768.64|2768.64|2764.04|2764.04|0
1630398300000|2021-08-31 08:25:00|2767.47|2767.47|2763.68|2763.68|2767.47|2767.47|2763.68|2763.68|0
1630398600000|2021-08-31 08:30:00|2763.72|2763.72|2766.23|2766.23|2767.45|2767.45|2762.77|2762.77|0
1630398900000|2021-08-31 08:35:00|2766|2766|2766.59|2766.59|2767.49|2767.49|2765.02|2765.02|0
1630399200000|2021-08-31 08:40:00|2766.54|2766.54|2765.08|2765.08|2766.61|2766.61|2764.91|2764.91|0
1630399500000|2021-08-31 08:45:00|2765.25|2765.25|2769.33|2769.33|2769.33|2769.33|2764.91|2764.91|0
1630399800000|2021-08-31 08:50:00|2769.37|2769.37|2771.37|2771.37|2772.39|2772.39|2768.75|2768.75|0
1630400100000|2021-08-31 08:55:00|2771.33|2771.33|2773.14|2773.14|2773.82|2773.82|2770.95|2770.95|0
1630400400000|2021-08-31 09:00:00|2773.31|2773.31|2779.06|2779.06|2779.08|2779.08|2773.29|2773.29|0
1630400700000|2021-08-31 09:05:00|2779.29|2779.29|2777.64|2777.64|2779.83|2779.83|2777.17|2777.17|0
1630401000000|2021-08-31 09:10:00|2777.81|2777.81|2780.67|2780.67|2781.82|2781.82|2777.77|2777.77|0
1630401300000|2021-08-31 09:15:00|2780.71|2780.71|2778.68|2778.68|2782.72|2782.72|2778.68|2778.68|0
1630401600000|2021-08-31 09:20:00|2778.64|2778.64|2777.97|2777.97|2780.1|2780.1|2777.54|2777.54|0
1630401900000|2021-08-31 09:25:00|2778.14|2778.14|2779.04|2779.04|2780.27|2780.27|2778.14|2778.14|0
1630402200000|2021-08-31 09:30:00|2779.1|2779.1|2779.07|2779.07|2779.18|2779.18|2777.48|2777.48|0
1630402500000|2021-08-31 09:35:00|2779.12|2779.12|2781.09|2781.09|2782.66|2782.66|2779.12|2779.12|0
1630402800000|2021-08-31 09:40:00|2780.88|2780.88|2780.27|2780.27|2782.08|2782.08|2779.06|2779.06|0
1630403100000|2021-08-31 09:45:00|2780.33|2780.33|2779.82|2779.82|2780.5|2780.5|2776.55|2776.55|0
1630403400000|2021-08-31 09:50:00|2779.9|2779.9|2778.45|2778.45|2781.44|2781.44|2778.45|2778.45|0
1630403700000|2021-08-31 09:55:00|2778.39|2778.39|2774.36|2774.36|2778.39|2778.39|2774.25|2774.25|0
1630404000000|2021-08-31 10:00:00|2774.34|2774.34|2775.3|2775.3|2777.4|2777.4|2774.34|2774.34|0
1630404300000|2021-08-31 10:05:00|2775.63|2775.63|2776.16|2776.16|2776.3|2776.3|2773.49|2773.49|0
1630404600000|2021-08-31 10:10:00|2775.94|2775.94|2775.76|2775.76|2776.12|2776.12|2774.74|2774.74|0
1630404900000|2021-08-31 10:15:00|2775.92|2775.92|2777.51|2777.51|2777.51|2777.51|2774.65|2774.65|0
1630405200000|2021-08-31 10:20:00|2777.49|2777.49|2776.62|2776.62|2777.78|2777.78|2776.38|2776.38|0
1630405500000|2021-08-31 10:25:00|2776.6|2776.6|2774.11|2774.11|2776.6|2776.6|2773.58|2773.58|0
1630405800000|2021-08-31 10:30:00|2773.78|2773.78|2772.82|2772.82|2774.27|2774.27|2772.45|2772.45|0
1630406100000|2021-08-31 10:35:00|2772.98|2772.98|2770.24|2770.24|2774.33|2774.33|2768.88|2768.88|0
1630406400000|2021-08-31 10:40:00|2769.74|2769.74|2767.7|2767.7|2771.32|2771.32|2766.81|2766.81|0
1630406700000|2021-08-31 10:45:00|2767.87|2767.87|2769.16|2769.16|2771.23|2771.23|2767.21|2767.21|0
1630407000000|2021-08-31 10:50:00|2769.24|2769.24|2770.13|2770.13|2770.13|2770.13|2764.52|2764.52|0
1630407300000|2021-08-31 10:55:00|2770.09|2770.09|2769.95|2769.95|2770.84|2770.84|2768|2768|0
1630407600000|2021-08-31 11:00:00|2769.9|2769.9|2768.94|2768.94|2769.9|2769.9|2766.44|2766.44|0
1630407900000|2021-08-31 11:05:00|2768.73|2768.73|2767.92|2767.92|2768.73|2768.73|2765.8|2765.8|0
1630408200000|2021-08-31 11:10:00|2767.75|2767.75|2768.95|2768.95|2769.61|2769.61|2767.65|2767.65|0
1630408500000|2021-08-31 11:15:00|2768.94|2768.94|2767.42|2767.42|2768.94|2768.94|2766.84|2766.84|0
1630408800000|2021-08-31 11:20:00|2767.38|2767.38|2769.06|2769.06|2769.77|2769.77|2766.54|2766.54|0
1630409100000|2021-08-31 11:25:00|2768.93|2768.93|2768.32|2768.32|2768.93|2768.93|2765.44|2765.44|0
1630409400000|2021-08-31 11:30:00|2768.36|2768.36|2767.71|2767.71|2768.42|2768.42|2766.45|2766.45|0
1630409700000|2021-08-31 11:35:00|2767.6|2767.6|2770.56|2770.56|2770.56|2770.56|2767.6|2767.6|0
1630410000000|2021-08-31 11:40:00|2770.58|2770.58|2771.38|2771.38|2771.64|2771.64|2769.32|2769.32|0
1630410300000|2021-08-31 11:45:00|2771.33|2771.33|2771.1|2771.1|2772.05|2772.05|2770.49|2770.49|0
1630410600000|2021-08-31 11:50:00|2771.06|2771.06|2768.93|2768.93|2771.06|2771.06|2768.17|2768.17|0
1630410900000|2021-08-31 11:55:00|2768.87|2768.87|2770.72|2770.72|2771.14|2771.14|2768.59|2768.59|0
1630411200000|2021-08-31 12:00:00|2770.56|2770.56|2769.72|2769.72|2770.98|2770.98|2767.81|2767.81|0
1630411500000|2021-08-31 12:05:00|2769.95|2769.95|2770.5|2770.5|2770.79|2770.79|2769.22|2769.22|0
1630411800000|2021-08-31 12:10:00|2770.66|2770.66|2768.24|2768.24|2772.43|2772.43|2768.24|2768.24|0
1630412100000|2021-08-31 12:15:00|2768.22|2768.22|2766.96|2766.96|2768.76|2768.76|2766.65|2766.65|0
1630412400000|2021-08-31 12:20:00|2766.93|2766.93|2764.71|2764.71|2767.89|2767.89|2764.64|2764.64|0
1630412700000|2021-08-31 12:25:00|2764.65|2764.65|2762.55|2762.55|2765.81|2765.81|2762.49|2762.49|0
1630413000000|2021-08-31 12:30:00|2762.88|2762.88|2763.46|2763.46|2764.55|2764.55|2762.88|2762.88|0
1630413300000|2021-08-31 12:35:00|2763.4|2763.4|2763.2|2763.2|2763.4|2763.4|2760.29|2760.29|0
1630413600000|2021-08-31 12:40:00|2763.14|2763.14|2764.92|2764.92|2764.92|2764.92|2763.1|2763.1|0
1630413900000|2021-08-31 12:45:00|2764.58|2764.58|2761.93|2761.93|2764.58|2764.58|2761.81|2761.81|0
1630414200000|2021-08-31 12:50:00|2761.87|2761.87|2763.57|2763.57|2765.07|2765.07|2761.07|2761.07|0
1630414500000|2021-08-31 12:55:00|2763.62|2763.62|2762.97|2762.97|2763.71|2763.71|2761.45|2761.45|0
1630414800000|2021-08-31 13:00:00|2762.64|2762.64|2762.3|2762.3|2762.78|2762.78|2761.08|2761.08|0
1630415100000|2021-08-31 13:05:00|2762.29|2762.29|2759.05|2759.05|2762.29|2762.29|2759.05|2759.05|0
1630415400000|2021-08-31 13:10:00|2758.9|2758.9|2760.44|2760.44|2761.24|2761.24|2758.44|2758.44|0
1630415700000|2021-08-31 13:15:00|2760.34|2760.34|2761.34|2761.34|2761.35|2761.35|2759.99|2759.99|0
1630416000000|2021-08-31 13:20:00|2761.51|2761.51|2762.55|2762.55|2762.55|2762.55|2760.82|2760.82|0
1630416300000|2021-08-31 13:25:00|2762.57|2762.57|2764.14|2764.14|2764.22|2764.22|2761.84|2761.84|0
1630416600000|2021-08-31 13:30:00|2764.2|2764.2|2773.14|2773.14|2774.19|2774.19|2763.39|2763.39|0
1630416900000|2021-08-31 13:35:00|2773.3|2773.3|2771.01|2771.01|2775.45|2775.45|2769.06|2769.06|0
1630417200000|2021-08-31 13:40:00|2771.18|2771.18|2767.93|2767.93|2773.9|2773.9|2767.93|2767.93|0
1630417500000|2021-08-31 13:45:00|2767.92|2767.92|2763.28|2763.28|2768.08|2768.08|2762.18|2762.18|0
1630417800000|2021-08-31 13:50:00|2763.26|2763.26|2755.96|2755.96|2763.31|2763.31|2755.8|2755.8|0
1630418100000|2021-08-31 13:55:00|2756.02|2756.02|2758.61|2758.61|2759.47|2759.47|2753.59|2753.59|0
1630418400000|2021-08-31 14:00:00|2758.44|2758.44|2764.83|2764.83|2765.04|2765.04|2757.99|2757.99|0
1630418700000|2021-08-31 14:05:00|2764.67|2764.67|2763.98|2763.98|2764.67|2764.67|2760.38|2760.38|0
1630419000000|2021-08-31 14:10:00|2763.96|2763.96|2769.41|2769.41|2769.41|2769.41|2762.89|2762.89|0
1630419300000|2021-08-31 14:15:00|2769.53|2769.53|2771.07|2771.07|2772.63|2772.63|2769.53|2769.53|0
1630419600000|2021-08-31 14:20:00|2771.18|2771.18|2767.44|2767.44|2772.7|2772.7|2767.16|2767.16|0
1630419900000|2021-08-31 14:25:00|2767.42|2767.42|2765.42|2765.42|2767.42|2767.42|2764.28|2764.28|0
1630420200000|2021-08-31 14:30:00|2765.5|2765.5|2766.73|2766.73|2768.22|2768.22|2763.72|2763.72|0
1630420500000|2021-08-31 14:35:00|2766.4|2766.4|2768.04|2768.04|2768.04|2768.04|2764.02|2764.02|0
1630420800000|2021-08-31 14:40:00|2768.05|2768.05|2772.2|2772.2|2773.63|2773.63|2768.05|2768.05|0
1630421100000|2021-08-31 14:45:00|2771.97|2771.97|2776.66|2776.66|2776.66|2776.66|2771.69|2771.69|0
1630421400000|2021-08-31 14:50:00|2776.5|2776.5|2778.57|2778.57|2779.71|2779.71|2776.27|2776.27|0
1630421700000|2021-08-31 14:55:00|2778.56|2778.56|2775.22|2775.22|2779.17|2779.17|2775.22|2775.22|0
1630422000000|2021-08-31 15:00:00|2775.19|2775.19|2780.67|2780.67|2780.86|2780.86|2774.11|2774.11|0
1630422300000|2021-08-31 15:05:00|2780.18|2780.18|2778.99|2778.99|2781.09|2781.09|2778.92|2778.92|0
1630422600000|2021-08-31 15:10:00|2778.98|2778.98|2777.71|2777.71|2779.3|2779.3|2777.51|2777.51|0
1630422900000|2021-08-31 15:15:00|2777.68|2777.68|2780.1|2780.1|2781|2781|2777.52|2777.52|0
1630423200000|2021-08-31 15:20:00|2780.38|2780.38|2780.64|2780.64|2782.89|2782.89|2779.52|2779.52|0
1630423500000|2021-08-31 15:25:00|2779.71|2779.71|2774.48|2774.48|2780.14|2780.14|2774.48|2774.48|0
1630480500000|2021-09-01 07:15:00|2807.62|2807.62|2804.91|2804.91|2808.52|2808.52|2804.91|2804.91|0
1630480800000|2021-09-01 07:20:00|2804.68|2804.68|2803.28|2803.28|2806.88|2806.88|2802.71|2802.71|0
1630481100000|2021-09-01 07:25:00|2803.33|2803.33|2803.88|2803.88|2803.96|2803.96|2798.86|2798.86|0
1630481400000|2021-09-01 07:30:00|2803.99|2803.99|2807.46|2807.46|2810.31|2810.31|2803.88|2803.88|0
1630481700000|2021-09-01 07:35:00|2807.62|2807.62|2810.94|2810.94|2813.19|2813.19|2807.62|2807.62|0
1630482000000|2021-09-01 07:40:00|2810.98|2810.98|2809.35|2809.35|2811.46|2811.46|2808.57|2808.57|0
1630482300000|2021-09-01 07:45:00|2809.43|2809.43|2810.39|2810.39|2811.67|2811.67|2808.81|2808.81|0
1630482600000|2021-09-01 07:50:00|2810.22|2810.22|2806.64|2806.64|2810.24|2810.24|2806.62|2806.62|0
1630482900000|2021-09-01 07:55:00|2806.68|2806.68|2808.07|2808.07|2808.96|2808.96|2806.42|2806.42|0
1630483200000|2021-09-01 08:00:00|2807.96|2807.96|2807.18|2807.18|2809.63|2809.63|2806.45|2806.45|0
1630483500000|2021-09-01 08:05:00|2807.14|2807.14|2808.23|2808.23|2809.08|2809.08|2806.38|2806.38|0
1630483800000|2021-09-01 08:10:00|2808.32|2808.32|2812.86|2812.86|2812.86|2812.86|2808.32|2808.32|0
1630484100000|2021-09-01 08:15:00|2812.97|2812.97|2811.59|2811.59|2815.22|2815.22|2810.57|2810.57|0
1630484400000|2021-09-01 08:20:00|2811.64|2811.64|2811.57|2811.57|2813.12|2813.12|2811.22|2811.22|0
1630484700000|2021-09-01 08:25:00|2811.79|2811.79|2810.5|2810.5|2812.55|2812.55|2809.93|2809.93|0
1630485000000|2021-09-01 08:30:00|2810.53|2810.53|2810.95|2810.95|2811.91|2811.91|2809.4|2809.4|0
1630485300000|2021-09-01 08:35:00|2811.03|2811.03|2811.53|2811.53|2812.4|2812.4|2810.86|2810.86|0
1630485600000|2021-09-01 08:40:00|2811.74|2811.74|2812.7|2812.7|2814.7|2814.7|2811.74|2811.74|0
1630485900000|2021-09-01 08:45:00|2812.53|2812.53|2814.68|2814.68|2814.68|2814.68|2811.88|2811.88|0
1630486200000|2021-09-01 08:50:00|2814.74|2814.74|2814.03|2814.03|2816.4|2816.4|2813.81|2813.81|0
1630486500000|2021-09-01 08:55:00|2813.98|2813.98|2813.67|2813.67|2815.68|2815.68|2813.67|2813.67|0
1630486800000|2021-09-01 09:00:00|2813.72|2813.72|2812.84|2812.84|2814.79|2814.79|2812.79|2812.79|0
1630487100000|2021-09-01 09:05:00|2812.85|2812.85|2814.63|2814.63|2814.92|2814.92|2812.84|2812.84|0
1630487400000|2021-09-01 09:10:00|2814.6|2814.6|2814.32|2814.32|2814.82|2814.82|2813.28|2813.28|0
1630487700000|2021-09-01 09:15:00|2814.15|2814.15|2817.93|2817.93|2817.98|2817.98|2813.43|2813.43|0
1630488000000|2021-09-01 09:20:00|2817.76|2817.76|2812.82|2812.82|2817.91|2817.91|2812.82|2812.82|0
1630488300000|2021-09-01 09:25:00|2812.99|2812.99|2807.56|2807.56|2813.63|2813.63|2807.56|2807.56|0
1630488600000|2021-09-01 09:30:00|2807.72|2807.72|2808.55|2808.55|2808.65|2808.65|2806.37|2806.37|0
1630488900000|2021-09-01 09:35:00|2808.6|2808.6|2803.83|2803.83|2808.76|2808.76|2803.72|2803.72|0
1630489200000|2021-09-01 09:40:00|2803.66|2803.66|2805.64|2805.64|2806.31|2806.31|2803.14|2803.14|0
1630489500000|2021-09-01 09:45:00|2805.66|2805.66|2804.37|2804.37|2805.69|2805.69|2802.77|2802.77|0
1630489800000|2021-09-01 09:50:00|2804.08|2804.08|2802.67|2802.67|2804.48|2804.48|2802.13|2802.13|0
1630490100000|2021-09-01 09:55:00|2802.34|2802.34|2803.16|2803.16|2803.26|2803.26|2800.35|2800.35|0
1630490400000|2021-09-01 10:00:00|2803.09|2803.09|2804.25|2804.25|2804.42|2804.42|2801.64|2801.64|0
1630490700000|2021-09-01 10:05:00|2804.08|2804.08|2804.4|2804.4|2804.55|2804.55|2803.15|2803.15|0
1630491000000|2021-09-01 10:10:00|2804.35|2804.35|2804.7|2804.7|2805.6|2805.6|2803.49|2803.49|0
1630491300000|2021-09-01 10:15:00|2804.35|2804.35|2802.55|2802.55|2805.17|2805.17|2802.05|2802.05|0
1630491600000|2021-09-01 10:20:00|2802.47|2802.47|2800.51|2800.51|2802.51|2802.51|2799.06|2799.06|0
1630491900000|2021-09-01 10:25:00|2800.46|2800.46|2800.83|2800.83|2801.15|2801.15|2798.71|2798.71|0
1630492200000|2021-09-01 10:30:00|2800.89|2800.89|2803.15|2803.15|2803.15|2803.15|2800.39|2800.39|0
1630492500000|2021-09-01 10:35:00|2803.1|2803.1|2802.83|2802.83|2803.48|2803.48|2802.52|2802.52|0
1630492800000|2021-09-01 10:40:00|2802.66|2802.66|2804.06|2804.06|2804.15|2804.15|2802.18|2802.18|0
1630493100000|2021-09-01 10:45:00|2803.95|2803.95|2805.12|2805.12|2805.12|2805.12|2803.5|2803.5|0
1630493400000|2021-09-01 10:50:00|2805.33|2805.33|2808.22|2808.22|2808.39|2808.39|2805.33|2805.33|0
1630493700000|2021-09-01 10:55:00|2808.25|2808.25|2809.72|2809.72|2809.84|2809.84|2808.25|2808.25|0
1630494000000|2021-09-01 11:00:00|2809.65|2809.65|2808.57|2808.57|2810.1|2810.1|2807.7|2807.7|0
1630494300000|2021-09-01 11:05:00|2808.25|2808.25|2809.49|2809.49|2809.81|2809.81|2808.1|2808.1|0
1630494600000|2021-09-01 11:10:00|2809.54|2809.54|2813.39|2813.39|2813.74|2813.74|2809.29|2809.29|0
1630494900000|2021-09-01 11:15:00|2813.34|2813.34|2813.99|2813.99|2814.71|2814.71|2811.92|2811.92|0
1630495200000|2021-09-01 11:20:00|2814.15|2814.15|2814.37|2814.37|2814.78|2814.78|2812.96|2812.96|0
1630495500000|2021-09-01 11:25:00|2814.28|2814.28|2815.41|2815.41|2815.74|2815.74|2814.05|2814.05|0
1630495800000|2021-09-01 11:30:00|2815.35|2815.35|2815.25|2815.25|2816.88|2816.88|2814.92|2814.92|0
1630496100000|2021-09-01 11:35:00|2815.31|2815.31|2814.88|2814.88|2816.26|2816.26|2814.88|2814.88|0
1630496400000|2021-09-01 11:40:00|2814.84|2814.84|2814.97|2814.97|2815.37|2815.37|2813.69|2813.69|0
1630496700000|2021-09-01 11:45:00|2814.53|2814.53|2812.92|2812.92|2814.53|2814.53|2812.81|2812.81|0
1630497000000|2021-09-01 11:50:00|2812.98|2812.98|2813.45|2813.45|2813.96|2813.96|2811.04|2811.04|0
1630497300000|2021-09-01 11:55:00|2813.42|2813.42|2810.93|2810.93|2813.47|2813.47|2809.72|2809.72|0
1630497600000|2021-09-01 12:00:00|2811.05|2811.05|2811.97|2811.97|2812.82|2812.82|2811.05|2811.05|0
1630497900000|2021-09-01 12:05:00|2812.13|2812.13|2810.48|2810.48|2812.3|2812.3|2810.18|2810.18|0
1630498200000|2021-09-01 12:10:00|2810.45|2810.45|2811.3|2811.3|2811.3|2811.3|2809.33|2809.33|0
1630498500000|2021-09-01 12:15:00|2811.21|2811.21|2804.15|2804.15|2811.21|2811.21|2803.87|2803.87|0
1630498800000|2021-09-01 12:20:00|2804.48|2804.48|2805.05|2805.05|2806.61|2806.61|2803.62|2803.62|0
1630499100000|2021-09-01 12:25:00|2805|2805|2801.56|2801.56|2805.35|2805.35|2801.39|2801.39|0
1630499400000|2021-09-01 12:30:00|2801.72|2801.72|2799.18|2799.18|2802.45|2802.45|2798.69|2798.69|0
1630499700000|2021-09-01 12:35:00|2799.24|2799.24|2798.45|2798.45|2799.81|2799.81|2797.78|2797.78|0
1630500000000|2021-09-01 12:40:00|2798.42|2798.42|2798.04|2798.04|2798.83|2798.83|2796.74|2796.74|0
1630500300000|2021-09-01 12:45:00|2797.88|2797.88|2793.77|2793.77|2797.88|2797.88|2793.18|2793.18|0
1630500600000|2021-09-01 12:50:00|2793.83|2793.83|2796.05|2796.05|2796.29|2796.29|2793.62|2793.62|0
1630500900000|2021-09-01 12:55:00|2795.89|2795.89|2792.11|2792.11|2796.61|2796.61|2792.06|2792.06|0
1630501200000|2021-09-01 13:00:00|2792.17|2792.17|2790.68|2790.68|2792.93|2792.93|2789.71|2789.71|0
1630501500000|2021-09-01 13:05:00|2790.74|2790.74|2790.63|2790.63|2792.94|2792.94|2788.92|2788.92|0
1630501800000|2021-09-01 13:10:00|2790.57|2790.57|2791.82|2791.82|2791.82|2791.82|2789.6|2789.6|0
1630502100000|2021-09-01 13:15:00|2792.11|2792.11|2792.19|2792.19|2792.31|2792.31|2789.57|2789.57|0
1630502400000|2021-09-01 13:20:00|2792.14|2792.14|2791.04|2791.04|2792.58|2792.58|2787.9|2787.9|0
1630502700000|2021-09-01 13:25:00|2790.71|2790.71|2791.91|2791.91|2793.69|2793.69|2790.7|2790.7|0
1630503000000|2021-09-01 13:30:00|2791.74|2791.74|2788.23|2788.23|2791.74|2791.74|2783.97|2783.97|0
1630503300000|2021-09-01 13:35:00|2788.06|2788.06|2789|2789|2790.41|2790.41|2784.88|2784.88|0
1630503600000|2021-09-01 13:40:00|2788.94|2788.94|2782.86|2782.86|2788.94|2788.94|2781.03|2781.03|0
1630503900000|2021-09-01 13:45:00|2782.92|2782.92|2781.96|2781.96|2782.92|2782.92|2778.55|2778.55|0
1630504200000|2021-09-01 13:50:00|2781.76|2781.76|2775.53|2775.53|2784.19|2784.19|2773.22|2773.22|0
1630504500000|2021-09-01 13:55:00|2775.44|2775.44|2779.07|2779.07|2779.33|2779.33|2772.54|2772.54|0
1630504800000|2021-09-01 14:00:00|2779.18|2779.18|2785.46|2785.46|2786.69|2786.69|2777.03|2777.03|0
1630505100000|2021-09-01 14:05:00|2785.3|2785.3|2783.99|2783.99|2787.96|2787.96|2783.78|2783.78|0
1630505400000|2021-09-01 14:10:00|2783.72|2783.72|2778.5|2778.5|2784.19|2784.19|2777.38|2777.38|0
1630505700000|2021-09-01 14:15:00|2778.42|2778.42|2783.03|2783.03|2783.37|2783.37|2778.35|2778.35|0
1630506000000|2021-09-01 14:20:00|2782.97|2782.97|2784.37|2784.37|2786.62|2786.62|2782.97|2782.97|0
1630506300000|2021-09-01 14:25:00|2784.32|2784.32|2789.54|2789.54|2790.18|2790.18|2783.03|2783.03|0
1630506600000|2021-09-01 14:30:00|2789.56|2789.56|2790.68|2790.68|2793.61|2793.61|2789.56|2789.56|0
1630506900000|2021-09-01 14:35:00|2790.73|2790.73|2789.72|2789.72|2791.4|2791.4|2787.17|2787.17|0
1630507200000|2021-09-01 14:40:00|2789.68|2789.68|2789.44|2789.44|2790.57|2790.57|2787.92|2787.92|0
1630507500000|2021-09-01 14:45:00|2789.38|2789.38|2790.34|2790.34|2790.34|2790.34|2787.59|2787.59|0
1630507800000|2021-09-01 14:50:00|2790.39|2790.39|2789.4|2789.4|2790.77|2790.77|2788.09|2788.09|0
1630508100000|2021-09-01 14:55:00|2789.46|2789.46|2791.79|2791.79|2792.01|2792.01|2789.2|2789.2|0
1630508400000|2021-09-01 15:00:00|2791.62|2791.62|2787.39|2787.39|2791.62|2791.62|2787.2|2787.2|0
1630508700000|2021-09-01 15:05:00|2787.06|2787.06|2787|2787|2788.3|2788.3|2785.51|2785.51|0
1630509000000|2021-09-01 15:10:00|2786.94|2786.94|2784.02|2784.02|2787.08|2787.08|2783.89|2783.89|0
1630509300000|2021-09-01 15:15:00|2784|2784|2785.18|2785.18|2785.55|2785.55|2783.86|2783.86|0
1630509600000|2021-09-01 15:20:00|2785.35|2785.35|2782.16|2782.16|2785.86|2785.86|2781.38|2781.38|0
1630509900000|2021-09-01 15:25:00|2782.2|2782.2|2783.26|2783.26|2784.74|2784.74|2779.56|2779.56|0
1630566900000|2021-09-02 07:15:00|2789.37|2789.37|2782.03|2782.03|2789.5|2789.5|2781.22|2781.22|0
1630567200000|2021-09-02 07:20:00|2782.36|2782.36|2783.48|2783.48|2785.52|2785.52|2782.23|2782.23|0
1630567500000|2021-09-02 07:25:00|2783.82|2783.82|2784.18|2784.18|2785.03|2785.03|2782.2|2782.2|0
1630567800000|2021-09-02 07:30:00|2784.14|2784.14|2783.27|2783.27|2784.14|2784.14|2781.32|2781.32|0
1630568100000|2021-09-02 07:35:00|2783.44|2783.44|2779.57|2779.57|2783.8|2783.8|2778.22|2778.22|0
1630568400000|2021-09-02 07:40:00|2779.63|2779.63|2775.9|2775.9|2779.91|2779.91|2775.88|2775.88|0
1630568700000|2021-09-02 07:45:00|2775.94|2775.94|2775.75|2775.75|2776.47|2776.47|2772.01|2772.01|0
1630569000000|2021-09-02 07:50:00|2775.77|2775.77|2780.99|2780.99|2781.09|2781.09|2775.6|2775.6|0
1630569300000|2021-09-02 07:55:00|2781.32|2781.32|2782.99|2782.99|2784.97|2784.97|2780.93|2780.93|0
1630569600000|2021-09-02 08:00:00|2783.25|2783.25|2783.06|2783.06|2785.65|2785.65|2783.06|2783.06|0
1630569900000|2021-09-02 08:05:00|2783.15|2783.15|2782.49|2782.49|2783.89|2783.89|2781.83|2781.83|0
1630570200000|2021-09-02 08:10:00|2782.77|2782.77|2783.28|2783.28|2784.96|2784.96|2782.77|2782.77|0
1630570500000|2021-09-02 08:15:00|2783.44|2783.44|2780.41|2780.41|2784.39|2784.39|2780.41|2780.41|0
1630570800000|2021-09-02 08:20:00|2780.33|2780.33|2779.19|2779.19|2781.13|2781.13|2778.64|2778.64|0
1630571100000|2021-09-02 08:25:00|2779.23|2779.23|2776.15|2776.15|2780.17|2780.17|2776.09|2776.09|0
1630571400000|2021-09-02 08:30:00|2775.98|2775.98|2778.01|2778.01|2779.44|2779.44|2775.51|2775.51|0
1630571700000|2021-09-02 08:35:00|2778.07|2778.07|2774.74|2774.74|2778.9|2778.9|2774.7|2774.7|0
1630572000000|2021-09-02 08:40:00|2774.57|2774.57|2773.39|2773.39|2775.34|2775.34|2772.65|2772.65|0
1630572300000|2021-09-02 08:45:00|2773.5|2773.5|2773.78|2773.78|2774.52|2774.52|2772.26|2772.26|0
1630572600000|2021-09-02 08:50:00|2773.82|2773.82|2772.79|2772.79|2774.45|2774.45|2772.11|2772.11|0
1630572900000|2021-09-02 08:55:00|2772.68|2772.68|2774.18|2774.18|2774.4|2774.4|2772.68|2772.68|0
1630573200000|2021-09-02 09:00:00|2774.24|2774.24|2773.1|2773.1|2774.24|2774.24|2771.11|2771.11|0
1630573500000|2021-09-02 09:05:00|2773.22|2773.22|2769.74|2769.74|2773.22|2773.22|2769.62|2769.62|0
1630573800000|2021-09-02 09:10:00|2769.85|2769.85|2771.69|2771.69|2771.75|2771.75|2769.62|2769.62|0
1630574100000|2021-09-02 09:15:00|2771.75|2771.75|2768.07|2768.07|2771.75|2771.75|2767.88|2767.88|0
1630574400000|2021-09-02 09:20:00|2768.01|2768.01|2767.07|2767.07|2768.53|2768.53|2766.78|2766.78|0
1630574700000|2021-09-02 09:25:00|2766.96|2766.96|2769.41|2769.41|2769.52|2769.52|2766.15|2766.15|0
1630575000000|2021-09-02 09:30:00|2769.35|2769.35|2768.46|2768.46|2771.51|2771.51|2768.08|2768.08|0
1630575300000|2021-09-02 09:35:00|2768.42|2768.42|2767.98|2767.98|2768.83|2768.83|2767.6|2767.6|0
1630575600000|2021-09-02 09:40:00|2767.93|2767.93|2768.19|2768.19|2769.92|2769.92|2767.79|2767.79|0
1630575900000|2021-09-02 09:45:00|2768.36|2768.36|2769.24|2769.24|2769.24|2769.24|2767.39|2767.39|0
1630576200000|2021-09-02 09:50:00|2769.32|2769.32|2765.01|2765.01|2769.32|2769.32|2765.01|2765.01|0
1630576500000|2021-09-02 09:55:00|2765.51|2765.51|2765.56|2765.56|2766.95|2766.95|2764.76|2764.76|0
1630576800000|2021-09-02 10:00:00|2765.61|2765.61|2765.88|2765.88|2766.21|2766.21|2765.26|2765.26|0
1630577100000|2021-09-02 10:05:00|2766.38|2766.38|2767.01|2767.01|2767.71|2767.71|2765.84|2765.84|0
1630577400000|2021-09-02 10:10:00|2767.05|2767.05|2768.33|2768.33|2769.33|2769.33|2766.83|2766.83|0
1630577700000|2021-09-02 10:15:00|2768.29|2768.29|2765.88|2765.88|2768.3|2768.3|2765.72|2765.72|0
1630578000000|2021-09-02 10:20:00|2765.8|2765.8|2768.18|2768.18|2768.18|2768.18|2765.8|2765.8|0
1630578300000|2021-09-02 10:25:00|2768.34|2768.34|2766.86|2766.86|2769.72|2769.72|2766.47|2766.47|0
1630578600000|2021-09-02 10:30:00|2766.75|2766.75|2766.15|2766.15|2767.22|2767.22|2766.15|2766.15|0
1630578900000|2021-09-02 10:35:00|2766.09|2766.09|2765.49|2765.49|2766.09|2766.09|2763.43|2763.43|0
1630579200000|2021-09-02 10:40:00|2765.16|2765.16|2766.14|2766.14|2766.64|2766.64|2764.87|2764.87|0
1630579500000|2021-09-02 10:45:00|2766.19|2766.19|2765.24|2765.24|2766.62|2766.62|2764.62|2764.62|0
1630579800000|2021-09-02 10:50:00|2765.4|2765.4|2767.13|2767.13|2767.24|2767.24|2765.4|2765.4|0
1630580100000|2021-09-02 10:55:00|2767.08|2767.08|2767.77|2767.77|2768.49|2768.49|2766.47|2766.47|0
1630580400000|2021-09-02 11:00:00|2767.44|2767.44|2766.62|2766.62|2768.41|2768.41|2766.37|2766.37|0
1630580700000|2021-09-02 11:05:00|2766.68|2766.68|2767.12|2767.12|2767.96|2767.96|2766.68|2766.68|0
1630581000000|2021-09-02 11:10:00|2766.89|2766.89|2767.05|2767.05|2767.62|2767.62|2766.21|2766.21|0
1630581300000|2021-09-02 11:15:00|2767.21|2767.21|2769.28|2769.28|2770.12|2770.12|2767.2|2767.2|0
1630581600000|2021-09-02 11:20:00|2769.22|2769.22|2767.54|2767.54|2769.24|2769.24|2766.57|2766.57|0
1630581900000|2021-09-02 11:25:00|2767.37|2767.37|2766.6|2766.6|2767.56|2767.56|2766.44|2766.44|0
1630582200000|2021-09-02 11:30:00|2766.71|2766.71|2766.98|2766.98|2768.12|2768.12|2766.71|2766.71|0
1630582500000|2021-09-02 11:35:00|2766.81|2766.81|2765.73|2765.73|2767.18|2767.18|2765.55|2765.55|0
1630582800000|2021-09-02 11:40:00|2765.77|2765.77|2766.84|2766.84|2767.09|2767.09|2765.72|2765.72|0
1630583100000|2021-09-02 11:45:00|2766.67|2766.67|2765.59|2765.59|2768.11|2768.11|2765.59|2765.59|0
1630583400000|2021-09-02 11:50:00|2765.48|2765.48|2764.9|2764.9|2766.55|2766.55|2764.88|2764.88|0
1630583700000|2021-09-02 11:55:00|2764.95|2764.95|2765.63|2765.63|2765.74|2765.74|2764.54|2764.54|0
1630584000000|2021-09-02 12:00:00|2765.96|2765.96|2765.25|2765.25|2766|2766|2764.91|2764.91|0
1630584300000|2021-09-02 12:05:00|2765.29|2765.29|2764.4|2764.4|2765.76|2765.76|2764.4|2764.4|0
1630584600000|2021-09-02 12:10:00|2764.34|2764.34|2766.34|2766.34|2766.34|2766.34|2764.32|2764.32|0
1630584900000|2021-09-02 12:15:00|2766.39|2766.39|2765.31|2765.31|2766.46|2766.46|2764.86|2764.86|0
1630585200000|2021-09-02 12:20:00|2764.97|2764.97|2764.36|2764.36|2765.48|2765.48|2764.12|2764.12|0
1630585500000|2021-09-02 12:25:00|2764.42|2764.42|2765.95|2765.95|2766.37|2766.37|2764.36|2764.36|0
1630585800000|2021-09-02 12:30:00|2765.9|2765.9|2767.55|2767.55|2767.75|2767.75|2765.78|2765.78|0
1630586100000|2021-09-02 12:35:00|2767.71|2767.71|2770.54|2770.54|2770.54|2770.54|2766.73|2766.73|0
1630586400000|2021-09-02 12:40:00|2770.59|2770.59|2768.92|2768.92|2772.1|2772.1|2768.4|2768.4|0
1630586700000|2021-09-02 12:45:00|2768.98|2768.98|2770.21|2770.21|2770.79|2770.79|2768.82|2768.82|0
1630587000000|2021-09-02 12:50:00|2770.26|2770.26|2769.64|2769.64|2770.85|2770.85|2768.87|2768.87|0
1630587300000|2021-09-02 12:55:00|2769.7|2769.7|2770|2770|2770.66|2770.66|2769.17|2769.17|0
1630587600000|2021-09-02 13:00:00|2770.06|2770.06|2768.6|2768.6|2770.28|2770.28|2767.96|2767.96|0
1630587900000|2021-09-02 13:05:00|2768.49|2768.49|2768.41|2768.41|2768.64|2768.64|2767.34|2767.34|0
1630588200000|2021-09-02 13:10:00|2768.3|2768.3|2767.97|2767.97|2768.3|2768.3|2767.46|2767.46|0
1630588500000|2021-09-02 13:15:00|2767.91|2767.91|2768.07|2768.07|2768.24|2768.24|2767.08|2767.08|0
1630588800000|2021-09-02 13:20:00|2768.13|2768.13|2768.55|2768.55|2769.08|2769.08|2768.13|2768.13|0
1630589100000|2021-09-02 13:25:00|2768.71|2768.71|2770.25|2770.25|2770.59|2770.59|2768.71|2768.71|0
1630589400000|2021-09-02 13:30:00|2770.17|2770.17|2770.95|2770.95|2773.08|2773.08|2768.6|2768.6|0
1630589700000|2021-09-02 13:35:00|2770.78|2770.78|2766.09|2766.09|2770.78|2770.78|2764.35|2764.35|0
1630590000000|2021-09-02 13:40:00|2766.15|2766.15|2765.45|2765.45|2768.13|2768.13|2763.84|2763.84|0
1630590300000|2021-09-02 13:45:00|2765.47|2765.47|2766.14|2766.14|2768.95|2768.95|2764.83|2764.83|0
1630590600000|2021-09-02 13:50:00|2765.8|2765.8|2767.48|2767.48|2768.22|2768.22|2764.67|2764.67|0
1630590900000|2021-09-02 13:55:00|2767.69|2767.69|2769.93|2769.93|2769.93|2769.93|2767.36|2767.36|0
1630591200000|2021-09-02 14:00:00|2769.92|2769.92|2769.9|2769.9|2770.28|2770.28|2768.16|2768.16|0
1630591500000|2021-09-02 14:05:00|2769.73|2769.73|2769.47|2769.47|2771.99|2771.99|2768.17|2768.17|0
1630591800000|2021-09-02 14:10:00|2769.14|2769.14|2767.81|2767.81|2769.47|2769.47|2766.72|2766.72|0
1630592100000|2021-09-02 14:15:00|2767.64|2767.64|2768.37|2768.37|2769.39|2769.39|2767.12|2767.12|0
1630592400000|2021-09-02 14:20:00|2768.43|2768.43|2770.36|2770.36|2770.37|2770.37|2766.51|2766.51|0
1630592700000|2021-09-02 14:25:00|2770.19|2770.19|2769.8|2769.8|2770.29|2770.29|2769.29|2769.29|0
1630593000000|2021-09-02 14:30:00|2769.91|2769.91|2774.76|2774.76|2774.76|2774.76|2769.78|2769.78|0
1630593300000|2021-09-02 14:35:00|2774.72|2774.72|2775.49|2775.49|2776.06|2776.06|2773.78|2773.78|0
1630593600000|2021-09-02 14:40:00|2775.35|2775.35|2775.8|2775.8|2775.8|2775.8|2773.6|2773.6|0
1630593900000|2021-09-02 14:45:00|2775.79|2775.79|2776.13|2776.13|2776.13|2776.13|2773.59|2773.59|0
1630594200000|2021-09-02 14:50:00|2776.07|2776.07|2776.78|2776.78|2776.95|2776.95|2775.57|2775.57|0
1630594500000|2021-09-02 14:55:00|2776.82|2776.82|2778.49|2778.49|2778.65|2778.65|2776.35|2776.35|0
1630594800000|2021-09-02 15:00:00|2778.54|2778.54|2781.52|2781.52|2781.52|2781.52|2778.24|2778.24|0
1630595100000|2021-09-02 15:05:00|2781.53|2781.53|2783.99|2783.99|2786|2786|2781.47|2781.47|0
1630595400000|2021-09-02 15:10:00|2783.94|2783.94|2783.07|2783.07|2784.18|2784.18|2781.52|2781.52|0
1630595700000|2021-09-02 15:15:00|2783.18|2783.18|2781.22|2781.22|2783.24|2783.24|2780.68|2780.68|0
1630596000000|2021-09-02 15:20:00|2781|2781|2781.01|2781.01|2781.17|2781.17|2780.26|2780.26|0
1630596300000|2021-09-02 15:25:00|2781.13|2781.13|2783.18|2783.18|2783.43|2783.43|2780.3|2780.3|0
1630653300000|2021-09-03 07:15:00|2777.14|2777.14|2777.55|2777.55|2779.87|2779.87|2774.71|2774.71|0
1630653600000|2021-09-03 07:20:00|2777.64|2777.64|2777.5|2777.5|2780.3|2780.3|2777.21|2777.21|0
1630653900000|2021-09-03 07:25:00|2777.74|2777.74|2780.31|2780.31|2780.7|2780.7|2777.07|2777.07|0
1630654200000|2021-09-03 07:30:00|2780.14|2780.14|2781.46|2781.46|2783.3|2783.3|2778.5|2778.5|0
1630654500000|2021-09-03 07:35:00|2781.62|2781.62|2779.26|2779.26|2781.74|2781.74|2777.94|2777.94|0
1630654800000|2021-09-03 07:40:00|2779.35|2779.35|2782.11|2782.11|2782.57|2782.57|2779.35|2779.35|0
1630655100000|2021-09-03 07:45:00|2782.27|2782.27|2781.19|2781.19|2782.84|2782.84|2779.96|2779.96|0
1630655400000|2021-09-03 07:50:00|2781.3|2781.3|2783.32|2783.32|2783.32|2783.32|2780.28|2780.28|0
1630655700000|2021-09-03 07:55:00|2783.38|2783.38|2785.24|2785.24|2787.11|2787.11|2782.67|2782.67|0
1630656000000|2021-09-03 08:00:00|2785.06|2785.06|2786.76|2786.76|2786.76|2786.76|2782.61|2782.61|0
1630656300000|2021-09-03 08:05:00|2786.6|2786.6|2787.3|2787.3|2788.5|2788.5|2785.6|2785.6|0
1630656600000|2021-09-03 08:10:00|2787.8|2787.8|2786.56|2786.56|2788.25|2788.25|2784.93|2784.93|0
1630656900000|2021-09-03 08:15:00|2786.23|2786.23|2787.65|2787.65|2788.01|2788.01|2784.71|2784.71|0
1630657200000|2021-09-03 08:20:00|2787.49|2787.49|2787.3|2787.3|2788.03|2788.03|2786.02|2786.02|0
1630657500000|2021-09-03 08:25:00|2787.13|2787.13|2786.62|2786.62|2789.08|2789.08|2786.62|2786.62|0
1630657800000|2021-09-03 08:30:00|2786.95|2786.95|2788.12|2788.12|2789.03|2789.03|2786.68|2786.68|0
1630658100000|2021-09-03 08:35:00|2788.23|2788.23|2789.71|2789.71|2790.55|2790.55|2788.23|2788.23|0
1630658400000|2021-09-03 08:40:00|2789.38|2789.38|2791.15|2791.15|2791.35|2791.35|2789.2|2789.2|0
1630658700000|2021-09-03 08:45:00|2791.19|2791.19|2791.72|2791.72|2792.2|2792.2|2790.79|2790.79|0
1630659000000|2021-09-03 08:50:00|2791.83|2791.83|2790.89|2790.89|2792.32|2792.32|2789.62|2789.62|0
1630659300000|2021-09-03 08:55:00|2790.72|2790.72|2790.18|2790.18|2791.99|2791.99|2789.86|2789.86|0
1630659600000|2021-09-03 09:00:00|2790.34|2790.34|2787.98|2787.98|2790.51|2790.51|2787.33|2787.33|0
1630659900000|2021-09-03 09:05:00|2788.26|2788.26|2790.11|2790.11|2790.17|2790.17|2787.37|2787.37|0
1630660200000|2021-09-03 09:10:00|2790.17|2790.17|2789.89|2789.89|2790.8|2790.8|2789.44|2789.44|0
1630660500000|2021-09-03 09:15:00|2790.01|2790.01|2789.41|2789.41|2791.42|2791.42|2789.36|2789.36|0
1630660800000|2021-09-03 09:20:00|2789.36|2789.36|2791.6|2791.6|2791.94|2791.94|2789.25|2789.25|0
1630661100000|2021-09-03 09:25:00|2791.5|2791.5|2789.86|2789.86|2791.66|2791.66|2789.38|2789.38|0
1630661400000|2021-09-03 09:30:00|2789.8|2789.8|2788.56|2788.56|2789.8|2789.8|2787.81|2787.81|0
1630661700000|2021-09-03 09:35:00|2788.73|2788.73|2788.39|2788.39|2788.73|2788.73|2787.84|2787.84|0
1630662000000|2021-09-03 09:40:00|2788.41|2788.41|2788.05|2788.05|2789.31|2789.31|2787.96|2787.96|0
1630662300000|2021-09-03 09:45:00|2788.22|2788.22|2785.71|2785.71|2788.22|2788.22|2785.1|2785.1|0
1630662600000|2021-09-03 09:50:00|2785.38|2785.38|2784.44|2784.44|2785.95|2785.95|2783.93|2783.93|0
1630662900000|2021-09-03 09:55:00|2784.48|2784.48|2783.96|2783.96|2785.4|2785.4|2782.74|2782.74|0
1630663200000|2021-09-03 10:00:00|2784.01|2784.01|2785.52|2785.52|2785.52|2785.52|2783.74|2783.74|0
1630663500000|2021-09-03 10:05:00|2785.29|2785.29|2784.01|2784.01|2785.29|2785.29|2782.66|2782.66|0
1630663800000|2021-09-03 10:10:00|2784.07|2784.07|2785.95|2785.95|2785.95|2785.95|2783.41|2783.41|0
1630664100000|2021-09-03 10:15:00|2785.89|2785.89|2785.45|2785.45|2786.11|2786.11|2785.38|2785.38|0
1630664400000|2021-09-03 10:20:00|2785.62|2785.62|2784.66|2784.66|2785.81|2785.81|2784.38|2784.38|0
1630664700000|2021-09-03 10:25:00|2784.7|2784.7|2783.06|2783.06|2785.47|2785.47|2783.06|2783.06|0
1630665000000|2021-09-03 10:30:00|2783.23|2783.23|2785.84|2785.84|2785.84|2785.84|2783.23|2783.23|0
1630665300000|2021-09-03 10:35:00|2785.79|2785.79|2785.4|2785.4|2786.28|2786.28|2785.16|2785.16|0
1630665600000|2021-09-03 10:40:00|2785.23|2785.23|2783.27|2783.27|2785.23|2785.23|2783.22|2783.22|0
1630665900000|2021-09-03 10:45:00|2782.5|2782.5|2782.86|2782.86|2782.86|2782.86|2781.19|2781.19|0
1630666200000|2021-09-03 10:50:00|2783.09|2783.09|2781.49|2781.49|2784.37|2784.37|2781.49|2781.49|0
1630666500000|2021-09-03 10:55:00|2781.55|2781.55|2783.22|2783.22|2783.22|2783.22|2781.55|2781.55|0
1630666800000|2021-09-03 11:00:00|2783.17|2783.17|2782.72|2782.72|2783.17|2783.17|2781.85|2781.85|0
1630667100000|2021-09-03 11:05:00|2782.78|2782.78|2783.06|2783.06|2783.52|2783.52|2782.55|2782.55|0
1630667400000|2021-09-03 11:10:00|2782.73|2782.73|2783.03|2783.03|2783.6|2783.6|2782.7|2782.7|0
1630667700000|2021-09-03 11:15:00|2782.98|2782.98|2782.51|2782.51|2783.13|2783.13|2782.48|2782.48|0
1630668000000|2021-09-03 11:20:00|2782.45|2782.45|2784.67|2784.67|2784.94|2784.94|2782.45|2782.45|0
1630668300000|2021-09-03 11:25:00|2784.61|2784.61|2783.66|2783.66|2785.4|2785.4|2783.59|2783.59|0
1630668600000|2021-09-03 11:30:00|2783.7|2783.7|2782.59|2782.59|2784.19|2784.19|2782.59|2782.59|0
1630668900000|2021-09-03 11:35:00|2782.75|2782.75|2783.05|2783.05|2783.46|2783.46|2782.75|2782.75|0
1630669200000|2021-09-03 11:40:00|2782.77|2782.77|2784.02|2784.02|2784.02|2784.02|2782.49|2782.49|0
1630669500000|2021-09-03 11:45:00|2784.18|2784.18|2785.49|2785.49|2785.73|2785.73|2784.12|2784.12|0
1630669800000|2021-09-03 11:50:00|2785.31|2785.31|2782.81|2782.81|2785.43|2785.43|2782.81|2782.81|0
1630670100000|2021-09-03 11:55:00|2782.8|2782.8|2783.07|2783.07|2784.13|2784.13|2782.41|2782.41|0
1630670400000|2021-09-03 12:00:00|2783.18|2783.18|2782.29|2782.29|2783.35|2783.35|2781.73|2781.73|0
1630670700000|2021-09-03 12:05:00|2781.95|2781.95|2781.13|2781.13|2782.58|2782.58|2780.79|2780.79|0
1630671000000|2021-09-03 12:10:00|2781.02|2781.02|2780.6|2780.6|2781.04|2781.04|2779.47|2779.47|0
1630671300000|2021-09-03 12:15:00|2780.77|2780.77|2781.16|2781.16|2781.7|2781.7|2780.39|2780.39|0
1630671600000|2021-09-03 12:20:00|2780.88|2780.88|2782.54|2782.54|2782.75|2782.75|2780.82|2780.82|0
1630671900000|2021-09-03 12:25:00|2782.66|2782.66|2781.92|2781.92|2783.5|2783.5|2781.59|2781.59|0
1630672200000|2021-09-03 12:30:00|2782.03|2782.03|2778.79|2778.79|2782.03|2782.03|2763.56|2763.56|0
1630672500000|2021-09-03 12:35:00|2778.87|2778.87|2781.98|2781.98|2782.91|2782.91|2778.33|2778.33|0
1630672800000|2021-09-03 12:40:00|2781.87|2781.87|2783.99|2783.99|2784.99|2784.99|2779.62|2779.62|0
1630673100000|2021-09-03 12:45:00|2784.49|2784.49|2782.62|2782.62|2785.89|2785.89|2782.17|2782.17|0
1630673400000|2021-09-03 12:50:00|2782.4|2782.4|2786.38|2786.38|2786.77|2786.77|2782.23|2782.23|0
1630673700000|2021-09-03 12:55:00|2786.71|2786.71|2789.11|2789.11|2789.44|2789.44|2786.38|2786.38|0
1630674000000|2021-09-03 13:00:00|2789.16|2789.16|2790.6|2790.6|2791.91|2791.91|2788.49|2788.49|0
1630674300000|2021-09-03 13:05:00|2790.77|2790.77|2791.9|2791.9|2792.56|2792.56|2790.77|2790.77|0
1630674600000|2021-09-03 13:10:00|2791.57|2791.57|2788.89|2788.89|2792.69|2792.69|2788.89|2788.89|0
1630674900000|2021-09-03 13:15:00|2788.85|2788.85|2787.93|2787.93|2790.95|2790.95|2787.75|2787.75|0
1630675200000|2021-09-03 13:20:00|2787.6|2787.6|2776.94|2776.94|2787.6|2787.6|2776.21|2776.21|0
1630675500000|2021-09-03 13:25:00|2776.83|2776.83|2768.57|2768.57|2776.83|2776.83|2768.57|2768.57|0
1630675800000|2021-09-03 13:30:00|2768.74|2768.74|2778.74|2778.74|2780.38|2780.38|2768.74|2768.74|0
1630676100000|2021-09-03 13:35:00|2778.63|2778.63|2770.14|2770.14|2778.63|2778.63|2770.14|2770.14|0
1630676400000|2021-09-03 13:40:00|2769.81|2769.81|2773.39|2773.39|2776.67|2776.67|2769.52|2769.52|0
1630676700000|2021-09-03 13:45:00|2773.37|2773.37|2778.39|2778.39|2778.89|2778.89|2770.74|2770.74|0
1630677000000|2021-09-03 13:50:00|2778.29|2778.29|2773.87|2773.87|2778.29|2778.29|2771.15|2771.15|0
1630677300000|2021-09-03 13:55:00|2774.03|2774.03|2771.37|2771.37|2774.53|2774.53|2769.92|2769.92|0
1630677600000|2021-09-03 14:00:00|2771.05|2771.05|2770.65|2770.65|2771.05|2771.05|2765.53|2765.53|0
1630677900000|2021-09-03 14:05:00|2770.69|2770.69|2770.26|2770.26|2771.56|2771.56|2767.96|2767.96|0
1630678200000|2021-09-03 14:10:00|2770.78|2770.78|2775.95|2775.95|2776.12|2776.12|2769.48|2769.48|0
1630678500000|2021-09-03 14:15:00|2775.84|2775.84|2777.29|2777.29|2779.32|2779.32|2774.18|2774.18|0
1630678800000|2021-09-03 14:20:00|2777.25|2777.25|2775.24|2775.24|2778.4|2778.4|2774.81|2774.81|0
1630679100000|2021-09-03 14:25:00|2775.3|2775.3|2774.41|2774.41|2775.3|2775.3|2771.76|2771.76|0
1630679400000|2021-09-03 14:30:00|2774.32|2774.32|2770.77|2770.77|2774.32|2774.32|2768.73|2768.73|0
1630679700000|2021-09-03 14:35:00|2770.71|2770.71|2767.09|2767.09|2770.91|2770.91|2767.09|2767.09|0
1630680000000|2021-09-03 14:40:00|2767.04|2767.04|2767.24|2767.24|2767.97|2767.97|2765.21|2765.21|0
1630680300000|2021-09-03 14:45:00|2767.12|2767.12|2764.62|2764.62|2767.35|2767.35|2764.08|2764.08|0
1630680600000|2021-09-03 14:50:00|2764.71|2764.71|2763.93|2763.93|2764.71|2764.71|2761.78|2761.78|0
1630680900000|2021-09-03 14:55:00|2764.02|2764.02|2765.37|2765.37|2765.53|2765.53|2762.85|2762.85|0
1630681200000|2021-09-03 15:00:00|2765.33|2765.33|2766.78|2766.78|2768.93|2768.93|2765.33|2765.33|0
1630681500000|2021-09-03 15:05:00|2766.57|2766.57|2768.54|2768.54|2768.83|2768.83|2765.73|2765.73|0
1630681800000|2021-09-03 15:10:00|2768.15|2768.15|2765.73|2765.73|2768.15|2768.15|2764.86|2764.86|0
1630682100000|2021-09-03 15:15:00|2765.46|2765.46|2764.03|2764.03|2765.86|2765.86|2763.69|2763.69|0
1630682400000|2021-09-03 15:20:00|2764.04|2764.04|2765.31|2765.31|2765.31|2765.31|2761.79|2761.79|0
1630682700000|2021-09-03 15:25:00|2765.26|2765.26|2766.44|2766.44|2769.15|2769.15|2764.76|2764.76|0
1630912500000|2021-09-06 07:15:00|2775.38|2775.38|2777.56|2777.56|2778.5|2778.5|2774.88|2774.88|0
1630912800000|2021-09-06 07:20:00|2777.65|2777.65|2779.53|2779.53|2781.54|2781.54|2777.6|2777.6|0
1630913100000|2021-09-06 07:25:00|2779.69|2779.69|2781.54|2781.54|2782.11|2782.11|2779.69|2779.69|0
1630913400000|2021-09-06 07:30:00|2781.58|2781.58|2782.67|2782.67|2783.35|2783.35|2781.47|2781.47|0
1630913700000|2021-09-06 07:35:00|2782.73|2782.73|2781.01|2781.01|2783.69|2783.69|2780.49|2780.49|0
1630914000000|2021-09-06 07:40:00|2780.97|2780.97|2782.33|2782.33|2784.71|2784.71|2780.97|2780.97|0
1630914300000|2021-09-06 07:45:00|2782.29|2782.29|2782.21|2782.21|2782.87|2782.87|2781.35|2781.35|0
1630914600000|2021-09-06 07:50:00|2782.15|2782.15|2780.8|2780.8|2782.25|2782.25|2780.8|2780.8|0
1630914900000|2021-09-06 07:55:00|2780.78|2780.78|2780.5|2780.5|2780.78|2780.78|2778.78|2778.78|0
1630915200000|2021-09-06 08:00:00|2780.56|2780.56|2783.55|2783.55|2784.29|2784.29|2780.32|2780.32|0
1630915500000|2021-09-06 08:05:00|2783.6|2783.6|2782.88|2782.88|2784.56|2784.56|2782.44|2782.44|0
1630915800000|2021-09-06 08:10:00|2782.94|2782.94|2785.01|2785.01|2785.21|2785.21|2782.73|2782.73|0
1630916100000|2021-09-06 08:15:00|2785.17|2785.17|2779.48|2779.48|2785.93|2785.93|2779.32|2779.32|0
1630916400000|2021-09-06 08:20:00|2779.42|2779.42|2778.5|2778.5|2779.6|2779.6|2778.09|2778.09|0
1630916700000|2021-09-06 08:25:00|2778.38|2778.38|2777.2|2777.2|2778.38|2778.38|2775.88|2775.88|0
1630917000000|2021-09-06 08:30:00|2777.32|2777.32|2779.78|2779.78|2780.02|2780.02|2777.32|2777.32|0
1630917300000|2021-09-06 08:35:00|2780.11|2780.11|2780.26|2780.26|2780.88|2780.88|2779.23|2779.23|0
1630917600000|2021-09-06 08:40:00|2780.28|2780.28|2780.46|2780.46|2780.99|2780.99|2779.71|2779.71|0
1630917900000|2021-09-06 08:45:00|2780.5|2780.5|2779.47|2779.47|2780.64|2780.64|2778.45|2778.45|0
1630918200000|2021-09-06 08:50:00|2779.21|2779.21|2776.42|2776.42|2779.22|2779.22|2775.71|2775.71|0
1630918500000|2021-09-06 08:55:00|2776.51|2776.51|2778.85|2778.85|2779.26|2779.26|2776.51|2776.51|0
1630918800000|2021-09-06 09:00:00|2779.02|2779.02|2781.68|2781.68|2782.05|2782.05|2778.96|2778.96|0
1630919100000|2021-09-06 09:05:00|2782.01|2782.01|2782.83|2782.83|2782.83|2782.83|2780.18|2780.18|0
1630919400000|2021-09-06 09:10:00|2782.67|2782.67|2786.35|2786.35|2786.45|2786.45|2782.67|2782.67|0
1630919700000|2021-09-06 09:15:00|2786.44|2786.44|2788.23|2788.23|2788.74|2788.74|2786.4|2786.4|0
1630920000000|2021-09-06 09:20:00|2788.73|2788.73|2790.21|2790.21|2790.81|2790.81|2788.04|2788.04|0
1630920300000|2021-09-06 09:25:00|2790.04|2790.04|2789.52|2789.52|2790.04|2790.04|2788.99|2788.99|0
1630920600000|2021-09-06 09:30:00|2789.68|2789.68|2787.77|2787.77|2790.69|2790.69|2787.77|2787.77|0
1630920900000|2021-09-06 09:35:00|2787.93|2787.93|2787.59|2787.59|2788.1|2788.1|2787.34|2787.34|0
1630921200000|2021-09-06 09:40:00|2787.58|2787.58|2788.55|2788.55|2788.59|2788.59|2786.38|2786.38|0
1630921500000|2021-09-06 09:45:00|2788.72|2788.72|2788.91|2788.91|2789.24|2789.24|2787.88|2787.88|0
1630921800000|2021-09-06 09:50:00|2788.8|2788.8|2788.62|2788.62|2789.03|2789.03|2788.3|2788.3|0
1630922100000|2021-09-06 09:55:00|2788.56|2788.56|2785.93|2785.93|2788.56|2788.56|2785.93|2785.93|0
1630922400000|2021-09-06 10:00:00|2786.42|2786.42|2789.21|2789.21|2789.79|2789.79|2786.42|2786.42|0
1630922700000|2021-09-06 10:05:00|2788.71|2788.71|2788.88|2788.88|2789.48|2789.48|2788.69|2788.69|0
1630923000000|2021-09-06 10:10:00|2788.92|2788.92|2789.59|2789.59|2789.81|2789.81|2788.92|2788.92|0
1630923300000|2021-09-06 10:15:00|2789.75|2789.75|2792.3|2792.3|2792.52|2792.52|2789.75|2789.75|0
1630923600000|2021-09-06 10:20:00|2792.31|2792.31|2791.9|2791.9|2793.49|2793.49|2791.9|2791.9|0
1630923900000|2021-09-06 10:25:00|2791.79|2791.79|2791.2|2791.2|2791.91|2791.91|2790.6|2790.6|0
1630924200000|2021-09-06 10:30:00|2791.66|2791.66|2791.31|2791.31|2791.83|2791.83|2789.96|2789.96|0
1630924500000|2021-09-06 10:35:00|2791.36|2791.36|2793.66|2793.66|2793.77|2793.77|2791.36|2791.36|0
1630924800000|2021-09-06 10:40:00|2793.71|2793.71|2791.69|2791.69|2794.4|2794.4|2791.59|2791.59|0
1630925100000|2021-09-06 10:45:00|2791.74|2791.74|2791.11|2791.11|2791.74|2791.74|2790.37|2790.37|0
1630925400000|2021-09-06 10:50:00|2791.15|2791.15|2790.84|2790.84|2791.6|2791.6|2790.78|2790.78|0
1630925700000|2021-09-06 10:55:00|2790.9|2790.9|2788.77|2788.77|2790.93|2790.93|2788.77|2788.77|0
1630926000000|2021-09-06 11:00:00|2788.65|2788.65|2788.98|2788.98|2789.04|2789.04|2788.17|2788.17|0
1630926300000|2021-09-06 11:05:00|2789.1|2789.1|2787.34|2787.34|2789.77|2789.77|2787.34|2787.34|0
1630926600000|2021-09-06 11:10:00|2787.32|2787.32|2786.01|2786.01|2787.32|2787.32|2785.92|2785.92|0
1630926900000|2021-09-06 11:15:00|2786.05|2786.05|2785.67|2785.67|2786.51|2786.51|2785.51|2785.51|0
1630927200000|2021-09-06 11:20:00|2785.75|2785.75|2785.35|2785.35|2785.92|2785.92|2784.7|2784.7|0
1630927500000|2021-09-06 11:25:00|2785.41|2785.41|2786.96|2786.96|2786.96|2786.96|2785.41|2785.41|0
1630927800000|2021-09-06 11:30:00|2786.99|2786.99|2788.01|2788.01|2788.16|2788.16|2786.99|2786.99|0
1630928100000|2021-09-06 11:35:00|2788.18|2788.18|2787.33|2787.33|2788.18|2788.18|2787.16|2787.16|0
1630928400000|2021-09-06 11:40:00|2787.31|2787.31|2786.86|2786.86|2787.66|2787.66|2786.63|2786.63|0
1630928700000|2021-09-06 11:45:00|2787.36|2787.36|2785.79|2785.79|2787.5|2787.5|2785.45|2785.45|0
1630929000000|2021-09-06 11:50:00|2785.84|2785.84|2786.41|2786.41|2786.74|2786.74|2785.76|2785.76|0
1630929300000|2021-09-06 11:55:00|2786.45|2786.45|2786.37|2786.37|2786.45|2786.45|2785.98|2785.98|0
1630929600000|2021-09-06 12:00:00|2786.26|2786.26|2788.11|2788.11|2788.11|2788.11|2785.92|2785.92|0
1630929900000|2021-09-06 12:05:00|2788.05|2788.05|2787.34|2787.34|2788.15|2788.15|2787.02|2787.02|0
1630930200000|2021-09-06 12:10:00|2787.51|2787.51|2789.6|2789.6|2790.12|2790.12|2787.51|2787.51|0
1630930500000|2021-09-06 12:15:00|2789.44|2789.44|2790.23|2790.23|2790.45|2790.45|2788.87|2788.87|0
1630930800000|2021-09-06 12:20:00|2790.39|2790.39|2789.89|2789.89|2791.39|2791.39|2789.19|2789.19|0
1630931100000|2021-09-06 12:25:00|2790.02|2790.02|2789.13|2789.13|2790.85|2790.85|2788.91|2788.91|0
1630931400000|2021-09-06 12:30:00|2789.47|2789.47|2790.2|2790.2|2790.2|2790.2|2789.18|2789.18|0
1630931700000|2021-09-06 12:35:00|2790.08|2790.08|2790.4|2790.4|2790.44|2790.44|2789.03|2789.03|0
1630932000000|2021-09-06 12:40:00|2790.23|2790.23|2787.81|2787.81|2790.23|2790.23|2787.46|2787.46|0
1630932300000|2021-09-06 12:45:00|2787.98|2787.98|2787.54|2787.54|2788.84|2788.84|2787.54|2787.54|0
1630932600000|2021-09-06 12:50:00|2787.57|2787.57|2791.52|2791.52|2791.52|2791.52|2787.54|2787.54|0
1630932900000|2021-09-06 12:55:00|2791.41|2791.41|2787.43|2787.43|2791.45|2791.45|2787.28|2787.28|0
1630933200000|2021-09-06 13:00:00|2787.41|2787.41|2788.52|2788.52|2789.11|2789.11|2787.41|2787.41|0
1630933500000|2021-09-06 13:05:00|2788.41|2788.41|2787.76|2787.76|2789.21|2789.21|2787.31|2787.31|0
1630933800000|2021-09-06 13:10:00|2787.8|2787.8|2786.21|2786.21|2788.14|2788.14|2786.15|2786.15|0
1630934100000|2021-09-06 13:15:00|2786.15|2786.15|2786.84|2786.84|2787.2|2787.2|2785.99|2785.99|0
1630934400000|2021-09-06 13:20:00|2786.73|2786.73|2788.34|2788.34|2788.34|2788.34|2786.32|2786.32|0
1630934700000|2021-09-06 13:25:00|2788.38|2788.38|2788.04|2788.04|2788.84|2788.84|2787.62|2787.62|0
1630935000000|2021-09-06 13:30:00|2788.1|2788.1|2789.03|2789.03|2790.09|2790.09|2787.6|2787.6|0
1630935300000|2021-09-06 13:35:00|2789.2|2789.2|2788.75|2788.75|2790.1|2790.1|2788.75|2788.75|0
1630935600000|2021-09-06 13:40:00|2788.78|2788.78|2787.87|2787.87|2790.82|2790.82|2787.19|2787.19|0
1630935900000|2021-09-06 13:45:00|2787.89|2787.89|2788.42|2788.42|2789.08|2789.08|2787.82|2787.82|0
1630936200000|2021-09-06 13:50:00|2788.44|2788.44|2789.48|2789.48|2789.48|2789.48|2788.03|2788.03|0
1630936500000|2021-09-06 13:55:00|2790.02|2790.02|2790.23|2790.23|2791.72|2791.72|2789.81|2789.81|0
1630936800000|2021-09-06 14:00:00|2790.38|2790.38|2791.35|2791.35|2791.9|2791.9|2789.62|2789.62|0
1630937100000|2021-09-06 14:05:00|2791.18|2791.18|2791.83|2791.83|2792.9|2792.9|2791.16|2791.16|0
1630937400000|2021-09-06 14:10:00|2791.78|2791.78|2792.03|2792.03|2792.17|2792.17|2791.34|2791.34|0
1630937700000|2021-09-06 14:15:00|2792.04|2792.04|2790.84|2790.84|2792.15|2792.15|2790.16|2790.16|0
1630938000000|2021-09-06 14:20:00|2790.51|2790.51|2791.63|2791.63|2792.64|2792.64|2790.4|2790.4|0
1630938300000|2021-09-06 14:25:00|2791.68|2791.68|2792.21|2792.21|2793.92|2793.92|2791.57|2791.57|0
1630938600000|2021-09-06 14:30:00|2792.3|2792.3|2791.01|2791.01|2792.52|2792.52|2790.68|2790.68|0
1630938900000|2021-09-06 14:35:00|2790.96|2790.96|2790.37|2790.37|2790.96|2790.96|2789.83|2789.83|0
1630939200000|2021-09-06 14:40:00|2790.7|2790.7|2789.81|2789.81|2790.75|2790.75|2789.81|2789.81|0
1630939500000|2021-09-06 14:45:00|2789.97|2789.97|2787.83|2787.83|2790.19|2790.19|2787.46|2787.46|0
1630939800000|2021-09-06 14:50:00|2787.67|2787.67|2787.13|2787.13|2787.96|2787.96|2786.84|2786.84|0
1630940100000|2021-09-06 14:55:00|2786.91|2786.91|2786.63|2786.63|2787.26|2787.26|2786.27|2786.27|0
1630940400000|2021-09-06 15:00:00|2786.68|2786.68|2787.4|2787.4|2787.54|2787.54|2785.87|2785.87|0
1630940700000|2021-09-06 15:05:00|2787.24|2787.24|2785.88|2785.88|2788.15|2788.15|2785.43|2785.43|0
1630941000000|2021-09-06 15:10:00|2785.71|2785.71|2786.05|2786.05|2786.38|2786.38|2785.51|2785.51|0
1630941300000|2021-09-06 15:15:00|2786.1|2786.1|2788.14|2788.14|2788.2|2788.2|2785.83|2785.83|0
1630941600000|2021-09-06 15:20:00|2788.13|2788.13|2788.49|2788.49|2789.07|2789.07|2788.13|2788.13|0
1630941900000|2021-09-06 15:25:00|2788.55|2788.55|2787.47|2787.47|2788.55|2788.55|2786.56|2786.56|0
1630998900000|2021-09-07 07:15:00|2767.34|2767.34|2767|2767|2768.1|2768.1|2765.42|2765.42|0
1630999200000|2021-09-07 07:20:00|2766.6|2766.6|2769.21|2769.21|2769.57|2769.57|2765.97|2765.97|0
1630999500000|2021-09-07 07:25:00|2769.55|2769.55|2772.44|2772.44|2772.8|2772.8|2769.53|2769.53|0
1630999800000|2021-09-07 07:30:00|2772.49|2772.49|2775.45|2775.45|2775.77|2775.77|2772.35|2772.35|0
1631000100000|2021-09-07 07:35:00|2775.78|2775.78|2774.13|2774.13|2776.15|2776.15|2773.6|2773.6|0
1631000400000|2021-09-07 07:40:00|2774.47|2774.47|2772.65|2772.65|2775.32|2775.32|2772.57|2772.57|0
1631000700000|2021-09-07 07:45:00|2773.05|2773.05|2773.15|2773.15|2773.24|2773.24|2769.56|2769.56|0
1631001000000|2021-09-07 07:50:00|2773.04|2773.04|2771.45|2771.45|2773.73|2773.73|2770.91|2770.91|0
1631001300000|2021-09-07 07:55:00|2771.39|2771.39|2772.76|2772.76|2774.56|2774.56|2770.11|2770.11|0
1631001600000|2021-09-07 08:00:00|2772.53|2772.53|2772.69|2772.69|2772.7|2772.7|2771.51|2771.51|0
1631001900000|2021-09-07 08:05:00|2772.49|2772.49|2769.5|2769.5|2772.87|2772.87|2766.44|2766.44|0
1631002200000|2021-09-07 08:10:00|2769.34|2769.34|2774.58|2774.58|2775.08|2775.08|2768.61|2768.61|0
1631002500000|2021-09-07 08:15:00|2774.57|2774.57|2774.55|2774.55|2775.18|2775.18|2773.7|2773.7|0
1631002800000|2021-09-07 08:20:00|2774.66|2774.66|2772.83|2772.83|2774.66|2774.66|2771.65|2771.65|0
1631003100000|2021-09-07 08:25:00|2772.72|2772.72|2774.58|2774.58|2774.69|2774.69|2772.39|2772.39|0
1631003400000|2021-09-07 08:30:00|2774.54|2774.54|2772.22|2772.22|2774.64|2774.64|2772.22|2772.22|0
1631003700000|2021-09-07 08:35:00|2772.39|2772.39|2771.82|2771.82|2772.97|2772.97|2771.32|2771.32|0
1631004000000|2021-09-07 08:40:00|2771.99|2771.99|2772.24|2772.24|2772.41|2772.41|2771.59|2771.59|0
1631004300000|2021-09-07 08:45:00|2772.07|2772.07|2773.24|2773.24|2773.24|2773.24|2771.29|2771.29|0
1631004600000|2021-09-07 08:50:00|2773.08|2773.08|2768.21|2768.21|2773.25|2773.25|2767.82|2767.82|0
1631004900000|2021-09-07 08:55:00|2768.27|2768.27|2773.34|2773.34|2773.78|2773.78|2768.27|2768.27|0
1631005200000|2021-09-07 09:00:00|2773.18|2773.18|2774.22|2774.22|2774.22|2774.22|2771.31|2771.31|0
1631005500000|2021-09-07 09:05:00|2774.58|2774.58|2772.1|2772.1|2775.26|2775.26|2771.07|2771.07|0
1631005800000|2021-09-07 09:10:00|2772.15|2772.15|2770.25|2770.25|2772.15|2772.15|2769.26|2769.26|0
1631006100000|2021-09-07 09:15:00|2770.13|2770.13|2770.92|2770.92|2771.57|2771.57|2769.72|2769.72|0
1631006400000|2021-09-07 09:20:00|2770.98|2770.98|2769.49|2769.49|2772.61|2772.61|2769.49|2769.49|0
1631006700000|2021-09-07 09:25:00|2769.32|2769.32|2772.21|2772.21|2772.27|2772.27|2769.32|2769.32|0
1631007000000|2021-09-07 09:30:00|2772.2|2772.2|2769.45|2769.45|2772.33|2772.33|2769.4|2769.4|0
1631007300000|2021-09-07 09:35:00|2769.53|2769.53|2771.21|2771.21|2771.21|2771.21|2769.48|2769.48|0
1631007600000|2021-09-07 09:40:00|2771.32|2771.32|2770.89|2770.89|2772.28|2772.28|2770.03|2770.03|0
1631007900000|2021-09-07 09:45:00|2771.06|2771.06|2767.83|2767.83|2771.14|2771.14|2767.83|2767.83|0
1631008200000|2021-09-07 09:50:00|2767.66|2767.66|2769.58|2769.58|2770.02|2770.02|2767.62|2767.62|0
1631008500000|2021-09-07 09:55:00|2769.42|2769.42|2768.05|2768.05|2770.15|2770.15|2767.86|2767.86|0
1631008800000|2021-09-07 10:00:00|2768.14|2768.14|2768.57|2768.57|2769.13|2769.13|2765.52|2765.52|0
1631009100000|2021-09-07 10:05:00|2768.52|2768.52|2769.89|2769.89|2771.61|2771.61|2768.52|2768.52|0
1631009400000|2021-09-07 10:10:00|2769.72|2769.72|2769.53|2769.53|2770.25|2770.25|2768.63|2768.63|0
1631009700000|2021-09-07 10:15:00|2769.49|2769.49|2770.24|2770.24|2770.24|2770.24|2767.75|2767.75|0
1631010000000|2021-09-07 10:20:00|2770.4|2770.4|2770.99|2770.99|2772.16|2772.16|2770.01|2770.01|0
1631010300000|2021-09-07 10:25:00|2771.15|2771.15|2769.04|2769.04|2772.47|2772.47|2768.15|2768.15|0
1631010600000|2021-09-07 10:30:00|2768.43|2768.43|2768.65|2768.65|2770.88|2770.88|2768.26|2768.26|0
1631010900000|2021-09-07 10:35:00|2768.87|2768.87|2770.49|2770.49|2770.49|2770.49|2765.9|2765.9|0
1631011200000|2021-09-07 10:40:00|2770.51|2770.51|2769.78|2769.78|2770.93|2770.93|2769.24|2769.24|0
1631011500000|2021-09-07 10:45:00|2769.61|2769.61|2769.21|2769.21|2770.2|2770.2|2769.16|2769.16|0
1631011800000|2021-09-07 10:50:00|2769.32|2769.32|2768.23|2768.23|2769.32|2769.32|2767.35|2767.35|0
1631012100000|2021-09-07 10:55:00|2768.34|2768.34|2768.77|2768.77|2769.25|2769.25|2768.16|2768.16|0
1631012400000|2021-09-07 11:00:00|2769.08|2769.08|2768.89|2768.89|2769.17|2769.17|2768.37|2768.37|0
1631012700000|2021-09-07 11:05:00|2768.85|2768.85|2768.69|2768.69|2769.64|2769.64|2768.14|2768.14|0
1631013000000|2021-09-07 11:10:00|2768.65|2768.65|2768.73|2768.73|2768.83|2768.83|2768.07|2768.07|0
1631013300000|2021-09-07 11:15:00|2768.71|2768.71|2769.29|2769.29|2769.61|2769.61|2768.35|2768.35|0
1631013600000|2021-09-07 11:20:00|2769.34|2769.34|2769.93|2769.93|2771.56|2771.56|2769.34|2769.34|0
1631013900000|2021-09-07 11:25:00|2769.76|2769.76|2769.66|2769.66|2770.6|2770.6|2769.57|2769.57|0
1631014200000|2021-09-07 11:30:00|2769.62|2769.62|2768.11|2768.11|2769.62|2769.62|2767.01|2767.01|0
1631014500000|2021-09-07 11:35:00|2767.95|2767.95|2766.56|2766.56|2768.3|2768.3|2766.56|2766.56|0
1631014800000|2021-09-07 11:40:00|2766.57|2766.57|2768.58|2768.58|2768.63|2768.63|2765.82|2765.82|0
1631015100000|2021-09-07 11:45:00|2768.52|2768.52|2768.27|2768.27|2769.85|2769.85|2768.27|2768.27|0
1631015400000|2021-09-07 11:50:00|2768.11|2768.11|2767.83|2767.83|2768.62|2768.62|2766.72|2766.72|0
1631015700000|2021-09-07 11:55:00|2767.94|2767.94|2767.84|2767.84|2768.1|2768.1|2767.35|2767.35|0
1631016000000|2021-09-07 12:00:00|2767.67|2767.67|2765.55|2765.55|2767.99|2767.99|2765.39|2765.39|0
1631016300000|2021-09-07 12:05:00|2765.61|2765.61|2763.94|2763.94|2766.06|2766.06|2763.53|2763.53|0
1631016600000|2021-09-07 12:10:00|2764.06|2764.06|2763.97|2763.97|2764.97|2764.97|2763.8|2763.8|0
1631016900000|2021-09-07 12:15:00|2763.74|2763.74|2764.37|2764.37|2764.37|2764.37|2762.4|2762.4|0
1631017200000|2021-09-07 12:20:00|2764.67|2764.67|2764.88|2764.88|2765|2765|2763.45|2763.45|0
1631017500000|2021-09-07 12:25:00|2765.05|2765.05|2767.59|2767.59|2767.62|2767.62|2765.05|2765.05|0
1631017800000|2021-09-07 12:30:00|2767.48|2767.48|2766.58|2766.58|2767.89|2767.89|2766.58|2766.58|0
1631018100000|2021-09-07 12:35:00|2766.7|2766.7|2768.21|2768.21|2768.21|2768.21|2766.53|2766.53|0
1631018400000|2021-09-07 12:40:00|2768.15|2768.15|2766.36|2766.36|2768.17|2768.17|2766.21|2766.21|0
1631018700000|2021-09-07 12:45:00|2766.76|2766.76|2767.23|2767.23|2768.33|2768.33|2766.75|2766.75|0
1631019000000|2021-09-07 12:50:00|2766.84|2766.84|2764.26|2764.26|2766.84|2766.84|2763.41|2763.41|0
1631019300000|2021-09-07 12:55:00|2764.65|2764.65|2766.3|2766.3|2767.81|2767.81|2764.6|2764.6|0
1631019600000|2021-09-07 13:00:00|2766.28|2766.28|2763.8|2763.8|2766.28|2766.28|2763.6|2763.6|0
1631019900000|2021-09-07 13:05:00|2763.75|2763.75|2765.96|2765.96|2765.96|2765.96|2763.03|2763.03|0
1631020200000|2021-09-07 13:10:00|2766.04|2766.04|2764.5|2764.5|2766.04|2766.04|2763.89|2763.89|0
1631020500000|2021-09-07 13:15:00|2764.45|2764.45|2764.4|2764.4|2765.81|2765.81|2764.39|2764.39|0
1631020800000|2021-09-07 13:20:00|2764.51|2764.51|2762.26|2762.26|2764.51|2764.51|2762.26|2762.26|0
1631021100000|2021-09-07 13:25:00|2762.21|2762.21|2762.02|2762.02|2762.42|2762.42|2760.17|2760.17|0
1631021400000|2021-09-07 13:30:00|2762.08|2762.08|2763.57|2763.57|2767.54|2767.54|2760.6|2760.6|0
1631021700000|2021-09-07 13:35:00|2763.58|2763.58|2765.61|2765.61|2767.38|2767.38|2760.95|2760.95|0
1631022000000|2021-09-07 13:40:00|2765.03|2765.03|2768.31|2768.31|2768.31|2768.31|2763.33|2763.33|0
1631022300000|2021-09-07 13:45:00|2768.25|2768.25|2772.74|2772.74|2772.79|2772.79|2766.68|2766.68|0
1631022600000|2021-09-07 13:50:00|2772.69|2772.69|2774.6|2774.6|2777.25|2777.25|2771.12|2771.12|0
1631022900000|2021-09-07 13:55:00|2774.54|2774.54|2775.34|2775.34|2778.02|2778.02|2772.71|2772.71|0
1631023200000|2021-09-07 14:00:00|2775.01|2775.01|2777.33|2777.33|2777.39|2777.39|2773.35|2773.35|0
1631023500000|2021-09-07 14:05:00|2777.39|2777.39|2776.98|2776.98|2778.21|2778.21|2774.75|2774.75|0
1631023800000|2021-09-07 14:10:00|2776.7|2776.7|2776.74|2776.74|2778.75|2778.75|2774.91|2774.91|0
1631024100000|2021-09-07 14:15:00|2776.63|2776.63|2774.4|2774.4|2777.78|2777.78|2774.4|2774.4|0
1631024400000|2021-09-07 14:20:00|2774.49|2774.49|2769.27|2769.27|2775.72|2775.72|2768.99|2768.99|0
1631024700000|2021-09-07 14:25:00|2769.44|2769.44|2769.54|2769.54|2771.93|2771.93|2768.85|2768.85|0
1631025000000|2021-09-07 14:30:00|2769.6|2769.6|2764.65|2764.65|2769.6|2769.6|2764.59|2764.59|0
1631025300000|2021-09-07 14:35:00|2764.63|2764.63|2764.87|2764.87|2767.5|2767.5|2763.97|2763.97|0
1631025600000|2021-09-07 14:40:00|2765.1|2765.1|2762.77|2762.77|2765.1|2765.1|2762.14|2762.14|0
1631025900000|2021-09-07 14:45:00|2762.66|2762.66|2760.41|2760.41|2763.78|2763.78|2760.21|2760.21|0
1631026200000|2021-09-07 14:50:00|2760.39|2760.39|2761.06|2761.06|2762.44|2762.44|2759.88|2759.88|0
1631026500000|2021-09-07 14:55:00|2761|2761|2764.33|2764.33|2764.35|2764.35|2760.9|2760.9|0
1631026800000|2021-09-07 15:00:00|2764.17|2764.17|2762.56|2762.56|2764.25|2764.25|2762.11|2762.11|0
1631027100000|2021-09-07 15:05:00|2762.45|2762.45|2761.24|2761.24|2762.83|2762.83|2760.97|2760.97|0
1631027400000|2021-09-07 15:10:00|2761.35|2761.35|2760.7|2760.7|2761.92|2761.92|2759.97|2759.97|0
1631027700000|2021-09-07 15:15:00|2760.54|2760.54|2761.32|2761.32|2761.7|2761.7|2759.78|2759.78|0
1631028000000|2021-09-07 15:20:00|2761.37|2761.37|2760.86|2760.86|2761.37|2761.37|2759.9|2759.9|0
1631028300000|2021-09-07 15:25:00|2760.9|2760.9|2762.51|2762.51|2762.87|2762.87|2760.9|2760.9|0
1631085300000|2021-09-08 07:15:00|2727.05|2727.05|2729.98|2729.98|2731.73|2731.73|2725.19|2725.19|0
1631085600000|2021-09-08 07:20:00|2729.87|2729.87|2729.38|2729.38|2729.92|2729.92|2724.8|2724.8|0
1631085900000|2021-09-08 07:25:00|2729.33|2729.33|2731.41|2731.41|2732.07|2732.07|2726.25|2726.25|0
1631086200000|2021-09-08 07:30:00|2731.33|2731.33|2729.99|2729.99|2731.8|2731.8|2728.91|2728.91|0
1631086500000|2021-09-08 07:35:00|2730.05|2730.05|2731.88|2731.88|2732.24|2732.24|2726.65|2726.65|0
1631086800000|2021-09-08 07:40:00|2731.86|2731.86|2732.49|2732.49|2732.83|2732.83|2730.29|2730.29|0
1631087100000|2021-09-08 07:45:00|2732.38|2732.38|2725.29|2725.29|2732.38|2732.38|2723.23|2723.23|0
1631087400000|2021-09-08 07:50:00|2725.79|2725.79|2728.02|2728.02|2728.06|2728.06|2724.04|2724.04|0
1631087700000|2021-09-08 07:55:00|2728.41|2728.41|2728.08|2728.08|2729.63|2729.63|2726.77|2726.77|0
1631088000000|2021-09-08 08:00:00|2727.92|2727.92|2728.29|2728.29|2728.96|2728.96|2723.16|2723.16|0
1631088300000|2021-09-08 08:05:00|2728.46|2728.46|2722.67|2722.67|2728.46|2728.46|2720.65|2720.65|0
1631088600000|2021-09-08 08:10:00|2722.5|2722.5|2716.17|2716.17|2722.5|2722.5|2716.14|2716.14|0
1631088900000|2021-09-08 08:15:00|2716.13|2716.13|2714.2|2714.2|2717.24|2717.24|2714.16|2714.16|0
1631089200000|2021-09-08 08:20:00|2714.16|2714.16|2714.18|2714.18|2715.89|2715.89|2711.29|2711.29|0
1631089500000|2021-09-08 08:25:00|2714.1|2714.1|2714.95|2714.95|2717.73|2717.73|2712.03|2712.03|0
1631089800000|2021-09-08 08:30:00|2715|2715|2711.1|2711.1|2715|2715|2710.11|2710.11|0
1631090100000|2021-09-08 08:35:00|2710.7|2710.7|2717.05|2717.05|2717.39|2717.39|2709.32|2709.32|0
1631090400000|2021-09-08 08:40:00|2717.27|2717.27|2717.69|2717.69|2717.71|2717.71|2713.5|2713.5|0
1631090700000|2021-09-08 08:45:00|2717.86|2717.86|2714.19|2714.19|2718.16|2718.16|2714.19|2714.19|0
1631091000000|2021-09-08 08:50:00|2714.17|2714.17|2713.19|2713.19|2714.66|2714.66|2712|2712|0
1631091300000|2021-09-08 08:55:00|2713.24|2713.24|2714.08|2714.08|2715.32|2715.32|2713.19|2713.19|0
1631091600000|2021-09-08 09:00:00|2713.91|2713.91|2715.75|2715.75|2716.17|2716.17|2712.49|2712.49|0
1631091900000|2021-09-08 09:05:00|2715.92|2715.92|2719.67|2719.67|2720.4|2720.4|2715.35|2715.35|0
1631092200000|2021-09-08 09:10:00|2719.63|2719.63|2720.36|2720.36|2720.46|2720.46|2717.71|2717.71|0
1631092500000|2021-09-08 09:15:00|2720.38|2720.38|2715.88|2715.88|2720.42|2720.42|2715.8|2715.8|0
1631092800000|2021-09-08 09:20:00|2716.1|2716.1|2717.77|2717.77|2718.16|2718.16|2714.11|2714.11|0
1631093100000|2021-09-08 09:25:00|2717.82|2717.82|2721.25|2721.25|2721.64|2721.64|2717.82|2717.82|0
1631093400000|2021-09-08 09:30:00|2721.2|2721.2|2724.33|2724.33|2724.33|2724.33|2720.67|2720.67|0
1631093700000|2021-09-08 09:35:00|2724.37|2724.37|2725.64|2725.64|2728.04|2728.04|2723.95|2723.95|0
1631094000000|2021-09-08 09:40:00|2725.55|2725.55|2728.1|2728.1|2728.27|2728.27|2725.53|2725.53|0
1631094300000|2021-09-08 09:45:00|2728.21|2728.21|2727.79|2727.79|2729.19|2729.19|2726.28|2726.28|0
1631094600000|2021-09-08 09:50:00|2727.82|2727.82|2731.31|2731.31|2731.69|2731.69|2727.82|2727.82|0
1631094900000|2021-09-08 09:55:00|2731.33|2731.33|2733.08|2733.08|2735.4|2735.4|2731.33|2731.33|0
1631095200000|2021-09-08 10:00:00|2732.91|2732.91|2731.1|2731.1|2734.33|2734.33|2730.7|2730.7|0
1631095500000|2021-09-08 10:05:00|2731.26|2731.26|2733.48|2733.48|2734.01|2734.01|2731.26|2731.26|0
1631095800000|2021-09-08 10:10:00|2733.42|2733.42|2731.39|2731.39|2734.6|2734.6|2731.39|2731.39|0
1631096100000|2021-09-08 10:15:00|2730.91|2730.91|2731.96|2731.96|2733.03|2733.03|2730.51|2730.51|0
1631096400000|2021-09-08 10:20:00|2732.02|2732.02|2734.71|2734.71|2734.85|2734.85|2732.02|2732.02|0
1631096700000|2021-09-08 10:25:00|2735.21|2735.21|2737.11|2737.11|2737.26|2737.26|2734.15|2734.15|0
1631097000000|2021-09-08 10:30:00|2737.22|2737.22|2737.77|2737.77|2740.2|2740.2|2737.18|2737.18|0
1631097300000|2021-09-08 10:35:00|2738.61|2738.61|2740.32|2740.32|2741.57|2741.57|2738.55|2738.55|0
1631097600000|2021-09-08 10:40:00|2740.43|2740.43|2741.6|2741.6|2742.12|2742.12|2739.64|2739.64|0
1631097900000|2021-09-08 10:45:00|2741.63|2741.63|2741.6|2741.6|2742.72|2742.72|2741.55|2741.55|0
1631098200000|2021-09-08 10:50:00|2741.66|2741.66|2745|2745|2745.25|2745.25|2741.66|2741.66|0
1631098500000|2021-09-08 10:55:00|2745.18|2745.18|2743.02|2743.02|2745.32|2745.32|2742.47|2742.47|0
1631098800000|2021-09-08 11:00:00|2742.69|2742.69|2742.43|2742.43|2744.59|2744.59|2742.33|2742.33|0
1631099100000|2021-09-08 11:05:00|2742.26|2742.26|2743.38|2743.38|2743.46|2743.46|2741.81|2741.81|0
1631099400000|2021-09-08 11:10:00|2743.57|2743.57|2746.36|2746.36|2746.66|2746.66|2743.57|2743.57|0
1631099700000|2021-09-08 11:15:00|2746.52|2746.52|2744.89|2744.89|2747.58|2747.58|2744.77|2744.77|0
1631100000000|2021-09-08 11:20:00|2744.98|2744.98|2744.3|2744.3|2745.92|2745.92|2744.03|2744.03|0
1631100300000|2021-09-08 11:25:00|2744.24|2744.24|2743.29|2743.29|2744.65|2744.65|2742.73|2742.73|0
1631100600000|2021-09-08 11:30:00|2743.23|2743.23|2741.53|2741.53|2743.63|2743.63|2741.41|2741.41|0
1631100900000|2021-09-08 11:35:00|2741.58|2741.58|2741.79|2741.79|2742.36|2742.36|2741.2|2741.2|0
1631101200000|2021-09-08 11:40:00|2741.81|2741.81|2743.68|2743.68|2744.45|2744.45|2741.81|2741.81|0
1631101500000|2021-09-08 11:45:00|2743.7|2743.7|2743.76|2743.76|2744.76|2744.76|2743.4|2743.4|0
1631101800000|2021-09-08 11:50:00|2743.72|2743.72|2743.49|2743.49|2743.72|2743.72|2742.21|2742.21|0
1631102100000|2021-09-08 11:55:00|2743.4|2743.4|2741.42|2741.42|2744.26|2744.26|2741.34|2741.34|0
1631102400000|2021-09-08 12:00:00|2741.48|2741.48|2741.43|2741.43|2742.74|2742.74|2741.3|2741.3|0
1631102700000|2021-09-08 12:05:00|2741.35|2741.35|2735.46|2735.46|2743.45|2743.45|2735.46|2735.46|0
1631103000000|2021-09-08 12:10:00|2735.35|2735.35|2735.47|2735.47|2737.82|2737.82|2735.35|2735.35|0
1631103300000|2021-09-08 12:15:00|2735.41|2735.41|2730.63|2730.63|2735.41|2735.41|2730.12|2730.12|0
1631103600000|2021-09-08 12:20:00|2730.78|2730.78|2730.42|2730.42|2732.63|2732.63|2729.72|2729.72|0
1631103900000|2021-09-08 12:25:00|2730.38|2730.38|2731.89|2731.89|2732.12|2732.12|2729.9|2729.9|0
1631104200000|2021-09-08 12:30:00|2732.39|2732.39|2731.85|2731.85|2733.39|2733.39|2731|2731|0
1631104500000|2021-09-08 12:35:00|2731.63|2731.63|2733.47|2733.47|2734.14|2734.14|2730.5|2730.5|0
1631104800000|2021-09-08 12:40:00|2733.64|2733.64|2733.73|2733.73|2735.14|2735.14|2732.64|2732.64|0
1631105100000|2021-09-08 12:45:00|2734.06|2734.06|2736.41|2736.41|2736.75|2736.75|2733.73|2733.73|0
1631105400000|2021-09-08 12:50:00|2736.74|2736.74|2734.92|2734.92|2737.18|2737.18|2733.42|2733.42|0
1631105700000|2021-09-08 12:55:00|2735.26|2735.26|2737.83|2737.83|2738|2738|2735.26|2735.26|0
1631106000000|2021-09-08 13:00:00|2737.95|2737.95|2737.97|2737.97|2738.91|2738.91|2736.4|2736.4|0
1631106300000|2021-09-08 13:05:00|2737.72|2737.72|2735.61|2735.61|2737.72|2737.72|2734.36|2734.36|0
1631106600000|2021-09-08 13:10:00|2735.56|2735.56|2733.43|2733.43|2735.57|2735.57|2733.17|2733.17|0
1631106900000|2021-09-08 13:15:00|2733.49|2733.49|2733.3|2733.3|2733.58|2733.58|2731.67|2731.67|0
1631107200000|2021-09-08 13:20:00|2733.24|2733.24|2734.32|2734.32|2735.29|2735.29|2733.19|2733.19|0
1631107500000|2021-09-08 13:25:00|2734.15|2734.15|2735.06|2735.06|2735.44|2735.44|2733.74|2733.74|0
1631107800000|2021-09-08 13:30:00|2735.17|2735.17|2735.49|2735.49|2736.46|2736.46|2732.36|2732.36|0
1631108100000|2021-09-08 13:35:00|2735.48|2735.48|2739.58|2739.58|2739.81|2739.81|2735.48|2735.48|0
1631108400000|2021-09-08 13:40:00|2739.59|2739.59|2740.36|2740.36|2742.19|2742.19|2739.57|2739.57|0
1631108700000|2021-09-08 13:45:00|2740.41|2740.41|2742.25|2742.25|2744.9|2744.9|2740.41|2740.41|0
1631109000000|2021-09-08 13:50:00|2742.41|2742.41|2738.06|2738.06|2742.96|2742.96|2738|2738|0
1631109300000|2021-09-08 13:55:00|2738.39|2738.39|2736.56|2736.56|2740.02|2740.02|2736.56|2736.56|0
1631109600000|2021-09-08 14:00:00|2736.51|2736.51|2736.06|2736.06|2741.58|2741.58|2736.06|2736.06|0
1631109900000|2021-09-08 14:05:00|2736|2736|2736.68|2736.68|2736.79|2736.79|2732.74|2732.74|0
1631110200000|2021-09-08 14:10:00|2736.72|2736.72|2733.68|2733.68|2736.72|2736.72|2731.68|2731.68|0
1631110500000|2021-09-08 14:15:00|2733.63|2733.63|2735.31|2735.31|2735.31|2735.31|2730.85|2730.85|0
1631110800000|2021-09-08 14:20:00|2735.25|2735.25|2736.34|2736.34|2736.82|2736.82|2734.42|2734.42|0
1631111100000|2021-09-08 14:25:00|2736.28|2736.28|2733.55|2733.55|2736.28|2736.28|2733.38|2733.38|0
1631111400000|2021-09-08 14:30:00|2733.49|2733.49|2729.35|2729.35|2733.59|2733.59|2728.92|2728.92|0
1631111700000|2021-09-08 14:35:00|2729.26|2729.26|2727.09|2727.09|2729.52|2729.52|2724.73|2724.73|0
1631112000000|2021-09-08 14:40:00|2727.15|2727.15|2723.88|2723.88|2727.15|2727.15|2723.16|2723.16|0
1631112300000|2021-09-08 14:45:00|2723.72|2723.72|2729.47|2729.47|2729.47|2729.47|2722.42|2722.42|0
1631112600000|2021-09-08 14:50:00|2729.32|2729.32|2723.08|2723.08|2729.32|2729.32|2722.54|2722.54|0
1631112900000|2021-09-08 14:55:00|2722.75|2722.75|2723.46|2723.46|2725.91|2725.91|2720.55|2720.55|0
1631113200000|2021-09-08 15:00:00|2723.36|2723.36|2724.74|2724.74|2726.52|2726.52|2722.26|2722.26|0
1631113500000|2021-09-08 15:05:00|2724.58|2724.58|2722.63|2722.63|2725.95|2725.95|2722.63|2722.63|0
1631113800000|2021-09-08 15:10:00|2722.67|2722.67|2726.19|2726.19|2726.57|2726.57|2722.52|2722.52|0
1631114100000|2021-09-08 15:15:00|2725.86|2725.86|2729.97|2729.97|2730.21|2730.21|2725.44|2725.44|0
1631114400000|2021-09-08 15:20:00|2730.18|2730.18|2730.21|2730.21|2730.85|2730.85|2728.66|2728.66|0
1631114700000|2021-09-08 15:25:00|2730.05|2730.05|2728.65|2728.65|2731.13|2731.13|2727.87|2727.87|0
1631171700000|2021-09-09 07:15:00|2700.71|2700.71|2697.62|2697.62|2704.25|2704.25|2697.42|2697.42|0
1631172000000|2021-09-09 07:20:00|2697.39|2697.39|2703.26|2703.26|2703.96|2703.96|2696.21|2696.21|0
1631172300000|2021-09-09 07:25:00|2702.93|2702.93|2700.67|2700.67|2703.33|2703.33|2698.23|2698.23|0
1631172600000|2021-09-09 07:30:00|2700.76|2700.76|2698.87|2698.87|2702.1|2702.1|2698.25|2698.25|0
1631172900000|2021-09-09 07:35:00|2698.98|2698.98|2694.3|2694.3|2700.05|2700.05|2693.86|2693.86|0
1631173200000|2021-09-09 07:40:00|2694.12|2694.12|2690.94|2690.94|2694.58|2694.58|2689.78|2689.78|0
1631173500000|2021-09-09 07:45:00|2690.99|2690.99|2693.83|2693.83|2696.25|2696.25|2689.67|2689.67|0
1631173800000|2021-09-09 07:50:00|2694.17|2694.17|2703.04|2703.04|2703.04|2703.04|2692.33|2692.33|0
1631174100000|2021-09-09 07:55:00|2703.2|2703.2|2703.31|2703.31|2704.42|2704.42|2701.22|2701.22|0
1631174400000|2021-09-09 08:00:00|2703.37|2703.37|2703.06|2703.06|2705.81|2705.81|2702.4|2702.4|0
1631174700000|2021-09-09 08:05:00|2703.12|2703.12|2699.27|2699.27|2704.31|2704.31|2699.27|2699.27|0
1631175000000|2021-09-09 08:10:00|2699.11|2699.11|2698.79|2698.79|2699.93|2699.93|2696.57|2696.57|0
1631175300000|2021-09-09 08:15:00|2698.9|2698.9|2699.91|2699.91|2700.27|2700.27|2697.26|2697.26|0
1631175600000|2021-09-09 08:20:00|2700.07|2700.07|2697.23|2697.23|2700.99|2700.99|2695.72|2695.72|0
1631175900000|2021-09-09 08:25:00|2697.06|2697.06|2694.52|2694.52|2697.51|2697.51|2693.55|2693.55|0
1631176200000|2021-09-09 08:30:00|2694.85|2694.85|2692.91|2692.91|2694.85|2694.85|2691.25|2691.25|0
1631176500000|2021-09-09 08:35:00|2693.07|2693.07|2690.96|2690.96|2693.16|2693.16|2690.58|2690.58|0
1631176800000|2021-09-09 08:40:00|2690.61|2690.61|2687.79|2687.79|2691.93|2691.93|2687.79|2687.79|0
1631177100000|2021-09-09 08:45:00|2687.84|2687.84|2685.76|2685.76|2690.39|2690.39|2685.23|2685.23|0
1631177400000|2021-09-09 08:50:00|2685.75|2685.75|2686.32|2686.32|2687.55|2687.55|2685.25|2685.25|0
1631177700000|2021-09-09 08:55:00|2686.15|2686.15|2688.34|2688.34|2689.33|2689.33|2685.32|2685.32|0
1631178000000|2021-09-09 09:00:00|2688.23|2688.23|2687.76|2687.76|2688.91|2688.91|2686.75|2686.75|0
1631178300000|2021-09-09 09:05:00|2687.87|2687.87|2689.16|2689.16|2689.76|2689.76|2687.46|2687.46|0
1631178600000|2021-09-09 09:10:00|2689.05|2689.05|2688.61|2688.61|2690.31|2690.31|2688.05|2688.05|0
1631178900000|2021-09-09 09:15:00|2688.66|2688.66|2687.29|2687.29|2690.44|2690.44|2687.29|2687.29|0
1631179200000|2021-09-09 09:20:00|2687.12|2687.12|2688.32|2688.32|2688.45|2688.45|2685.59|2685.59|0
1631179500000|2021-09-09 09:25:00|2688.15|2688.15|2690.98|2690.98|2691.07|2691.07|2687.4|2687.4|0
1631179800000|2021-09-09 09:30:00|2691.09|2691.09|2688.95|2688.95|2691.61|2691.61|2688.49|2688.49|0
1631180100000|2021-09-09 09:35:00|2688.79|2688.79|2694.07|2694.07|2696.47|2696.47|2688.19|2688.19|0
1631180400000|2021-09-09 09:40:00|2694.24|2694.24|2694.93|2694.93|2696.39|2696.39|2693.43|2693.43|0
1631180700000|2021-09-09 09:45:00|2695.26|2695.26|2697.96|2697.96|2698.62|2698.62|2695.26|2695.26|0
1631181000000|2021-09-09 09:50:00|2698.35|2698.35|2699.21|2699.21|2700.36|2700.36|2698.12|2698.12|0
1631181300000|2021-09-09 09:55:00|2699.27|2699.27|2701.36|2701.36|2701.57|2701.57|2698.71|2698.71|0
1631181600000|2021-09-09 10:00:00|2701.25|2701.25|2701.78|2701.78|2701.89|2701.89|2698.43|2698.43|0
1631181900000|2021-09-09 10:05:00|2701.61|2701.61|2702.12|2702.12|2702.12|2702.12|2698.84|2698.84|0
1631182200000|2021-09-09 10:10:00|2702.53|2702.53|2702.36|2702.36|2703.01|2703.01|2701.55|2701.55|0
1631182500000|2021-09-09 10:15:00|2702.69|2702.69|2702.8|2702.8|2703.83|2703.83|2701.85|2701.85|0
1631182800000|2021-09-09 10:20:00|2702.69|2702.69|2699.85|2699.85|2702.99|2702.99|2698.76|2698.76|0
1631183100000|2021-09-09 10:25:00|2699.81|2699.81|2700.73|2700.73|2701.56|2701.56|2699.59|2699.59|0
1631183400000|2021-09-09 10:30:00|2700.62|2700.62|2700.18|2700.18|2701.56|2701.56|2699.62|2699.62|0
1631183700000|2021-09-09 10:35:00|2700.24|2700.24|2700.56|2700.56|2702.4|2702.4|2697.87|2697.87|0
1631184000000|2021-09-09 10:40:00|2700.58|2700.58|2698.53|2698.53|2701.43|2701.43|2698.53|2698.53|0
1631184300000|2021-09-09 10:45:00|2698.47|2698.47|2698.07|2698.07|2698.71|2698.71|2696.48|2696.48|0
1631184600000|2021-09-09 10:50:00|2698.02|2698.02|2696|2696|2698.24|2698.24|2695.83|2695.83|0
1631184900000|2021-09-09 10:55:00|2695.83|2695.83|2696.19|2696.19|2696.24|2696.24|2695.22|2695.22|0
1631185200000|2021-09-09 11:00:00|2696.35|2696.35|2697.97|2697.97|2698.19|2698.19|2696.35|2696.35|0
1631185500000|2021-09-09 11:05:00|2698.19|2698.19|2698.09|2698.09|2699.61|2699.61|2696.12|2696.12|0
1631185800000|2021-09-09 11:10:00|2698.32|2698.32|2696.53|2696.53|2698.49|2698.49|2696.53|2696.53|0
1631186100000|2021-09-09 11:15:00|2696.59|2696.59|2703.22|2703.22|2703.22|2703.22|2696.59|2696.59|0
1631186400000|2021-09-09 11:20:00|2703.43|2703.43|2701.83|2701.83|2704.09|2704.09|2701.01|2701.01|0
1631186700000|2021-09-09 11:25:00|2701.67|2701.67|2701.74|2701.74|2701.74|2701.74|2698.98|2698.98|0
1631187000000|2021-09-09 11:30:00|2701.68|2701.68|2698.16|2698.16|2701.68|2701.68|2698.16|2698.16|0
1631187300000|2021-09-09 11:35:00|2698.1|2698.1|2696.07|2696.07|2698.36|2698.36|2695.82|2695.82|0
1631187600000|2021-09-09 11:40:00|2695.91|2695.91|2693.99|2693.99|2697.48|2697.48|2693.79|2693.79|0
1631187900000|2021-09-09 11:45:00|2694.32|2694.32|2703|2703|2707.32|2707.32|2692.87|2692.87|0
1631188200000|2021-09-09 11:50:00|2702.95|2702.95|2707.68|2707.68|2707.91|2707.91|2702.89|2702.89|0
1631188500000|2021-09-09 11:55:00|2707.74|2707.74|2710.04|2710.04|2710.04|2710.04|2707.74|2707.74|0
1631188800000|2021-09-09 12:00:00|2710.37|2710.37|2712.2|2712.2|2713.33|2713.33|2710.37|2710.37|0
1631189100000|2021-09-09 12:05:00|2712.7|2712.7|2715.53|2715.53|2716.26|2716.26|2712.59|2712.59|0
1631189400000|2021-09-09 12:10:00|2715.62|2715.62|2715.68|2715.68|2717.86|2717.86|2715.42|2715.42|0
1631189700000|2021-09-09 12:15:00|2715.65|2715.65|2712.7|2712.7|2715.65|2715.65|2712.03|2712.03|0
1631190000000|2021-09-09 12:20:00|2712.59|2712.59|2707.72|2707.72|2713.65|2713.65|2707.72|2707.72|0
1631190300000|2021-09-09 12:25:00|2707.73|2707.73|2702.69|2702.69|2707.85|2707.85|2702.62|2702.62|0
1631190600000|2021-09-09 12:30:00|2702.65|2702.65|2704.37|2704.37|2705.35|2705.35|2702.65|2702.65|0
1631190900000|2021-09-09 12:35:00|2704.36|2704.36|2703.43|2703.43|2704.36|2704.36|2702.28|2702.28|0
1631191200000|2021-09-09 12:40:00|2703.6|2703.6|2701.32|2701.32|2704.5|2704.5|2701.32|2701.32|0
1631191500000|2021-09-09 12:45:00|2701.28|2701.28|2706.37|2706.37|2706.37|2706.37|2700.72|2700.72|0
1631191800000|2021-09-09 12:50:00|2706.26|2706.26|2705.34|2705.34|2707.56|2707.56|2704.82|2704.82|0
1631192100000|2021-09-09 12:55:00|2705.4|2705.4|2702.49|2702.49|2705.8|2705.8|2702.14|2702.14|0
1631192400000|2021-09-09 13:00:00|2702.38|2702.38|2699.27|2699.27|2702.5|2702.5|2698.26|2698.26|0
1631192700000|2021-09-09 13:05:00|2699.21|2699.21|2695.59|2695.59|2699.21|2699.21|2694.74|2694.74|0
1631193000000|2021-09-09 13:10:00|2695.53|2695.53|2694.67|2694.67|2695.53|2695.53|2692.36|2692.36|0
1631193300000|2021-09-09 13:15:00|2694.56|2694.56|2697.67|2697.67|2697.67|2697.67|2693.95|2693.95|0
1631193600000|2021-09-09 13:20:00|2697.17|2697.17|2694.46|2694.46|2697.58|2697.58|2693.06|2693.06|0
1631193900000|2021-09-09 13:25:00|2694.5|2694.5|2696.56|2696.56|2697.45|2697.45|2694.5|2694.5|0
1631194200000|2021-09-09 13:30:00|2696.51|2696.51|2699.66|2699.66|2700.34|2700.34|2690.4|2690.4|0
1631194500000|2021-09-09 13:35:00|2699.6|2699.6|2702.6|2702.6|2704.27|2704.27|2698.72|2698.72|0
1631194800000|2021-09-09 13:40:00|2702.77|2702.77|2703.53|2703.53|2706.06|2706.06|2701.67|2701.67|0
1631195100000|2021-09-09 13:45:00|2703.87|2703.87|2701.84|2701.84|2703.87|2703.87|2699.31|2699.31|0
1631195400000|2021-09-09 13:50:00|2702|2702|2706.05|2706.05|2707.5|2707.5|2701.8|2701.8|0
1631195700000|2021-09-09 13:55:00|2706.01|2706.01|2709.1|2709.1|2709.1|2709.1|2705.96|2705.96|0
1631196000000|2021-09-09 14:00:00|2709.16|2709.16|2710.42|2710.42|2711.21|2711.21|2709.12|2709.12|0
1631196300000|2021-09-09 14:05:00|2710.48|2710.48|2710.72|2710.72|2712.63|2712.63|2708.75|2708.75|0
1631196600000|2021-09-09 14:10:00|2710.67|2710.67|2715.38|2715.38|2715.58|2715.58|2709.59|2709.59|0
1631196900000|2021-09-09 14:15:00|2715.22|2715.22|2716.12|2716.12|2717.73|2717.73|2715.1|2715.1|0
1631197200000|2021-09-09 14:20:00|2716.18|2716.18|2715.56|2715.56|2718.19|2718.19|2714.32|2714.32|0
1631197500000|2021-09-09 14:25:00|2715.51|2715.51|2714.62|2714.62|2717.73|2717.73|2714.44|2714.44|0
1631197800000|2021-09-09 14:30:00|2714.68|2714.68|2716.6|2716.6|2717|2717|2713.75|2713.75|0
1631198100000|2021-09-09 14:35:00|2716.77|2716.77|2721.53|2721.53|2722.46|2722.46|2716.07|2716.07|0
1631198400000|2021-09-09 14:40:00|2721.48|2721.48|2718.01|2718.01|2721.53|2721.53|2717.44|2717.44|0
1631198700000|2021-09-09 14:45:00|2718.35|2718.35|2716.8|2716.8|2720.25|2720.25|2716.48|2716.48|0
1631199000000|2021-09-09 14:50:00|2716.92|2716.92|2719.32|2719.32|2719.32|2719.32|2716.86|2716.86|0
1631199300000|2021-09-09 14:55:00|2719.61|2719.61|2720.4|2720.4|2722.25|2722.25|2719.28|2719.28|0
1631199600000|2021-09-09 15:00:00|2720.44|2720.44|2719.84|2719.84|2720.93|2720.93|2718.9|2718.9|0
1631199900000|2021-09-09 15:05:00|2719.9|2719.9|2719.07|2719.07|2720.39|2720.39|2718.99|2718.99|0
1631200200000|2021-09-09 15:10:00|2719.01|2719.01|2716.82|2716.82|2719.01|2719.01|2716.79|2716.79|0
1631200500000|2021-09-09 15:15:00|2716.93|2716.93|2711.29|2711.29|2717.35|2717.35|2711.29|2711.29|0
1631200800000|2021-09-09 15:20:00|2711.41|2711.41|2707.71|2707.71|2711.41|2711.41|2707.7|2707.7|0
1631201100000|2021-09-09 15:25:00|2707.76|2707.76|2706.79|2706.79|2708.9|2708.9|2706.38|2706.38|0
1631258100000|2021-09-10 07:15:00|2720.84|2720.84|2725.06|2725.06|2727.44|2727.44|2718.75|2718.75|0
1631258400000|2021-09-10 07:20:00|2725.24|2725.24|2728.45|2728.45|2728.54|2728.54|2724.78|2724.78|0
1631258700000|2021-09-10 07:25:00|2728.29|2728.29|2726.11|2726.11|2730.11|2730.11|2725.89|2725.89|0
1631259000000|2021-09-10 07:30:00|2725.87|2725.87|2724.99|2724.99|2726.04|2726.04|2722.73|2722.73|0
1631259300000|2021-09-10 07:35:00|2724.94|2724.94|2725.58|2725.58|2727.56|2727.56|2724.87|2724.87|0
1631259600000|2021-09-10 07:40:00|2725.42|2725.42|2728.14|2728.14|2729.03|2729.03|2725.42|2725.42|0
1631259900000|2021-09-10 07:45:00|2727.97|2727.97|2726.63|2726.63|2728.78|2728.78|2726.41|2726.41|0
1631260200000|2021-09-10 07:50:00|2726.57|2726.57|2725.5|2725.5|2727.84|2727.84|2725.21|2725.21|0
1631260500000|2021-09-10 07:55:00|2725.55|2725.55|2727.39|2727.39|2728.15|2728.15|2725.55|2725.55|0
1631260800000|2021-09-10 08:00:00|2727.35|2727.35|2726.02|2726.02|2728.02|2728.02|2725.57|2725.57|0
1631261100000|2021-09-10 08:05:00|2726.19|2726.19|2727.37|2727.37|2728.95|2728.95|2725.37|2725.37|0
1631261400000|2021-09-10 08:10:00|2727.2|2727.2|2726.45|2726.45|2727.78|2727.78|2724.76|2724.76|0
1631261700000|2021-09-10 08:15:00|2726.53|2726.53|2732.04|2732.04|2732.04|2732.04|2726.53|2726.53|0
1631262000000|2021-09-10 08:20:00|2732.15|2732.15|2734.18|2734.18|2734.22|2734.22|2731.74|2731.74|0
1631262300000|2021-09-10 08:25:00|2734.24|2734.24|2732.28|2732.28|2734.46|2734.46|2731.54|2731.54|0
1631262600000|2021-09-10 08:30:00|2732.11|2732.11|2735.94|2735.94|2736|2736|2731.57|2731.57|0
1631262900000|2021-09-10 08:35:00|2735.88|2735.88|2737.13|2737.13|2737.2|2737.2|2735.75|2735.75|0
1631263200000|2021-09-10 08:40:00|2737.09|2737.09|2738.53|2738.53|2739.15|2739.15|2736.08|2736.08|0
1631263500000|2021-09-10 08:45:00|2738.65|2738.65|2738.99|2738.99|2740.33|2740.33|2738.1|2738.1|0
1631263800000|2021-09-10 08:50:00|2739.07|2739.07|2739.02|2739.02|2740.96|2740.96|2739.02|2739.02|0
1631264100000|2021-09-10 08:55:00|2739.19|2739.19|2738.08|2738.08|2740.04|2740.04|2737.51|2737.51|0
1631264400000|2021-09-10 09:00:00|2738.13|2738.13|2738.59|2738.59|2739.21|2739.21|2738.01|2738.01|0
1631264700000|2021-09-10 09:05:00|2738.86|2738.86|2739.16|2739.16|2739.4|2739.4|2737.51|2737.51|0
1631265000000|2021-09-10 09:10:00|2739.66|2739.66|2736.34|2736.34|2739.78|2739.78|2736.19|2736.19|0
1631265300000|2021-09-10 09:15:00|2736.45|2736.45|2735.37|2735.37|2737.29|2737.29|2734.6|2734.6|0
1631265600000|2021-09-10 09:20:00|2735.14|2735.14|2732.67|2732.67|2735.14|2735.14|2732.4|2732.4|0
1631265900000|2021-09-10 09:25:00|2732.68|2732.68|2731.82|2731.82|2734.35|2734.35|2731.82|2731.82|0
1631266200000|2021-09-10 09:30:00|2731.78|2731.78|2727.32|2727.32|2732.36|2732.36|2727.32|2727.32|0
1631266500000|2021-09-10 09:35:00|2727.09|2727.09|2727.93|2727.93|2727.93|2727.93|2726.18|2726.18|0
1631266800000|2021-09-10 09:40:00|2727.99|2727.99|2725.81|2725.81|2728.07|2728.07|2725.7|2725.7|0
1631267100000|2021-09-10 09:45:00|2725.86|2725.86|2724.91|2724.91|2726.76|2726.76|2724.38|2724.38|0
1631267400000|2021-09-10 09:50:00|2724.87|2724.87|2723.04|2723.04|2724.88|2724.88|2722.52|2722.52|0
1631267700000|2021-09-10 09:55:00|2722.95|2722.95|2721.73|2721.73|2723.92|2723.92|2721.34|2721.34|0
1631268000000|2021-09-10 10:00:00|2721.69|2721.69|2722|2722|2722.79|2722.79|2721.65|2721.65|0
1631268300000|2021-09-10 10:05:00|2721.74|2721.74|2723.34|2723.34|2723.35|2723.35|2719.54|2719.54|0
1631268600000|2021-09-10 10:10:00|2723.18|2723.18|2720.62|2720.62|2723.18|2723.18|2718.75|2718.75|0
1631268900000|2021-09-10 10:15:00|2720.95|2720.95|2724.95|2724.95|2725.23|2725.23|2720.66|2720.66|0
1631269200000|2021-09-10 10:20:00|2724.84|2724.84|2726.73|2726.73|2727.39|2727.39|2724.78|2724.78|0
1631269500000|2021-09-10 10:25:00|2726.84|2726.84|2727.91|2727.91|2728.13|2728.13|2726.03|2726.03|0
1631269800000|2021-09-10 10:30:00|2727.96|2727.96|2723.86|2723.86|2727.96|2727.96|2723.67|2723.67|0
1631270100000|2021-09-10 10:35:00|2723.98|2723.98|2724.55|2724.55|2724.78|2724.78|2723.43|2723.43|0
1631270400000|2021-09-10 10:40:00|2724.72|2724.72|2726.03|2726.03|2726.07|2726.07|2724.59|2724.59|0
1631270700000|2021-09-10 10:45:00|2726.09|2726.09|2727.71|2727.71|2727.9|2727.9|2725.62|2725.62|0
1631271000000|2021-09-10 10:50:00|2727.86|2727.86|2728.13|2728.13|2729.31|2729.31|2726.85|2726.85|0
1631271300000|2021-09-10 10:55:00|2728.19|2728.19|2727.48|2727.48|2728.67|2728.67|2725.89|2725.89|0
1631271600000|2021-09-10 11:00:00|2727.65|2727.65|2725.65|2725.65|2727.81|2727.81|2725.65|2725.65|0
1631271900000|2021-09-10 11:05:00|2725.63|2725.63|2726.25|2726.25|2726.87|2726.87|2725.32|2725.32|0
1631272200000|2021-09-10 11:10:00|2725.88|2725.88|2726.77|2726.77|2727.15|2727.15|2725.82|2725.82|0
1631272500000|2021-09-10 11:15:00|2726.83|2726.83|2725.02|2725.02|2727.38|2727.38|2725.02|2725.02|0
1631272800000|2021-09-10 11:20:00|2724.97|2724.97|2723.89|2723.89|2724.97|2724.97|2723.27|2723.27|0
1631273100000|2021-09-10 11:25:00|2724.1|2724.1|2722.98|2722.98|2724.15|2724.15|2722.78|2722.78|0
1631273400000|2021-09-10 11:30:00|2723.02|2723.02|2719.56|2719.56|2723.02|2723.02|2719.56|2719.56|0
1631273700000|2021-09-10 11:35:00|2719.34|2719.34|2718.12|2718.12|2720.33|2720.33|2716.86|2716.86|0
1631274000000|2021-09-10 11:40:00|2718.17|2718.17|2714.89|2714.89|2718.2|2718.2|2714.03|2714.03|0
1631274300000|2021-09-10 11:45:00|2714.95|2714.95|2712.9|2712.9|2715.23|2715.23|2712.62|2712.62|0
1631274600000|2021-09-10 11:50:00|2712.94|2712.94|2714.89|2714.89|2715.47|2715.47|2712.94|2712.94|0
1631274900000|2021-09-10 11:55:00|2714.72|2714.72|2714.33|2714.33|2716.67|2716.67|2714.33|2714.33|0
1631275200000|2021-09-10 12:00:00|2714.32|2714.32|2717.68|2717.68|2717.74|2717.74|2713.56|2713.56|0
1631275500000|2021-09-10 12:05:00|2717.79|2717.79|2718.54|2718.54|2720.3|2720.3|2717.79|2717.79|0
1631275800000|2021-09-10 12:10:00|2718.43|2718.43|2717.1|2717.1|2718.49|2718.49|2717.1|2717.1|0
1631276100000|2021-09-10 12:15:00|2717.01|2717.01|2716.58|2716.58|2717.16|2717.16|2715.35|2715.35|0
1631276400000|2021-09-10 12:20:00|2716.64|2716.64|2718.02|2718.02|2719.13|2719.13|2716.64|2716.64|0
1631276700000|2021-09-10 12:25:00|2717.85|2717.85|2714.57|2714.57|2717.85|2717.85|2714.57|2714.57|0
1631277000000|2021-09-10 12:30:00|2714.68|2714.68|2717.45|2717.45|2717.95|2717.95|2714.68|2714.68|0
1631277300000|2021-09-10 12:35:00|2717.28|2717.28|2717.12|2717.12|2718.15|2718.15|2716.87|2716.87|0
1631277600000|2021-09-10 12:40:00|2717.28|2717.28|2716.43|2716.43|2718.35|2718.35|2715.89|2715.89|0
1631277900000|2021-09-10 12:45:00|2716.39|2716.39|2714.27|2714.27|2716.52|2716.52|2713.26|2713.26|0
1631278200000|2021-09-10 12:50:00|2714.32|2714.32|2713.37|2713.37|2714.66|2714.66|2713.37|2713.37|0
1631278500000|2021-09-10 12:55:00|2713.48|2713.48|2711.06|2711.06|2713.76|2713.76|2710.51|2710.51|0
1631278800000|2021-09-10 13:00:00|2711.12|2711.12|2710.41|2710.41|2711.14|2711.14|2708.41|2708.41|0
1631279100000|2021-09-10 13:05:00|2710.58|2710.58|2709.34|2709.34|2710.75|2710.75|2708.82|2708.82|0
1631279400000|2021-09-10 13:10:00|2709.4|2709.4|2709.66|2709.66|2711.24|2711.24|2708.37|2708.37|0
1631279700000|2021-09-10 13:15:00|2709.72|2709.72|2708.45|2708.45|2709.89|2709.89|2707.64|2707.64|0
1631280000000|2021-09-10 13:20:00|2708.41|2708.41|2707.55|2707.55|2708.56|2708.56|2705.97|2705.97|0
1631280300000|2021-09-10 13:25:00|2707.6|2707.6|2709.64|2709.64|2710.31|2710.31|2706.2|2706.2|0
1631280600000|2021-09-10 13:30:00|2709.75|2709.75|2707.26|2707.26|2710.93|2710.93|2704.12|2704.12|0
1631280900000|2021-09-10 13:35:00|2707.32|2707.32|2705.22|2705.22|2710.71|2710.71|2703.96|2703.96|0
1631281200000|2021-09-10 13:40:00|2704.89|2704.89|2700.13|2700.13|2706.17|2706.17|2699.74|2699.74|0
1631281500000|2021-09-10 13:45:00|2700.07|2700.07|2698.95|2698.95|2701.95|2701.95|2698.95|2698.95|0
1631281800000|2021-09-10 13:50:00|2698.9|2698.9|2697.4|2697.4|2699.53|2699.53|2697.23|2697.23|0
1631282100000|2021-09-10 13:55:00|2697.35|2697.35|2696.75|2696.75|2699.27|2699.27|2695.98|2695.98|0
1631282400000|2021-09-10 14:00:00|2696.53|2696.53|2693.12|2693.12|2697.68|2697.68|2693.12|2693.12|0
1631282700000|2021-09-10 14:05:00|2693.35|2693.35|2695.04|2695.04|2696.57|2696.57|2693.21|2693.21|0
1631283000000|2021-09-10 14:10:00|2694.87|2694.87|2695.51|2695.51|2695.57|2695.57|2691.87|2691.87|0
1631283300000|2021-09-10 14:15:00|2695.18|2695.18|2697.84|2697.84|2699.16|2699.16|2694.83|2694.83|0
1631283600000|2021-09-10 14:20:00|2698.01|2698.01|2700.88|2700.88|2702.55|2702.55|2698.01|2698.01|0
1631283900000|2021-09-10 14:25:00|2701.04|2701.04|2701.35|2701.35|2703.49|2703.49|2700.09|2700.09|0
1631284200000|2021-09-10 14:30:00|2701.18|2701.18|2697.08|2697.08|2701.42|2701.42|2696.07|2696.07|0
1631284500000|2021-09-10 14:35:00|2696.92|2696.92|2696.54|2696.54|2698.92|2698.92|2695.4|2695.4|0
1631284800000|2021-09-10 14:40:00|2696.37|2696.37|2695.31|2695.31|2697.93|2697.93|2693.91|2693.91|0
1631285100000|2021-09-10 14:45:00|2695.25|2695.25|2693.8|2693.8|2695.86|2695.86|2692.5|2692.5|0
1631285400000|2021-09-10 14:50:00|2693.69|2693.69|2692.31|2692.31|2694.62|2694.62|2691.85|2691.85|0
1631285700000|2021-09-10 14:55:00|2692.09|2692.09|2693.34|2693.34|2694.09|2694.09|2688.97|2688.97|0
1631286000000|2021-09-10 15:00:00|2693.23|2693.23|2696.21|2696.21|2696.54|2696.54|2692.81|2692.81|0
1631286300000|2021-09-10 15:05:00|2696.05|2696.05|2695.08|2695.08|2696.44|2696.44|2693.49|2693.49|0
1631286600000|2021-09-10 15:10:00|2695.2|2695.2|2698.79|2698.79|2698.79|2698.79|2694.75|2694.75|0
1631286900000|2021-09-10 15:15:00|2698.36|2698.36|2698.32|2698.32|2699.87|2699.87|2697.89|2697.89|0
1631287200000|2021-09-10 15:20:00|2698.36|2698.36|2695.01|2695.01|2698.47|2698.47|2694.09|2694.09|0
1631287500000|2021-09-10 15:25:00|2694.68|2694.68|2698.34|2698.34|2698.67|2698.67|2694.62|2694.62|0
1631517300000|2021-09-13 07:15:00|2736.07|2736.07|2727.86|2727.86|2738.6|2738.6|2727.86|2727.86|0
1631517600000|2021-09-13 07:20:00|2727.7|2727.7|2725.13|2725.13|2730.69|2730.69|2725.13|2725.13|0
1631517900000|2021-09-13 07:25:00|2725.47|2725.47|2731.24|2731.24|2732.17|2732.17|2725.47|2725.47|0
1631518200000|2021-09-13 07:30:00|2731.26|2731.26|2729.5|2729.5|2731.26|2731.26|2727.98|2727.98|0
1631518500000|2021-09-13 07:35:00|2729.34|2729.34|2725.4|2725.4|2729.34|2729.34|2724.83|2724.83|0
1631518800000|2021-09-13 07:40:00|2725.17|2725.17|2728.27|2728.27|2729.02|2729.02|2725|2725|0
1631519100000|2021-09-13 07:45:00|2728.43|2728.43|2727.89|2727.89|2731.95|2731.95|2727.38|2727.38|0
1631519400000|2021-09-13 07:50:00|2727.97|2727.97|2732.95|2732.95|2734.61|2734.61|2727.97|2727.97|0
1631519700000|2021-09-13 07:55:00|2733.11|2733.11|2730.19|2730.19|2734.3|2734.3|2729.29|2729.29|0
1631520000000|2021-09-13 08:00:00|2730.07|2730.07|2732.13|2732.13|2736.63|2736.63|2730.07|2730.07|0
1631520300000|2021-09-13 08:05:00|2732.02|2732.02|2732.7|2732.7|2734.74|2734.74|2731.62|2731.62|0
1631520600000|2021-09-13 08:10:00|2732.64|2732.64|2732.07|2732.07|2735.06|2735.06|2731.96|2731.96|0
1631520900000|2021-09-13 08:15:00|2732.11|2732.11|2731.5|2731.5|2735.16|2735.16|2731.33|2731.33|0
1631521200000|2021-09-13 08:20:00|2731.28|2731.28|2727.77|2727.77|2731.33|2731.33|2727.74|2727.74|0
1631521500000|2021-09-13 08:25:00|2727.73|2727.73|2723.89|2723.89|2728.72|2728.72|2723.89|2723.89|0
1631521800000|2021-09-13 08:30:00|2724.22|2724.22|2725.06|2725.06|2726.85|2726.85|2724.1|2724.1|0
1631522100000|2021-09-13 08:35:00|2725.46|2725.46|2723.66|2723.66|2725.87|2725.87|2723.38|2723.38|0
1631522400000|2021-09-13 08:40:00|2723.79|2723.79|2721.15|2721.15|2724.18|2724.18|2721.12|2721.12|0
1631522700000|2021-09-13 08:45:00|2720.81|2720.81|2720.78|2720.78|2722.56|2722.56|2719.19|2719.19|0
1631523000000|2021-09-13 08:50:00|2720.56|2720.56|2721.53|2721.53|2722.78|2722.78|2719.89|2719.89|0
1631523300000|2021-09-13 08:55:00|2721.7|2721.7|2720.74|2720.74|2721.75|2721.75|2719.04|2719.04|0
1631523600000|2021-09-13 09:00:00|2720.76|2720.76|2720.82|2720.82|2720.96|2720.96|2718.46|2718.46|0
1631523900000|2021-09-13 09:05:00|2720.87|2720.87|2719.98|2719.98|2723.15|2723.15|2719.98|2719.98|0
1631524200000|2021-09-13 09:10:00|2720.02|2720.02|2720.41|2720.41|2721.06|2721.06|2718.66|2718.66|0
1631524500000|2021-09-13 09:15:00|2720.49|2720.49|2720.98|2720.98|2722.35|2722.35|2720.4|2720.4|0
1631524800000|2021-09-13 09:20:00|2721.09|2721.09|2723.18|2723.18|2724.42|2724.42|2721.09|2721.09|0
1631525100000|2021-09-13 09:25:00|2723.14|2723.14|2722.69|2722.69|2723.95|2723.95|2721.84|2721.84|0
1631525400000|2021-09-13 09:30:00|2722.9|2722.9|2724.17|2724.17|2724.17|2724.17|2721.5|2721.5|0
1631525700000|2021-09-13 09:35:00|2725.14|2725.14|2726.05|2726.05|2726.62|2726.62|2724.16|2724.16|0
1631526000000|2021-09-13 09:40:00|2726.03|2726.03|2724.24|2724.24|2726.03|2726.03|2724.13|2724.13|0
1631526300000|2021-09-13 09:45:00|2724.41|2724.41|2726.04|2726.04|2726.82|2726.82|2723.51|2723.51|0
1631526600000|2021-09-13 09:50:00|2726.15|2726.15|2726.82|2726.82|2727.96|2727.96|2726.1|2726.1|0
1631526900000|2021-09-13 09:55:00|2726.91|2726.91|2726.47|2726.47|2727.29|2727.29|2725.96|2725.96|0
1631527200000|2021-09-13 10:00:00|2726.53|2726.53|2729|2729|2729|2729|2726.22|2726.22|0
1631527500000|2021-09-13 10:05:00|2729.16|2729.16|2728.35|2728.35|2730.27|2730.27|2728.04|2728.04|0
1631527800000|2021-09-13 10:10:00|2727.85|2727.85|2728.22|2728.22|2728.29|2728.29|2727.57|2727.57|0
1631528100000|2021-09-13 10:15:00|2728.28|2728.28|2732.34|2732.34|2733.02|2733.02|2728.28|2728.28|0
1631528400000|2021-09-13 10:20:00|2732.45|2732.45|2733.03|2733.03|2734.8|2734.8|2732.45|2732.45|0
1631528700000|2021-09-13 10:25:00|2733.14|2733.14|2733.61|2733.61|2734.83|2734.83|2732.65|2732.65|0
1631529000000|2021-09-13 10:30:00|2733.94|2733.94|2733.37|2733.37|2734.48|2734.48|2732.63|2732.63|0
1631529300000|2021-09-13 10:35:00|2733.43|2733.43|2734.93|2734.93|2735.48|2735.48|2732.99|2732.99|0
1631529600000|2021-09-13 10:40:00|2735.04|2735.04|2735.55|2735.55|2736.2|2736.2|2735.04|2735.04|0
1631529900000|2021-09-13 10:45:00|2735.7|2735.7|2733.51|2733.51|2735.99|2735.99|2733.45|2733.45|0
1631530200000|2021-09-13 10:50:00|2733.63|2733.63|2733.16|2733.16|2736.22|2736.22|2733.16|2733.16|0
1631530500000|2021-09-13 10:55:00|2733.38|2733.38|2734.12|2734.12|2735.44|2735.44|2733.38|2733.38|0
1631530800000|2021-09-13 11:00:00|2734.16|2734.16|2734.75|2734.75|2734.91|2734.91|2733.06|2733.06|0
1631531100000|2021-09-13 11:05:00|2734.8|2734.8|2734|2734|2734.8|2734.8|2732.9|2732.9|0
1631531400000|2021-09-13 11:10:00|2733.56|2733.56|2735.2|2735.2|2735.42|2735.42|2733.51|2733.51|0
1631531700000|2021-09-13 11:15:00|2735.37|2735.37|2734.48|2734.48|2736.72|2736.72|2734.48|2734.48|0
1631532000000|2021-09-13 11:20:00|2734.42|2734.42|2734.98|2734.98|2735.36|2735.36|2733.83|2733.83|0
1631532300000|2021-09-13 11:25:00|2734.99|2734.99|2733.08|2733.08|2735.58|2735.58|2733.08|2733.08|0
1631532600000|2021-09-13 11:30:00|2733.47|2733.47|2732.02|2732.02|2734.65|2734.65|2731.21|2731.21|0
1631532900000|2021-09-13 11:35:00|2732.06|2732.06|2732.86|2732.86|2733.22|2733.22|2731.29|2731.29|0
1631533200000|2021-09-13 11:40:00|2732.8|2732.8|2732.46|2732.46|2732.97|2732.97|2731.91|2731.91|0
1631533500000|2021-09-13 11:45:00|2731.8|2731.8|2733.39|2733.39|2733.89|2733.89|2731.39|2731.39|0
1631533800000|2021-09-13 11:50:00|2733.35|2733.35|2733.26|2733.26|2735.09|2735.09|2732.84|2732.84|0
1631534100000|2021-09-13 11:55:00|2733.31|2733.31|2734.77|2734.77|2735.12|2735.12|2733.31|2733.31|0
1631534400000|2021-09-13 12:00:00|2734.73|2734.73|2734.25|2734.25|2734.83|2734.83|2733.38|2733.38|0
1631534700000|2021-09-13 12:05:00|2734.24|2734.24|2733.73|2733.73|2734.72|2734.72|2733.32|2733.32|0
1631535000000|2021-09-13 12:10:00|2733.78|2733.78|2732.91|2732.91|2733.95|2733.95|2731.76|2731.76|0
1631535300000|2021-09-13 12:15:00|2732.96|2732.96|2735.03|2735.03|2735.23|2735.23|2732.52|2732.52|0
1631535600000|2021-09-13 12:20:00|2735.08|2735.08|2734.36|2734.36|2735.47|2735.47|2734.36|2734.36|0
1631535900000|2021-09-13 12:25:00|2734.2|2734.2|2731.97|2731.97|2735.08|2735.08|2731.97|2731.97|0
1631536200000|2021-09-13 12:30:00|2732.62|2732.62|2734.05|2734.05|2734.53|2734.53|2732.62|2732.62|0
1631536500000|2021-09-13 12:35:00|2734.11|2734.11|2732.75|2732.75|2734.11|2734.11|2731.62|2731.62|0
1631536800000|2021-09-13 12:40:00|2732.91|2732.91|2734.9|2734.9|2734.9|2734.9|2732.54|2732.54|0
1631537100000|2021-09-13 12:45:00|2735.07|2735.07|2734.81|2734.81|2735.73|2735.73|2733.97|2733.97|0
1631537400000|2021-09-13 12:50:00|2734.86|2734.86|2733.99|2733.99|2735.04|2735.04|2733.87|2733.87|0
1631537700000|2021-09-13 12:55:00|2734.02|2734.02|2734.86|2734.86|2734.87|2734.87|2734.02|2734.02|0
1631538000000|2021-09-13 13:00:00|2735.03|2735.03|2736.72|2736.72|2736.72|2736.72|2734.95|2734.95|0
1631538300000|2021-09-13 13:05:00|2737.05|2737.05|2735.63|2735.63|2737.05|2737.05|2734.9|2734.9|0
1631538600000|2021-09-13 13:10:00|2735.57|2735.57|2734.74|2734.74|2736|2736|2734.74|2734.74|0
1631538900000|2021-09-13 13:15:00|2734.8|2734.8|2733.89|2733.89|2735.34|2735.34|2733.23|2733.23|0
1631539200000|2021-09-13 13:20:00|2733.9|2733.9|2734.87|2734.87|2734.97|2734.97|2733.53|2733.53|0
1631539500000|2021-09-13 13:25:00|2734.7|2734.7|2736.28|2736.28|2736.71|2736.71|2734.22|2734.22|0
1631539800000|2021-09-13 13:30:00|2736.19|2736.19|2728.83|2728.83|2738.5|2738.5|2727.72|2727.72|0
1631540100000|2021-09-13 13:35:00|2729.16|2729.16|2732.09|2732.09|2733.44|2733.44|2727.99|2727.99|0
1631540400000|2021-09-13 13:40:00|2732.04|2732.04|2731.92|2731.92|2733.81|2733.81|2730.75|2730.75|0
1631540700000|2021-09-13 13:45:00|2731.88|2731.88|2735.18|2735.18|2737.19|2737.19|2731.22|2731.22|0
1631541000000|2021-09-13 13:50:00|2735.07|2735.07|2739.08|2739.08|2742.91|2742.91|2735.06|2735.06|0
1631541300000|2021-09-13 13:55:00|2739.14|2739.14|2735.66|2735.66|2741.58|2741.58|2735.58|2735.58|0
1631541600000|2021-09-13 14:00:00|2735.64|2735.64|2735.06|2735.06|2739.64|2739.64|2734.18|2734.18|0
1631541900000|2021-09-13 14:05:00|2734.98|2734.98|2730.21|2730.21|2734.98|2734.98|2729.19|2729.19|0
1631542200000|2021-09-13 14:10:00|2730.22|2730.22|2730|2730|2730.23|2730.23|2726.46|2726.46|0
1631542500000|2021-09-13 14:15:00|2730.01|2730.01|2736.96|2736.96|2736.96|2736.96|2729.85|2729.85|0
1631542800000|2021-09-13 14:20:00|2737.24|2737.24|2742.28|2742.28|2743.44|2743.44|2737.18|2737.18|0
1631543100000|2021-09-13 14:25:00|2742.32|2742.32|2742.54|2742.54|2744.02|2744.02|2741.7|2741.7|0
1631543400000|2021-09-13 14:30:00|2742.5|2742.5|2742.3|2742.3|2743.86|2743.86|2739.93|2739.93|0
1631543700000|2021-09-13 14:35:00|2742.01|2742.01|2745.38|2745.38|2745.39|2745.39|2741.65|2741.65|0
1631544000000|2021-09-13 14:40:00|2745.43|2745.43|2743.72|2743.72|2746.19|2746.19|2743.05|2743.05|0
1631544300000|2021-09-13 14:45:00|2744.11|2744.11|2745.97|2745.97|2746.84|2746.84|2744.11|2744.11|0
1631544600000|2021-09-13 14:50:00|2745.96|2745.96|2746.75|2746.75|2748.22|2748.22|2745.37|2745.37|0
1631544900000|2021-09-13 14:55:00|2747.01|2747.01|2749.37|2749.37|2751.25|2751.25|2747.01|2747.01|0
1631545200000|2021-09-13 15:00:00|2749.48|2749.48|2745.05|2745.05|2749.69|2749.69|2744.89|2744.89|0
1631545500000|2021-09-13 15:05:00|2745.11|2745.11|2745.7|2745.7|2747.9|2747.9|2744.73|2744.73|0
1631545800000|2021-09-13 15:10:00|2745.54|2745.54|2742.16|2742.16|2745.6|2745.6|2741.74|2741.74|0
1631546100000|2021-09-13 15:15:00|2742|2742|2741.7|2741.7|2742.48|2742.48|2739.88|2739.88|0
1631546400000|2021-09-13 15:20:00|2741.66|2741.66|2743.57|2743.57|2743.9|2743.9|2741.66|2741.66|0
1631546700000|2021-09-13 15:25:00|2743.51|2743.51|2746.4|2746.4|2746.7|2746.7|2743.18|2743.18|0
1631603700000|2021-09-14 07:15:00|2720.99|2720.99|2720.47|2720.47|2721.54|2721.54|2717.17|2717.17|0
1631604000000|2021-09-14 07:20:00|2720.35|2720.35|2719.87|2719.87|2722.01|2722.01|2717.29|2717.29|0
1631604300000|2021-09-14 07:25:00|2719.7|2719.7|2722.13|2722.13|2723.11|2723.11|2719.09|2719.09|0
1631604600000|2021-09-14 07:30:00|2721.63|2721.63|2715.97|2715.97|2722.46|2722.46|2715.97|2715.97|0
1631604900000|2021-09-14 07:35:00|2715.86|2715.86|2714.96|2714.96|2717.09|2717.09|2714.02|2714.02|0
1631605200000|2021-09-14 07:40:00|2715.02|2715.02|2712.5|2712.5|2717.05|2717.05|2712.45|2712.45|0
1631605500000|2021-09-14 07:45:00|2712.22|2712.22|2714.56|2714.56|2714.61|2714.61|2709.92|2709.92|0
1631605800000|2021-09-14 07:50:00|2714.73|2714.73|2713.99|2713.99|2717.71|2717.71|2713.6|2713.6|0
1631606100000|2021-09-14 07:55:00|2713.45|2713.45|2720.55|2720.55|2720.81|2720.81|2713.12|2713.12|0
1631606400000|2021-09-14 08:00:00|2720.38|2720.38|2717.91|2717.91|2721.79|2721.79|2716.78|2716.78|0
1631606700000|2021-09-14 08:05:00|2717.58|2717.58|2719.76|2719.76|2720.31|2720.31|2716.51|2716.51|0
1631607000000|2021-09-14 08:10:00|2719.8|2719.8|2722.5|2722.5|2723.41|2723.41|2719.8|2719.8|0
1631607300000|2021-09-14 08:15:00|2723|2723|2723.02|2723.02|2723.5|2723.5|2721.02|2721.02|0
1631607600000|2021-09-14 08:20:00|2723.13|2723.13|2726.7|2726.7|2727.94|2727.94|2722.34|2722.34|0
1631607900000|2021-09-14 08:25:00|2726.65|2726.65|2724.46|2724.46|2726.79|2726.79|2724.36|2724.36|0
1631608200000|2021-09-14 08:30:00|2724.6|2724.6|2724.46|2724.46|2726.12|2726.12|2724.25|2724.25|0
1631608500000|2021-09-14 08:35:00|2724.41|2724.41|2726.49|2726.49|2726.99|2726.99|2724.41|2724.41|0
1631608800000|2021-09-14 08:40:00|2726.61|2726.61|2724.6|2724.6|2727.56|2727.56|2724.6|2724.6|0
1631609100000|2021-09-14 08:45:00|2724.54|2724.54|2725.56|2725.56|2726.16|2726.16|2723.73|2723.73|0
1631609400000|2021-09-14 08:50:00|2725.52|2725.52|2726.61|2726.61|2726.61|2726.61|2724.74|2724.74|0
1631609700000|2021-09-14 08:55:00|2726.73|2726.73|2728.38|2728.38|2728.84|2728.84|2726.73|2726.73|0
1631610000000|2021-09-14 09:00:00|2728.69|2728.69|2725.85|2725.85|2730.57|2730.57|2725.85|2725.85|0
1631610300000|2021-09-14 09:05:00|2725.57|2725.57|2729.4|2729.4|2729.4|2729.4|2725.13|2725.13|0
1631610600000|2021-09-14 09:10:00|2729.49|2729.49|2729.16|2729.16|2731.16|2731.16|2728.88|2728.88|0
1631610900000|2021-09-14 09:15:00|2729.27|2729.27|2729.43|2729.43|2731.77|2731.77|2729.06|2729.06|0
1631611200000|2021-09-14 09:20:00|2729.38|2729.38|2728.84|2728.84|2731.21|2731.21|2728.84|2728.84|0
1631611500000|2021-09-14 09:25:00|2729.01|2729.01|2729.32|2729.32|2729.74|2729.74|2727.91|2727.91|0
1631611800000|2021-09-14 09:30:00|2729.15|2729.15|2729.13|2729.13|2731.05|2731.05|2729.13|2729.13|0
1631612100000|2021-09-14 09:35:00|2728.79|2728.79|2729.35|2729.35|2729.74|2729.74|2728.3|2728.3|0
1631612400000|2021-09-14 09:40:00|2729.29|2729.29|2728.78|2728.78|2729.76|2729.76|2728.78|2728.78|0
1631612700000|2021-09-14 09:45:00|2728.75|2728.75|2726.4|2726.4|2729.25|2729.25|2726.24|2726.24|0
1631613000000|2021-09-14 09:50:00|2726.35|2726.35|2723.41|2723.41|2727.04|2727.04|2723.41|2723.41|0
1631613300000|2021-09-14 09:55:00|2723.57|2723.57|2723.86|2723.86|2723.95|2723.95|2722.48|2722.48|0
1631613600000|2021-09-14 10:00:00|2723.82|2723.82|2726.46|2726.46|2726.87|2726.87|2722.91|2722.91|0
1631613900000|2021-09-14 10:05:00|2726.41|2726.41|2726.42|2726.42|2726.85|2726.85|2725.82|2725.82|0
1631614200000|2021-09-14 10:10:00|2726.48|2726.48|2724.82|2724.82|2727.39|2727.39|2724.72|2724.72|0
1631614500000|2021-09-14 10:15:00|2724.77|2724.77|2726.18|2726.18|2726.91|2726.91|2724.65|2724.65|0
1631614800000|2021-09-14 10:20:00|2726.23|2726.23|2727.06|2727.06|2727.52|2727.52|2726.23|2726.23|0
1631615100000|2021-09-14 10:25:00|2727.11|2727.11|2728.6|2728.6|2729.65|2729.65|2727.11|2727.11|0
1631615400000|2021-09-14 10:30:00|2728.65|2728.65|2728.67|2728.67|2729.39|2729.39|2728.07|2728.07|0
1631615700000|2021-09-14 10:35:00|2728.63|2728.63|2728.53|2728.53|2728.67|2728.67|2727.81|2727.81|0
1631616000000|2021-09-14 10:40:00|2728.47|2728.47|2728.9|2728.9|2728.9|2728.9|2727.18|2727.18|0
1631616300000|2021-09-14 10:45:00|2728.93|2728.93|2728.33|2728.33|2729.46|2729.46|2727.95|2727.95|0
1631616600000|2021-09-14 10:50:00|2728.67|2728.67|2729.08|2729.08|2730.13|2730.13|2728.56|2728.56|0
1631616900000|2021-09-14 10:55:00|2729.03|2729.03|2727.11|2727.11|2729.08|2729.08|2726.97|2726.97|0
1631617200000|2021-09-14 11:00:00|2726.95|2726.95|2726.02|2726.02|2727.61|2727.61|2725.92|2725.92|0
1631617500000|2021-09-14 11:05:00|2726.07|2726.07|2723.57|2723.57|2726.07|2726.07|2723.57|2723.57|0
1631617800000|2021-09-14 11:10:00|2723.45|2723.45|2724.91|2724.91|2724.92|2724.92|2723.21|2723.21|0
1631618100000|2021-09-14 11:15:00|2724.94|2724.94|2724.95|2724.95|2725.39|2725.39|2723.97|2723.97|0
1631618400000|2021-09-14 11:20:00|2724.99|2724.99|2724.8|2724.8|2726.1|2726.1|2724.8|2724.8|0
1631618700000|2021-09-14 11:25:00|2724.47|2724.47|2722.62|2722.62|2724.69|2724.69|2722.33|2722.33|0
1631619000000|2021-09-14 11:30:00|2722.6|2722.6|2723.03|2723.03|2723.69|2723.69|2722.15|2722.15|0
1631619300000|2021-09-14 11:35:00|2723.09|2723.09|2723.85|2723.85|2724.38|2724.38|2723.09|2723.09|0
1631619600000|2021-09-14 11:40:00|2723.91|2723.91|2723.18|2723.18|2725.5|2725.5|2723.18|2723.18|0
1631619900000|2021-09-14 11:45:00|2723.02|2723.02|2717.68|2717.68|2723.06|2723.06|2717.52|2717.52|0
1631620200000|2021-09-14 11:50:00|2718.02|2718.02|2719.51|2719.51|2719.82|2719.82|2715.96|2715.96|0
1631620500000|2021-09-14 11:55:00|2719.47|2719.47|2721.87|2721.87|2721.91|2721.91|2719.09|2719.09|0
1631620800000|2021-09-14 12:00:00|2721.96|2721.96|2723.66|2723.66|2723.83|2723.83|2721.67|2721.67|0
1631621100000|2021-09-14 12:05:00|2723.5|2723.5|2724.37|2724.37|2724.98|2724.98|2722.32|2722.32|0
1631621400000|2021-09-14 12:10:00|2724.32|2724.32|2723.69|2723.69|2724.62|2724.62|2723.29|2723.29|0
1631621700000|2021-09-14 12:15:00|2723.75|2723.75|2726.17|2726.17|2726.64|2726.64|2723.75|2723.75|0
1631622000000|2021-09-14 12:20:00|2726|2726|2729.99|2729.99|2729.99|2729.99|2726|2726|0
1631622300000|2021-09-14 12:25:00|2730.03|2730.03|2730.59|2730.59|2731.25|2731.25|2729.73|2729.73|0
1631622600000|2021-09-14 12:30:00|2730.76|2730.76|2732.74|2732.74|2733.79|2733.79|2724.85|2724.85|0
1631622900000|2021-09-14 12:35:00|2732.58|2732.58|2734.17|2734.17|2736.3|2736.3|2732.58|2732.58|0
1631623200000|2021-09-14 12:40:00|2734.5|2734.5|2731.57|2731.57|2735.09|2735.09|2731.51|2731.51|0
1631623500000|2021-09-14 12:45:00|2731.62|2731.62|2731.36|2731.36|2732.54|2732.54|2730.56|2730.56|0
1631623800000|2021-09-14 12:50:00|2731.7|2731.7|2731.19|2731.19|2733.77|2733.77|2730.77|2730.77|0
1631624100000|2021-09-14 12:55:00|2731.13|2731.13|2729.77|2729.77|2731.13|2731.13|2729.16|2729.16|0
1631624400000|2021-09-14 13:00:00|2729.81|2729.81|2730.14|2730.14|2730.93|2730.93|2728.83|2728.83|0
1631624700000|2021-09-14 13:05:00|2729.8|2729.8|2731.41|2731.41|2732.07|2732.07|2729.8|2729.8|0
1631625000000|2021-09-14 13:10:00|2731.52|2731.52|2735.34|2735.34|2735.43|2735.43|2731.52|2731.52|0
1631625300000|2021-09-14 13:15:00|2735.29|2735.29|2734.53|2734.53|2736.74|2736.74|2734.41|2734.41|0
1631625600000|2021-09-14 13:20:00|2734.49|2734.49|2733.48|2733.48|2734.49|2734.49|2732.52|2732.52|0
1631625900000|2021-09-14 13:25:00|2733.64|2733.64|2734.96|2734.96|2736.14|2736.14|2733.31|2733.31|0
1631626200000|2021-09-14 13:30:00|2734.79|2734.79|2736.23|2736.23|2736.23|2736.23|2729.27|2729.27|0
1631626500000|2021-09-14 13:35:00|2736.24|2736.24|2739.99|2739.99|2740.68|2740.68|2731.1|2731.1|0
1631626800000|2021-09-14 13:40:00|2739.48|2739.48|2736.73|2736.73|2741.28|2741.28|2735.9|2735.9|0
1631627100000|2021-09-14 13:45:00|2736.67|2736.67|2726.43|2726.43|2736.67|2736.67|2726.43|2726.43|0
1631627400000|2021-09-14 13:50:00|2726.27|2726.27|2725.79|2725.79|2729.55|2729.55|2724.57|2724.57|0
1631627700000|2021-09-14 13:55:00|2725.91|2725.91|2723.23|2723.23|2726.72|2726.72|2722.27|2722.27|0
1631628000000|2021-09-14 14:00:00|2723.46|2723.46|2715.37|2715.37|2723.61|2723.61|2714.51|2714.51|0
1631628300000|2021-09-14 14:05:00|2715.31|2715.31|2719.06|2719.06|2719.06|2719.06|2714.81|2714.81|0
1631628600000|2021-09-14 14:10:00|2718.9|2718.9|2714.5|2714.5|2718.9|2718.9|2714.22|2714.22|0
1631628900000|2021-09-14 14:15:00|2714.44|2714.44|2712.8|2712.8|2714.83|2714.83|2711.37|2711.37|0
1631629200000|2021-09-14 14:20:00|2712.55|2712.55|2706.94|2706.94|2713.16|2713.16|2706.94|2706.94|0
1631629500000|2021-09-14 14:25:00|2706.95|2706.95|2708.16|2708.16|2708.25|2708.25|2705.63|2705.63|0
1631629800000|2021-09-14 14:30:00|2708.04|2708.04|2704.93|2704.93|2708.04|2708.04|2704.9|2704.9|0
1631630100000|2021-09-14 14:35:00|2705.09|2705.09|2703.83|2703.83|2705.29|2705.29|2701.92|2701.92|0
1631630400000|2021-09-14 14:40:00|2703.72|2703.72|2701.41|2701.41|2704.72|2704.72|2700.32|2700.32|0
1631630700000|2021-09-14 14:45:00|2701.3|2701.3|2704.25|2704.25|2704.25|2704.25|2699.41|2699.41|0
1631631000000|2021-09-14 14:50:00|2703.76|2703.76|2702.65|2702.65|2705.26|2705.26|2701.11|2701.11|0
1631631300000|2021-09-14 14:55:00|2702.66|2702.66|2705.1|2705.1|2705.97|2705.97|2700.1|2700.1|0
1631631600000|2021-09-14 15:00:00|2704.93|2704.93|2702.41|2702.41|2705.38|2705.38|2702|2702|0
1631631900000|2021-09-14 15:05:00|2702.36|2702.36|2704.57|2704.57|2704.57|2704.57|2701.28|2701.28|0
1631632200000|2021-09-14 15:10:00|2704.45|2704.45|2706.03|2706.03|2706.42|2706.42|2703.62|2703.62|0
1631632500000|2021-09-14 15:15:00|2705.99|2705.99|2704.83|2704.83|2706.35|2706.35|2704.76|2704.76|0
1631632800000|2021-09-14 15:20:00|2704.88|2704.88|2705.09|2705.09|2705.64|2705.64|2703.59|2703.59|0
1631633100000|2021-09-14 15:25:00|2705.15|2705.15|2704.83|2704.83|2706.6|2706.6|2704.2|2704.2|0
1631690100000|2021-09-15 07:15:00|2708.31|2708.31|2708.92|2708.92|2710.98|2710.98|2707.51|2707.51|0
1631690400000|2021-09-15 07:20:00|2709|2709|2703.15|2703.15|2709.63|2709.63|2702.92|2702.92|0
1631690700000|2021-09-15 07:25:00|2703.07|2703.07|2705.17|2705.17|2706.31|2706.31|2700.63|2700.63|0
1631691000000|2021-09-15 07:30:00|2705.11|2705.11|2702.95|2702.95|2707.11|2707.11|2702.9|2702.9|0
1631691300000|2021-09-15 07:35:00|2703.12|2703.12|2705.84|2705.84|2706.37|2706.37|2701.79|2701.79|0
1631691600000|2021-09-15 07:40:00|2706|2706|2705.82|2705.82|2706.96|2706.96|2705.21|2705.21|0
1631691900000|2021-09-15 07:45:00|2705.78|2705.78|2707.46|2707.46|2707.54|2707.54|2703.59|2703.59|0
1631692200000|2021-09-15 07:50:00|2707.57|2707.57|2707.37|2707.37|2709.76|2709.76|2706.93|2706.93|0
1631692500000|2021-09-15 07:55:00|2707.04|2707.04|2713.64|2713.64|2713.66|2713.66|2706.18|2706.18|0
1631692800000|2021-09-15 08:00:00|2713.84|2713.84|2715.6|2715.6|2716.11|2716.11|2712.57|2712.57|0
1631693100000|2021-09-15 08:05:00|2715.72|2715.72|2720.57|2720.57|2720.98|2720.98|2715.72|2715.72|0
1631693400000|2021-09-15 08:10:00|2720.59|2720.59|2719.13|2719.13|2720.76|2720.76|2717.21|2717.21|0
1631693700000|2021-09-15 08:15:00|2719.19|2719.19|2720.27|2720.27|2720.89|2720.89|2718.29|2718.29|0
1631694000000|2021-09-15 08:20:00|2720.32|2720.32|2721.14|2721.14|2722.01|2722.01|2720.32|2720.32|0
1631694300000|2021-09-15 08:25:00|2720.88|2720.88|2721.56|2721.56|2722.33|2722.33|2719.56|2719.56|0
1631694600000|2021-09-15 08:30:00|2721.45|2721.45|2723.8|2723.8|2723.88|2723.88|2721.45|2721.45|0
1631694900000|2021-09-15 08:35:00|2723.89|2723.89|2724.35|2724.35|2725.17|2725.17|2722.99|2722.99|0
1631695200000|2021-09-15 08:40:00|2724.39|2724.39|2725.46|2725.46|2726.23|2726.23|2722.89|2722.89|0
1631695500000|2021-09-15 08:45:00|2725.4|2725.4|2725.18|2725.18|2727.59|2727.59|2725.1|2725.1|0
1631695800000|2021-09-15 08:50:00|2725.13|2725.13|2724.8|2724.8|2726.54|2726.54|2723.29|2723.29|0
1631696100000|2021-09-15 08:55:00|2725.09|2725.09|2724.4|2724.4|2725.35|2725.35|2723.98|2723.98|0
1631696400000|2021-09-15 09:00:00|2724.51|2724.51|2724.03|2724.03|2725.58|2725.58|2723.92|2723.92|0
1631696700000|2021-09-15 09:05:00|2723.98|2723.98|2726.04|2726.04|2726.82|2726.82|2723.96|2723.96|0
1631697000000|2021-09-15 09:10:00|2726|2726|2728.32|2728.32|2728.98|2728.98|2725.95|2725.95|0
1631697300000|2021-09-15 09:15:00|2728.23|2728.23|2729.15|2729.15|2730.66|2730.66|2727.93|2727.93|0
1631697600000|2021-09-15 09:20:00|2729.1|2729.1|2726.51|2726.51|2729.64|2729.64|2726.41|2726.41|0
1631697900000|2021-09-15 09:25:00|2726.39|2726.39|2723.05|2723.05|2727.16|2727.16|2723.05|2723.05|0
1631698200000|2021-09-15 09:30:00|2723.11|2723.11|2726.17|2726.17|2726.34|2726.34|2722.99|2722.99|0
1631698500000|2021-09-15 09:35:00|2726.11|2726.11|2721.39|2721.39|2726.11|2726.11|2721.33|2721.33|0
1631698800000|2021-09-15 09:40:00|2720.89|2720.89|2719.92|2719.92|2721.21|2721.21|2719.64|2719.64|0
1631699100000|2021-09-15 09:45:00|2719.86|2719.86|2724.29|2724.29|2724.66|2724.66|2719.86|2719.86|0
1631699400000|2021-09-15 09:50:00|2724.35|2724.35|2722.83|2722.83|2724.4|2724.4|2722.56|2722.56|0
1631699700000|2021-09-15 09:55:00|2723|2723|2724.35|2724.35|2724.64|2724.64|2723|2723|0
1631700000000|2021-09-15 10:00:00|2724.41|2724.41|2726.45|2726.45|2726.57|2726.57|2724.3|2724.3|0
1631700300000|2021-09-15 10:05:00|2726.47|2726.47|2726.92|2726.92|2727.36|2727.36|2725.95|2725.95|0
1631700600000|2021-09-15 10:10:00|2727.09|2727.09|2727.62|2727.62|2727.77|2727.77|2725.48|2725.48|0
1631700900000|2021-09-15 10:15:00|2727.73|2727.73|2725.97|2725.97|2727.73|2727.73|2725.18|2725.18|0
1631701200000|2021-09-15 10:20:00|2725.86|2725.86|2725.45|2725.45|2726.09|2726.09|2724.79|2724.79|0
1631701500000|2021-09-15 10:25:00|2725.46|2725.46|2726.9|2726.9|2727.25|2727.25|2725.13|2725.13|0
1631701800000|2021-09-15 10:30:00|2726.84|2726.84|2725.37|2725.37|2727.27|2727.27|2725.15|2725.15|0
1631702100000|2021-09-15 10:35:00|2725.31|2725.31|2722.85|2722.85|2725.31|2725.31|2722.72|2722.72|0
1631702400000|2021-09-15 10:40:00|2722.36|2722.36|2721.33|2721.33|2723.33|2723.33|2720.97|2720.97|0
1631702700000|2021-09-15 10:45:00|2721.16|2721.16|2719.06|2719.06|2721.62|2721.62|2719.06|2719.06|0
1631703000000|2021-09-15 10:50:00|2719.01|2719.01|2718.28|2718.28|2719.35|2719.35|2717.91|2717.91|0
1631703300000|2021-09-15 10:55:00|2718.23|2718.23|2715.89|2715.89|2718.23|2718.23|2715.89|2715.89|0
1631703600000|2021-09-15 11:00:00|2715.77|2715.77|2715.27|2715.27|2716.45|2716.45|2715.15|2715.15|0
1631703900000|2021-09-15 11:05:00|2715.21|2715.21|2714.52|2714.52|2715.7|2715.7|2714.14|2714.14|0
1631704200000|2021-09-15 11:10:00|2714.62|2714.62|2713.59|2713.59|2715.76|2715.76|2713.36|2713.36|0
1631704500000|2021-09-15 11:15:00|2713.64|2713.64|2715.11|2715.11|2715.17|2715.17|2713|2713|0
1631704800000|2021-09-15 11:20:00|2715.28|2715.28|2716.6|2716.6|2717.46|2717.46|2714.9|2714.9|0
1631705100000|2021-09-15 11:25:00|2716.55|2716.55|2714.06|2714.06|2716.85|2716.85|2713.91|2713.91|0
1631705400000|2021-09-15 11:30:00|2714|2714|2712.54|2712.54|2714.15|2714.15|2712.54|2712.54|0
1631705700000|2021-09-15 11:35:00|2712.36|2712.36|2712.51|2712.51|2712.76|2712.76|2710.77|2710.77|0
1631706000000|2021-09-15 11:40:00|2712.5|2712.5|2713.43|2713.43|2713.43|2713.43|2711.47|2711.47|0
1631706300000|2021-09-15 11:45:00|2713.54|2713.54|2713.47|2713.47|2714.22|2714.22|2713.15|2713.15|0
1631706600000|2021-09-15 11:50:00|2713.42|2713.42|2711.25|2711.25|2713.42|2713.42|2710.5|2710.5|0
1631706900000|2021-09-15 11:55:00|2711.31|2711.31|2712.47|2712.47|2712.86|2712.86|2710.4|2710.4|0
1631707200000|2021-09-15 12:00:00|2712.52|2712.52|2710.47|2710.47|2713.52|2713.52|2710.19|2710.19|0
1631707500000|2021-09-15 12:05:00|2710.51|2710.51|2709.32|2709.32|2710.89|2710.89|2707.73|2707.73|0
1631707800000|2021-09-15 12:10:00|2709.36|2709.36|2711.63|2711.63|2714.05|2714.05|2709.36|2709.36|0
1631708100000|2021-09-15 12:15:00|2711.52|2711.52|2708.8|2708.8|2711.83|2711.83|2708.78|2708.78|0
1631708400000|2021-09-15 12:20:00|2708.74|2708.74|2704.12|2704.12|2709.25|2709.25|2704.12|2704.12|0
1631708700000|2021-09-15 12:25:00|2703.89|2703.89|2703.85|2703.85|2704.62|2704.62|2702.03|2702.03|0
1631709000000|2021-09-15 12:30:00|2704.01|2704.01|2708.89|2708.89|2708.89|2708.89|2703.9|2703.9|0
1631709300000|2021-09-15 12:35:00|2708.97|2708.97|2709.43|2709.43|2710.51|2710.51|2708.37|2708.37|0
1631709600000|2021-09-15 12:40:00|2709.32|2709.32|2707.89|2707.89|2710.13|2710.13|2707.03|2707.03|0
1631709900000|2021-09-15 12:45:00|2707.84|2707.84|2708.32|2708.32|2709.15|2709.15|2705.87|2705.87|0
1631710200000|2021-09-15 12:50:00|2708.43|2708.43|2712.04|2712.04|2712.39|2712.39|2708.43|2708.43|0
1631710500000|2021-09-15 12:55:00|2712|2712|2709.65|2709.65|2712|2712|2708.53|2708.53|0
1631710800000|2021-09-15 13:00:00|2709.7|2709.7|2708.39|2708.39|2710.5|2710.5|2707.9|2707.9|0
1631711100000|2021-09-15 13:05:00|2708.56|2708.56|2706.46|2706.46|2708.95|2708.95|2706.12|2706.12|0
1631711400000|2021-09-15 13:10:00|2706.41|2706.41|2706.36|2706.36|2708.61|2708.61|2705.98|2705.98|0
1631711700000|2021-09-15 13:15:00|2706.19|2706.19|2705.51|2705.51|2706.76|2706.76|2705.07|2705.07|0
1631712000000|2021-09-15 13:20:00|2705.62|2705.62|2705.19|2705.19|2706.82|2706.82|2703.9|2703.9|0
1631712300000|2021-09-15 13:25:00|2705.25|2705.25|2703.71|2703.71|2705.47|2705.47|2701.88|2701.88|0
1631712600000|2021-09-15 13:30:00|2703.82|2703.82|2705.99|2705.99|2707.62|2707.62|2703.82|2703.82|0
1631712900000|2021-09-15 13:35:00|2706.71|2706.71|2707.32|2707.32|2709.89|2709.89|2705.18|2705.18|0
1631713200000|2021-09-15 13:40:00|2707.21|2707.21|2706.41|2706.41|2709.37|2709.37|2705.89|2705.89|0
1631713500000|2021-09-15 13:45:00|2706.29|2706.29|2713.37|2713.37|2716.16|2716.16|2706.29|2706.29|0
1631713800000|2021-09-15 13:50:00|2713.43|2713.43|2710.39|2710.39|2715.89|2715.89|2709.99|2709.99|0
1631714100000|2021-09-15 13:55:00|2710.34|2710.34|2707.21|2707.21|2713.88|2713.88|2706.76|2706.76|0
1631714400000|2021-09-15 14:00:00|2707.71|2707.71|2710.27|2710.27|2710.27|2710.27|2706.96|2706.96|0
1631714700000|2021-09-15 14:05:00|2710.77|2710.77|2705.2|2705.2|2710.88|2710.88|2704.72|2704.72|0
1631715000000|2021-09-15 14:10:00|2705.24|2705.24|2701.52|2701.52|2705.24|2705.24|2699.47|2699.47|0
1631715300000|2021-09-15 14:15:00|2701.47|2701.47|2701.79|2701.79|2701.79|2701.79|2699.19|2699.19|0
1631715600000|2021-09-15 14:20:00|2701.96|2701.96|2703.22|2703.22|2703.22|2703.22|2699.78|2699.78|0
1631715900000|2021-09-15 14:25:00|2703.4|2703.4|2708.24|2708.24|2708.56|2708.56|2703.4|2703.4|0
1631716200000|2021-09-15 14:30:00|2708.16|2708.16|2708.52|2708.52|2714.09|2714.09|2707.91|2707.91|0
1631716500000|2021-09-15 14:35:00|2708.58|2708.58|2706.92|2706.92|2709.65|2709.65|2706|2706|0
1631716800000|2021-09-15 14:40:00|2707.03|2707.03|2704.07|2704.07|2707.63|2707.63|2703.3|2703.3|0
1631717100000|2021-09-15 14:45:00|2704.24|2704.24|2706|2706|2707.25|2707.25|2704.24|2704.24|0
1631717400000|2021-09-15 14:50:00|2706.12|2706.12|2703.25|2703.25|2707.32|2707.32|2703.02|2703.02|0
1631717700000|2021-09-15 14:55:00|2703.29|2703.29|2705.81|2705.81|2706.24|2706.24|2703.29|2703.29|0
1631718000000|2021-09-15 15:00:00|2705.87|2705.87|2705.75|2705.75|2706.33|2706.33|2703.64|2703.64|0
1631718300000|2021-09-15 15:05:00|2705.7|2705.7|2708.01|2708.01|2709.99|2709.99|2705.7|2705.7|0
1631718600000|2021-09-15 15:10:00|2707.96|2707.96|2705.81|2705.81|2708.41|2708.41|2705.81|2705.81|0
1631718900000|2021-09-15 15:15:00|2705.65|2705.65|2708.81|2708.81|2709.34|2709.34|2705.53|2705.53|0
1631719200000|2021-09-15 15:20:00|2708.77|2708.77|2711.07|2711.07|2711.35|2711.35|2708.77|2708.77|0
1631719500000|2021-09-15 15:25:00|2711.12|2711.12|2710.07|2710.07|2713.24|2713.24|2710.07|2710.07|0
1631776500000|2021-09-16 07:15:00|2718.92|2718.92|2715.9|2715.9|2719.34|2719.34|2713.93|2713.93|0
1631776800000|2021-09-16 07:20:00|2715.74|2715.74|2716.72|2716.72|2716.96|2716.96|2714.85|2714.85|0
1631777100000|2021-09-16 07:25:00|2716.47|2716.47|2716.42|2716.42|2717.32|2717.32|2714.17|2714.17|0
1631777400000|2021-09-16 07:30:00|2716.4|2716.4|2713.33|2713.33|2717.16|2717.16|2713.28|2713.28|0
1631777700000|2021-09-16 07:35:00|2713.17|2713.17|2712.22|2712.22|2713.89|2713.89|2711.4|2711.4|0
1631778000000|2021-09-16 07:40:00|2712.17|2712.17|2713.41|2713.41|2713.8|2713.8|2711.29|2711.29|0
1631778300000|2021-09-16 07:45:00|2713.85|2713.85|2714.32|2714.32|2716.4|2716.4|2713.42|2713.42|0
1631778600000|2021-09-16 07:50:00|2714.43|2714.43|2714|2714|2714.43|2714.43|2711.67|2711.67|0
1631778900000|2021-09-16 07:55:00|2713.89|2713.89|2721.91|2721.91|2722.9|2722.9|2713.89|2713.89|0
1631779200000|2021-09-16 08:00:00|2721.8|2721.8|2720.85|2720.85|2722.59|2722.59|2719.71|2719.71|0
1631779500000|2021-09-16 08:05:00|2720.79|2720.79|2722.74|2722.74|2723.08|2723.08|2719.88|2719.88|0
1631779800000|2021-09-16 08:10:00|2722.72|2722.72|2724.36|2724.36|2725.3|2725.3|2722.54|2722.54|0
1631780100000|2021-09-16 08:15:00|2724.31|2724.31|2723.81|2723.81|2725.96|2725.96|2722.46|2722.46|0
1631780400000|2021-09-16 08:20:00|2723.76|2723.76|2723|2723|2724.88|2724.88|2722.19|2722.19|0
1631780700000|2021-09-16 08:25:00|2722.89|2722.89|2723.04|2723.04|2723.08|2723.08|2721.41|2721.41|0
1631781000000|2021-09-16 08:30:00|2723.12|2723.12|2720.84|2720.84|2724.25|2724.25|2720.75|2720.75|0
1631781300000|2021-09-16 08:35:00|2720.95|2720.95|2721.09|2721.09|2721.7|2721.7|2719|2719|0
1631781600000|2021-09-16 08:40:00|2721.08|2721.08|2723.62|2723.62|2723.9|2723.9|2720.24|2720.24|0
1631781900000|2021-09-16 08:45:00|2723.68|2723.68|2723.8|2723.8|2724.59|2724.59|2723.61|2723.61|0
1631782200000|2021-09-16 08:50:00|2723.79|2723.79|2727.57|2727.57|2728.04|2728.04|2723.79|2723.79|0
1631782500000|2021-09-16 08:55:00|2727.53|2727.53|2727.58|2727.58|2728.95|2728.95|2727.02|2727.02|0
1631782800000|2021-09-16 09:00:00|2727.41|2727.41|2726.78|2726.78|2728.71|2728.71|2726.59|2726.59|0
1631783100000|2021-09-16 09:05:00|2726.96|2726.96|2726.48|2726.48|2726.96|2726.96|2725.54|2725.54|0
1631783400000|2021-09-16 09:10:00|2726.31|2726.31|2726.96|2726.96|2727.32|2727.32|2725.24|2725.24|0
1631783700000|2021-09-16 09:15:00|2726.99|2726.99|2727.88|2727.88|2729.13|2729.13|2726.88|2726.88|0
1631784000000|2021-09-16 09:20:00|2727.89|2727.89|2729.96|2729.96|2731.3|2731.3|2727.74|2727.74|0
1631784300000|2021-09-16 09:25:00|2729.63|2729.63|2729.92|2729.92|2730.23|2730.23|2728.04|2728.04|0
1631784600000|2021-09-16 09:30:00|2730.01|2730.01|2727.17|2727.17|2731.51|2731.51|2727.14|2727.14|0
1631784900000|2021-09-16 09:35:00|2727.28|2727.28|2726.58|2726.58|2728.05|2728.05|2725.72|2725.72|0
1631785200000|2021-09-16 09:40:00|2726.41|2726.41|2724.49|2724.49|2726.72|2726.72|2724.43|2724.43|0
1631785500000|2021-09-16 09:45:00|2724.38|2724.38|2724|2724|2725.44|2725.44|2723.04|2723.04|0
1631785800000|2021-09-16 09:50:00|2724.08|2724.08|2727.4|2727.4|2727.4|2727.4|2724.08|2724.08|0
1631786100000|2021-09-16 09:55:00|2727.12|2727.12|2724.47|2724.47|2727.12|2727.12|2724.04|2724.04|0
1631786400000|2021-09-16 10:00:00|2724.55|2724.55|2726.71|2726.71|2727.48|2727.48|2724.15|2724.15|0
1631786700000|2021-09-16 10:05:00|2726.54|2726.54|2724.26|2724.26|2726.54|2726.54|2724.09|2724.09|0
1631787000000|2021-09-16 10:10:00|2724.24|2724.24|2722.19|2722.19|2724.24|2724.24|2721.79|2721.79|0
1631787300000|2021-09-16 10:15:00|2722.21|2722.21|2720.7|2720.7|2722.68|2722.68|2720.48|2720.48|0
1631787600000|2021-09-16 10:20:00|2720.64|2720.64|2719.78|2719.78|2720.64|2720.64|2719.29|2719.29|0
1631787900000|2021-09-16 10:25:00|2719.72|2719.72|2719.06|2719.06|2719.81|2719.81|2718.76|2718.76|0
1631788200000|2021-09-16 10:30:00|2719.1|2719.1|2719.75|2719.75|2720.68|2720.68|2719.1|2719.1|0
1631788500000|2021-09-16 10:35:00|2720.14|2720.14|2719.4|2719.4|2720.37|2720.37|2719.4|2719.4|0
1631788800000|2021-09-16 10:40:00|2719.34|2719.34|2716.82|2716.82|2719.34|2719.34|2716.36|2716.36|0
1631789100000|2021-09-16 10:45:00|2716.86|2716.86|2719.41|2719.41|2719.75|2719.75|2716.49|2716.49|0
1631789400000|2021-09-16 10:50:00|2719.35|2719.35|2720.66|2720.66|2720.66|2720.66|2718.4|2718.4|0
1631789700000|2021-09-16 10:55:00|2720.69|2720.69|2720.74|2720.74|2722.12|2722.12|2720.49|2720.49|0
1631790000000|2021-09-16 11:00:00|2720.87|2720.87|2724.43|2724.43|2725.57|2725.57|2720.66|2720.66|0
1631790300000|2021-09-16 11:05:00|2724.32|2724.32|2726.03|2726.03|2727.11|2727.11|2723.73|2723.73|0
1631790600000|2021-09-16 11:10:00|2726.08|2726.08|2727.29|2727.29|2727.52|2727.52|2725.92|2725.92|0
1631790900000|2021-09-16 11:15:00|2727.33|2727.33|2729.12|2729.12|2729.23|2729.23|2727.31|2727.31|0
1631791200000|2021-09-16 11:20:00|2729.29|2729.29|2727.21|2727.21|2729.48|2729.48|2727.12|2727.12|0
1631791500000|2021-09-16 11:25:00|2727.54|2727.54|2727.89|2727.89|2729.17|2729.17|2727.54|2727.54|0
1631791800000|2021-09-16 11:30:00|2727.83|2727.83|2729.01|2729.01|2729.01|2729.01|2727.83|2727.83|0
1631792100000|2021-09-16 11:35:00|2729.13|2729.13|2729.15|2729.15|2729.48|2729.48|2728.35|2728.35|0
1631792400000|2021-09-16 11:40:00|2729.2|2729.2|2728.08|2728.08|2729.63|2729.63|2727.97|2727.97|0
1631792700000|2021-09-16 11:45:00|2728.1|2728.1|2727.13|2727.13|2728.31|2728.31|2726.6|2726.6|0
1631793000000|2021-09-16 11:50:00|2727.07|2727.07|2725.62|2725.62|2728.2|2728.2|2725.62|2725.62|0
1631793300000|2021-09-16 11:55:00|2725.54|2725.54|2723.57|2723.57|2725.71|2725.71|2723.48|2723.48|0
1631793600000|2021-09-16 12:00:00|2723.51|2723.51|2721.46|2721.46|2723.66|2723.66|2721.14|2721.14|0
1631793900000|2021-09-16 12:05:00|2721.38|2721.38|2722.44|2722.44|2722.97|2722.97|2721|2721|0
1631794200000|2021-09-16 12:10:00|2722.54|2722.54|2722.45|2722.45|2723.43|2723.43|2721.93|2721.93|0
1631794500000|2021-09-16 12:15:00|2722.39|2722.39|2725|2725|2725.06|2725.06|2721.87|2721.87|0
1631794800000|2021-09-16 12:20:00|2724.94|2724.94|2722.94|2722.94|2725.03|2725.03|2722|2722|0
1631795100000|2021-09-16 12:25:00|2722.89|2722.89|2724.05|2724.05|2724.21|2724.21|2722.32|2722.32|0
1631795400000|2021-09-16 12:30:00|2724.1|2724.1|2732.98|2732.98|2733.65|2733.65|2723.99|2723.99|0
1631795700000|2021-09-16 12:35:00|2733.09|2733.09|2732.52|2732.52|2733.82|2733.82|2731.84|2731.84|0
1631796000000|2021-09-16 12:40:00|2732.63|2732.63|2732.19|2732.19|2733.8|2733.8|2731.03|2731.03|0
1631796300000|2021-09-16 12:45:00|2731.86|2731.86|2733.75|2733.75|2733.75|2733.75|2730.97|2730.97|0
1631796600000|2021-09-16 12:50:00|2733.8|2733.8|2735.08|2735.08|2735.38|2735.38|2733.8|2733.8|0
1631796900000|2021-09-16 12:55:00|2735.14|2735.14|2735.24|2735.24|2736.91|2736.91|2734.86|2734.86|0
1631797200000|2021-09-16 13:00:00|2735.36|2735.36|2734.49|2734.49|2735.61|2735.61|2733.91|2733.91|0
1631797500000|2021-09-16 13:05:00|2734.6|2734.6|2733.93|2733.93|2735.68|2735.68|2733.81|2733.81|0
1631797800000|2021-09-16 13:10:00|2733.92|2733.92|2731.23|2731.23|2733.95|2733.95|2731.06|2731.06|0
1631798100000|2021-09-16 13:15:00|2731.18|2731.18|2731.99|2731.99|2732.91|2732.91|2731.02|2731.02|0
1631798400000|2021-09-16 13:20:00|2731.82|2731.82|2730.5|2730.5|2732.59|2732.59|2730.28|2730.28|0
1631798700000|2021-09-16 13:25:00|2730.56|2730.56|2732.04|2732.04|2733.71|2733.71|2730.56|2730.56|0
1631799000000|2021-09-16 13:30:00|2732.01|2732.01|2730.93|2730.93|2735.26|2735.26|2730.38|2730.38|0
1631799300000|2021-09-16 13:35:00|2730.36|2730.36|2732.28|2732.28|2732.42|2732.42|2726.45|2726.45|0
1631799600000|2021-09-16 13:40:00|2732.9|2732.9|2730.97|2730.97|2735.46|2735.46|2730.58|2730.58|0
1631799900000|2021-09-16 13:45:00|2730.8|2730.8|2732.4|2732.4|2732.4|2732.4|2725.86|2725.86|0
1631800200000|2021-09-16 13:50:00|2732.45|2732.45|2727.13|2727.13|2736.06|2736.06|2727.13|2727.13|0
1631800500000|2021-09-16 13:55:00|2727.19|2727.19|2725.51|2725.51|2727.75|2727.75|2724.55|2724.55|0
1631800800000|2021-09-16 14:00:00|2725.18|2725.18|2722.63|2722.63|2726.21|2726.21|2722.29|2722.29|0
1631801100000|2021-09-16 14:05:00|2722.46|2722.46|2721.49|2721.49|2723.52|2723.52|2718.92|2718.92|0
1631801400000|2021-09-16 14:10:00|2721.38|2721.38|2719.51|2719.51|2723.55|2723.55|2719.51|2719.51|0
1631801700000|2021-09-16 14:15:00|2719.36|2719.36|2718.6|2718.6|2721.55|2721.55|2718.05|2718.05|0
1631802000000|2021-09-16 14:20:00|2718.49|2718.49|2718.35|2718.35|2719.63|2719.63|2717.3|2717.3|0
1631802300000|2021-09-16 14:25:00|2718.4|2718.4|2720.66|2720.66|2720.99|2720.99|2716.71|2716.71|0
1631802600000|2021-09-16 14:30:00|2720.5|2720.5|2720.62|2720.62|2721.33|2721.33|2719.05|2719.05|0
1631802900000|2021-09-16 14:35:00|2720.56|2720.56|2719.84|2719.84|2721.77|2721.77|2717.61|2717.61|0
1631803200000|2021-09-16 14:40:00|2719.9|2719.9|2719.67|2719.67|2722.31|2722.31|2718.88|2718.88|0
1631803500000|2021-09-16 14:45:00|2719.56|2719.56|2717.27|2717.27|2719.8|2719.8|2716.75|2716.75|0
1631803800000|2021-09-16 14:50:00|2717.23|2717.23|2712.23|2712.23|2717.59|2717.59|2712.18|2712.18|0
1631804100000|2021-09-16 14:55:00|2712.15|2712.15|2713.57|2713.57|2713.57|2713.57|2710.07|2710.07|0
1631804400000|2021-09-16 15:00:00|2713.63|2713.63|2714.53|2714.53|2715.39|2715.39|2712.43|2712.43|0
1631804700000|2021-09-16 15:05:00|2714.59|2714.59|2714.43|2714.43|2714.6|2714.6|2713.17|2713.17|0
1631805000000|2021-09-16 15:10:00|2714.38|2714.38|2719.24|2719.24|2719.24|2719.24|2714.25|2714.25|0
1631805300000|2021-09-16 15:15:00|2719.28|2719.28|2715.23|2715.23|2720.07|2720.07|2715.23|2715.23|0
1631805600000|2021-09-16 15:20:00|2715.4|2715.4|2714.82|2714.82|2715.55|2715.55|2714.32|2714.32|0
1631805900000|2021-09-16 15:25:00|2714.71|2714.71|2715.81|2715.81|2716.82|2716.82|2714.47|2714.47|0
1631862900000|2021-09-17 07:15:00|2752.02|2752.02|2750.15|2750.15|2755.35|2755.35|2747.38|2747.38|0
1631863200000|2021-09-17 07:20:00|2750.24|2750.24|2753.64|2753.64|2755.96|2755.96|2750.06|2750.06|0
1631863500000|2021-09-17 07:25:00|2753.56|2753.56|2752.74|2752.74|2757.73|2757.73|2751.27|2751.27|0
1631863800000|2021-09-17 07:30:00|2752.58|2752.58|2747.6|2747.6|2752.66|2752.66|2745.56|2745.56|0
1631864100000|2021-09-17 07:35:00|2747.77|2747.77|2745.55|2745.55|2748.28|2748.28|2743.88|2743.88|0
1631864400000|2021-09-17 07:40:00|2745.38|2745.38|2744.08|2744.08|2746.81|2746.81|2743.71|2743.71|0
1631864700000|2021-09-17 07:45:00|2743.97|2743.97|2743.35|2743.35|2744.2|2744.2|2741.66|2741.66|0
1631865000000|2021-09-17 07:50:00|2743.34|2743.34|2744.05|2744.05|2746.98|2746.98|2742.17|2742.17|0
1631865300000|2021-09-17 07:55:00|2744.06|2744.06|2747.67|2747.67|2748.11|2748.11|2743.07|2743.07|0
1631865600000|2021-09-17 08:00:00|2747.83|2747.83|2749.3|2749.3|2749.67|2749.67|2745.03|2745.03|0
1631865900000|2021-09-17 08:05:00|2749.63|2749.63|2754.06|2754.06|2754.47|2754.47|2748.67|2748.67|0
1631866200000|2021-09-17 08:10:00|2754.04|2754.04|2753.97|2753.97|2756.24|2756.24|2752.09|2752.09|0
1631866500000|2021-09-17 08:15:00|2754.2|2754.2|2754.87|2754.87|2755.56|2755.56|2753.22|2753.22|0
1631866800000|2021-09-17 08:20:00|2754.7|2754.7|2759.35|2759.35|2759.44|2759.44|2753.87|2753.87|0
1631867100000|2021-09-17 08:25:00|2759.75|2759.75|2759.66|2759.66|2759.83|2759.83|2756.48|2756.48|0
1631867400000|2021-09-17 08:30:00|2759.32|2759.32|2754.54|2754.54|2759.32|2759.32|2754.54|2754.54|0
1631867700000|2021-09-17 08:35:00|2754.48|2754.48|2749.54|2749.54|2754.54|2754.54|2749.54|2749.54|0
1631868000000|2021-09-17 08:40:00|2749.6|2749.6|2745.04|2745.04|2749.76|2749.76|2743.72|2743.72|0
1631868300000|2021-09-17 08:45:00|2745.09|2745.09|2749.5|2749.5|2750.05|2750.05|2744.95|2744.95|0
1631868600000|2021-09-17 08:50:00|2749.42|2749.42|2750.73|2750.73|2751.97|2751.97|2748.06|2748.06|0
1631868900000|2021-09-17 08:55:00|2750.45|2750.45|2751.54|2751.54|2752.07|2752.07|2749.45|2749.45|0
1631869200000|2021-09-17 09:00:00|2751.5|2751.5|2751.84|2751.84|2752.81|2752.81|2750.75|2750.75|0
1631869500000|2021-09-17 09:05:00|2751.86|2751.86|2750.49|2750.49|2752.29|2752.29|2749.4|2749.4|0
1631870100000|2021-09-17 09:15:00|2750|2750|2743.09|2743.09|2750|2750|2742.09|2742.09|0
1631870400000|2021-09-17 09:20:00|2743.2|2743.2|2743.59|2743.59|2744.14|2744.14|2741.59|2741.59|0
1631870700000|2021-09-17 09:25:00|2743.54|2743.54|2745.68|2745.68|2745.98|2745.98|2742.07|2742.07|0
1631871000000|2021-09-17 09:30:00|2745.73|2745.73|2749.14|2749.14|2749.47|2749.47|2745.73|2745.73|0
1631871300000|2021-09-17 09:35:00|2749.31|2749.31|2751.48|2751.48|2752.77|2752.77|2748.11|2748.11|0
1631871600000|2021-09-17 09:40:00|2750.98|2750.98|2746.54|2746.54|2750.98|2750.98|2746.33|2746.33|0
1631871900000|2021-09-17 09:45:00|2746.71|2746.71|2743.57|2743.57|2747.47|2747.47|2743.57|2743.57|0
1631872200000|2021-09-17 09:50:00|2744.63|2744.63|2740.19|2740.19|2744.63|2744.63|2735.91|2735.91|0
1631872500000|2021-09-17 09:55:00|2741.55|2741.55|2739.21|2739.21|2741.55|2741.55|2734.56|2734.56|0
1631872800000|2021-09-17 10:00:00|2739.44|2739.44|2732.62|2732.62|2740.93|2740.93|2730.69|2730.69|0
1631873100000|2021-09-17 10:05:00|2732.56|2732.56|2733.75|2733.75|2733.85|2733.85|2727.58|2727.58|0
1631873400000|2021-09-17 10:10:00|2733.78|2733.78|2734.29|2734.29|2734.63|2734.63|2730.79|2730.79|0
1631873700000|2021-09-17 10:15:00|2734.46|2734.46|2731.77|2731.77|2734.61|2734.61|2731.72|2731.72|0
1631874000000|2021-09-17 10:20:00|2731.83|2731.83|2725.39|2725.39|2732.42|2732.42|2724.05|2724.05|0
1631874300000|2021-09-17 10:25:00|2725.33|2725.33|2722.45|2722.45|2725.83|2725.83|2720.84|2720.84|0
1631874600000|2021-09-17 10:30:00|2722.54|2722.54|2721.14|2721.14|2723.99|2723.99|2720.01|2720.01|0
1631874900000|2021-09-17 10:35:00|2721.19|2721.19|2722.47|2722.47|2722.47|2722.47|2719.75|2719.75|0
1631875200000|2021-09-17 10:40:00|2722.43|2722.43|2720.44|2720.44|2723.37|2723.37|2719.42|2719.42|0
1631875500000|2021-09-17 10:45:00|2720.05|2720.05|2721.92|2721.92|2721.92|2721.92|2718.87|2718.87|0
1631875800000|2021-09-17 10:50:00|2721.87|2721.87|2722.78|2722.78|2723.64|2723.64|2721.05|2721.05|0
1631876100000|2021-09-17 10:55:00|2722.63|2722.63|2725|2725|2725.23|2725.23|2720.85|2720.85|0
1631876400000|2021-09-17 11:00:00|2725.09|2725.09|2730.07|2730.07|2730.07|2730.07|2723.68|2723.68|0
1631876700000|2021-09-17 11:05:00|2730.24|2730.24|2728.97|2728.97|2731.08|2731.08|2728.97|2728.97|0
1631877000000|2021-09-17 11:10:00|2728.64|2728.64|2728.7|2728.7|2731.39|2731.39|2728.15|2728.15|0
1631877300000|2021-09-17 11:15:00|2728.75|2728.75|2735.98|2735.98|2735.98|2735.98|2728.75|2728.75|0
1631877600000|2021-09-17 11:20:00|2735.92|2735.92|2738.11|2738.11|2738.99|2738.99|2735.92|2735.92|0
1631877900000|2021-09-17 11:25:00|2738.16|2738.16|2737.64|2737.64|2738.16|2738.16|2734.66|2734.66|0
1631878200000|2021-09-17 11:30:00|2737.47|2737.47|2737.32|2737.32|2738.4|2738.4|2734.72|2734.72|0
1631878500000|2021-09-17 11:35:00|2737.43|2737.43|2741.49|2741.49|2742.98|2742.98|2737.43|2737.43|0
1631878800000|2021-09-17 11:40:00|2741.84|2741.84|2740.48|2740.48|2742.04|2742.04|2739.9|2739.9|0
1631879100000|2021-09-17 11:45:00|2740.59|2740.59|2739.8|2739.8|2741.36|2741.36|2739.33|2739.33|0
1631879400000|2021-09-17 11:50:00|2739.63|2739.63|2741.57|2741.57|2741.57|2741.57|2739.18|2739.18|0
1631879700000|2021-09-17 11:55:00|2741.53|2741.53|2742.07|2742.07|2742.81|2742.81|2741.34|2741.34|0
1631880000000|2021-09-17 12:00:00|2742.01|2742.01|2740.46|2740.46|2742.12|2742.12|2739.52|2739.52|0
1631880300000|2021-09-17 12:05:00|2740.34|2740.34|2742.19|2742.19|2742.19|2742.19|2739.63|2739.63|0
1631880600000|2021-09-17 12:10:00|2742.36|2742.36|2746|2746|2747|2747|2742.36|2742.36|0
1631880900000|2021-09-17 12:15:00|2746.17|2746.17|2749.59|2749.59|2749.96|2749.96|2746.17|2746.17|0
1631881200000|2021-09-17 12:20:00|2749.43|2749.43|2750.06|2750.06|2751.38|2751.38|2749.13|2749.13|0
1631881500000|2021-09-17 12:25:00|2750.02|2750.02|2750.85|2750.85|2751.15|2751.15|2749.01|2749.01|0
1631881800000|2021-09-17 12:30:00|2750.51|2750.51|2752.95|2752.95|2753.36|2753.36|2749.67|2749.67|0
1631882100000|2021-09-17 12:35:00|2753.03|2753.03|2747.04|2747.04|2753.24|2753.24|2747.04|2747.04|0
1631882400000|2021-09-17 12:40:00|2746.87|2746.87|2747.34|2747.34|2748.37|2748.37|2745.99|2745.99|0
1631882700000|2021-09-17 12:45:00|2747.28|2747.28|2752.79|2752.79|2753.18|2753.18|2747.2|2747.2|0
1631883000000|2021-09-17 12:50:00|2752.73|2752.73|2749.43|2749.43|2752.73|2752.73|2749.43|2749.43|0
1631883300000|2021-09-17 12:55:00|2749.49|2749.49|2750.8|2750.8|2750.99|2750.99|2749.37|2749.37|0
1631883600000|2021-09-17 13:00:00|2750.41|2750.41|2755.26|2755.26|2756.63|2756.63|2749.11|2749.11|0
1631883900000|2021-09-17 13:05:00|2755.2|2755.2|2751.6|2751.6|2755.2|2755.2|2750.86|2750.86|0
1631884200000|2021-09-17 13:10:00|2751.44|2751.44|2752.59|2752.59|2753.19|2753.19|2751.13|2751.13|0
1631884500000|2021-09-17 13:15:00|2752.42|2752.42|2755.71|2755.71|2756.4|2756.4|2752.42|2752.42|0
1631884800000|2021-09-17 13:20:00|2755.65|2755.65|2759.09|2759.09|2759.15|2759.15|2755.06|2755.06|0
1631885100000|2021-09-17 13:25:00|2759.15|2759.15|2760.16|2760.16|2761.55|2761.55|2758.81|2758.81|0
1631885400000|2021-09-17 13:30:00|2760.12|2760.12|2760.08|2760.08|2764.84|2764.84|2756.88|2756.88|0
1631885700000|2021-09-17 13:35:00|2760.04|2760.04|2763.07|2763.07|2764.67|2764.67|2758.87|2758.87|0
1631886000000|2021-09-17 13:40:00|2763.24|2763.24|2757.14|2757.14|2765.42|2765.42|2756.75|2756.75|0
1631886300000|2021-09-17 13:45:00|2757.47|2757.47|2755.59|2755.59|2760.89|2760.89|2754.99|2754.99|0
1631886600000|2021-09-17 13:50:00|2755.92|2755.92|2754.64|2754.64|2760.96|2760.96|2754.41|2754.41|0
1631886900000|2021-09-17 13:55:00|2754.55|2754.55|2753.75|2753.75|2754.55|2754.55|2747.4|2747.4|0
1631887200000|2021-09-17 14:00:00|2753.79|2753.79|2754.09|2754.09|2756.53|2756.53|2749.56|2749.56|0
1631887500000|2021-09-17 14:05:00|2754.05|2754.05|2755.71|2755.71|2756.13|2756.13|2749.92|2749.92|0
1631887800000|2021-09-17 14:10:00|2755.68|2755.68|2753.09|2753.09|2755.85|2755.85|2752.17|2752.17|0
1631888100000|2021-09-17 14:15:00|2752.6|2752.6|2754.29|2754.29|2754.54|2754.54|2751.36|2751.36|0
1631888400000|2021-09-17 14:20:00|2754.3|2754.3|2746.42|2746.42|2754.46|2754.46|2745.68|2745.68|0
1631888700000|2021-09-17 14:25:00|2746.3|2746.3|2748.12|2748.12|2748.74|2748.74|2743.66|2743.66|0
1631889000000|2021-09-17 14:30:00|2748.18|2748.18|2747.12|2747.12|2748.95|2748.95|2744.9|2744.9|0
1631889300000|2021-09-17 14:35:00|2747.29|2747.29|2741.61|2741.61|2747.91|2747.91|2741.27|2741.27|0
1631889600000|2021-09-17 14:40:00|2741.94|2741.94|2739.79|2739.79|2742.16|2742.16|2737.27|2737.27|0
1631889900000|2021-09-17 14:45:00|2739.85|2739.85|2738.32|2738.32|2740.71|2740.71|2735.39|2735.39|0
1631890200000|2021-09-17 14:50:00|2738.37|2738.37|2735.52|2735.52|2738.92|2738.92|2734.48|2734.48|0
1631890500000|2021-09-17 14:55:00|2735.46|2735.46|2731.74|2731.74|2735.55|2735.55|2727.66|2727.66|0
1631890800000|2021-09-17 15:00:00|2731.68|2731.68|2731.76|2731.76|2731.87|2731.87|2729.02|2729.02|0
1631891100000|2021-09-17 15:05:00|2731.74|2731.74|2733.95|2733.95|2734.59|2734.59|2730.94|2730.94|0
1631891400000|2021-09-17 15:10:00|2733.93|2733.93|2739.41|2739.41|2739.99|2739.99|2730.31|2730.31|0
1631891700000|2021-09-17 15:15:00|2739.45|2739.45|2741.46|2741.46|2742.85|2742.85|2737.86|2737.86|0
1631892000000|2021-09-17 15:20:00|2741.52|2741.52|2736.07|2736.07|2742.15|2742.15|2735.96|2735.96|0
1631892300000|2021-09-17 15:25:00|2736.01|2736.01|2731.49|2731.49|2736.69|2736.69|2729.85|2729.85|0
1632122100000|2021-09-20 07:15:00|2682.18|2682.18|2684.06|2684.06|2685.68|2685.68|2682|2682|0
1632122400000|2021-09-20 07:20:00|2684.73|2684.73|2679.65|2679.65|2686.78|2686.78|2677.78|2677.78|0
1632122700000|2021-09-20 07:25:00|2679.48|2679.48|2681.07|2681.07|2684.2|2684.2|2675.95|2675.95|0
1632123000000|2021-09-20 07:30:00|2681.41|2681.41|2681.97|2681.97|2684.09|2684.09|2680.57|2680.57|0
1632123300000|2021-09-20 07:35:00|2682.14|2682.14|2685.81|2685.81|2685.81|2685.81|2678.84|2678.84|0
1632123600000|2021-09-20 07:40:00|2685.86|2685.86|2682.11|2682.11|2685.86|2685.86|2679.39|2679.39|0
1632123900000|2021-09-20 07:45:00|2682.15|2682.15|2672.66|2672.66|2682.15|2682.15|2671.97|2671.97|0
1632124200000|2021-09-20 07:50:00|2672.55|2672.55|2664.86|2664.86|2673.19|2673.19|2663.83|2663.83|0
1632124500000|2021-09-20 07:55:00|2665.02|2665.02|2662.3|2662.3|2665.25|2665.25|2659.25|2659.25|0
1632124800000|2021-09-20 08:00:00|2662.42|2662.42|2667.07|2667.07|2669.82|2669.82|2659.93|2659.93|0
1632125100000|2021-09-20 08:05:00|2667.18|2667.18|2670.98|2670.98|2671.79|2671.79|2666.83|2666.83|0
1632125400000|2021-09-20 08:10:00|2671.14|2671.14|2662.18|2662.18|2671.53|2671.53|2662.07|2662.07|0
1632125700000|2021-09-20 08:15:00|2662.1|2662.1|2661.32|2661.32|2663.48|2663.48|2659.72|2659.72|0
1632126000000|2021-09-20 08:20:00|2661.15|2661.15|2659.55|2659.55|2661.18|2661.18|2658.61|2658.61|0
1632126300000|2021-09-20 08:25:00|2659.72|2659.72|2662.53|2662.53|2664.24|2664.24|2658.56|2658.56|0
1632126600000|2021-09-20 08:30:00|2662.59|2662.59|2671.56|2671.56|2671.62|2671.62|2660.61|2660.61|0
1632126900000|2021-09-20 08:35:00|2671.4|2671.4|2665.78|2665.78|2671.44|2671.44|2665.68|2665.68|0
1632127200000|2021-09-20 08:40:00|2665.39|2665.39|2668.97|2668.97|2669.19|2669.19|2664.68|2664.68|0
1632127500000|2021-09-20 08:45:00|2668.92|2668.92|2674.87|2674.87|2674.87|2674.87|2667.3|2667.3|0
1632127800000|2021-09-20 08:50:00|2674.93|2674.93|2677.76|2677.76|2678.25|2678.25|2674.81|2674.81|0
1632128100000|2021-09-20 08:55:00|2677.93|2677.93|2677.05|2677.05|2678.77|2678.77|2673.79|2673.79|0
1632128400000|2021-09-20 09:00:00|2676.84|2676.84|2671.37|2671.37|2676.84|2676.84|2671.31|2671.31|0
1632128700000|2021-09-20 09:05:00|2671.76|2671.76|2669.99|2669.99|2672.13|2672.13|2666.39|2666.39|0
1632129000000|2021-09-20 09:10:00|2670.27|2670.27|2671.19|2671.19|2671.54|2671.54|2669.19|2669.19|0
1632129300000|2021-09-20 09:15:00|2671.08|2671.08|2668.3|2668.3|2673.55|2673.55|2668.14|2668.14|0
1632129600000|2021-09-20 09:20:00|2668.05|2668.05|2662.36|2662.36|2668.33|2668.33|2659.75|2659.75|0
1632129900000|2021-09-20 09:25:00|2662.52|2662.52|2666.7|2666.7|2666.78|2666.78|2661.08|2661.08|0
1632130200000|2021-09-20 09:30:00|2666.54|2666.54|2665.81|2665.81|2668.75|2668.75|2664.79|2664.79|0
1632130500000|2021-09-20 09:35:00|2665.7|2665.7|2661.84|2661.84|2665.99|2665.99|2661.84|2661.84|0
1632130800000|2021-09-20 09:40:00|2661.78|2661.78|2663.5|2663.5|2663.5|2663.5|2660.09|2660.09|0
1632131100000|2021-09-20 09:45:00|2663.89|2663.89|2660.24|2660.24|2663.89|2663.89|2659.85|2659.85|0
1632131400000|2021-09-20 09:50:00|2660.02|2660.02|2660.99|2660.99|2661.66|2661.66|2657.26|2657.26|0
1632131700000|2021-09-20 09:55:00|2660.82|2660.82|2663.98|2663.98|2664.16|2664.16|2660.04|2660.04|0
1632132000000|2021-09-20 10:00:00|2664.15|2664.15|2664.76|2664.76|2667.18|2667.18|2663.85|2663.85|0
1632132300000|2021-09-20 10:05:00|2664.92|2664.92|2661.9|2661.9|2666.57|2666.57|2661.85|2661.85|0
1632132600000|2021-09-20 10:10:00|2661.96|2661.96|2656.37|2656.37|2662.2|2662.2|2655.75|2655.75|0
1632132900000|2021-09-20 10:15:00|2656.29|2656.29|2658.73|2658.73|2659.74|2659.74|2656.29|2656.29|0
1632133200000|2021-09-20 10:20:00|2658.77|2658.77|2660.67|2660.67|2661.22|2661.22|2658.61|2658.61|0
1632133500000|2021-09-20 10:25:00|2660.47|2660.47|2662.88|2662.88|2662.92|2662.92|2660.36|2660.36|0
1632133800000|2021-09-20 10:30:00|2662.94|2662.94|2664.12|2664.12|2666.58|2666.58|2661.67|2661.67|0
1632134100000|2021-09-20 10:35:00|2663.79|2663.79|2656.15|2656.15|2663.79|2663.79|2655.2|2655.2|0
1632134400000|2021-09-20 10:40:00|2656.14|2656.14|2656.29|2656.29|2659.2|2659.2|2653.98|2653.98|0
1632134700000|2021-09-20 10:45:00|2656.23|2656.23|2657.93|2657.93|2657.98|2657.98|2653.71|2653.71|0
1632135000000|2021-09-20 10:50:00|2657.77|2657.77|2652.3|2652.3|2657.77|2657.77|2651.52|2651.52|0
1632135300000|2021-09-20 10:55:00|2652.42|2652.42|2651.43|2651.43|2653.81|2653.81|2650.39|2650.39|0
1632135600000|2021-09-20 11:00:00|2651.88|2651.88|2652.86|2652.86|2655.93|2655.93|2651.88|2651.88|0
1632135900000|2021-09-20 11:05:00|2652.7|2652.7|2650.07|2650.07|2652.92|2652.92|2650.07|2650.07|0
1632136200000|2021-09-20 11:10:00|2650.19|2650.19|2650.83|2650.83|2651.03|2651.03|2648.92|2648.92|0
1632136500000|2021-09-20 11:15:00|2650.89|2650.89|2649.38|2649.38|2651.82|2651.82|2649.34|2649.34|0
1632136800000|2021-09-20 11:20:00|2649.54|2649.54|2648.49|2648.49|2652.31|2652.31|2647.52|2647.52|0
1632137100000|2021-09-20 11:25:00|2648.43|2648.43|2648.73|2648.73|2651.1|2651.1|2647.56|2647.56|0
1632137400000|2021-09-20 11:30:00|2648.79|2648.79|2644.71|2644.71|2649.12|2649.12|2642.77|2642.77|0
1632137700000|2021-09-20 11:35:00|2644.38|2644.38|2649.4|2649.4|2649.61|2649.61|2643.18|2643.18|0
1632138000000|2021-09-20 11:40:00|2649.01|2649.01|2653.9|2653.9|2653.9|2653.9|2648.44|2648.44|0
1632138300000|2021-09-20 11:45:00|2654.02|2654.02|2658.56|2658.56|2658.81|2658.81|2652.98|2652.98|0
1632138600000|2021-09-20 11:50:00|2658.39|2658.39|2657.7|2657.7|2660.92|2660.92|2657.01|2657.01|0
1632138900000|2021-09-20 11:55:00|2657.59|2657.59|2656.67|2656.67|2658.82|2658.82|2655.88|2655.88|0
1632139200000|2021-09-20 12:00:00|2656.5|2656.5|2660.68|2660.68|2660.74|2660.74|2654.37|2654.37|0
1632139500000|2021-09-20 12:05:00|2660.8|2660.8|2655.8|2655.8|2661.27|2661.27|2655.32|2655.32|0
1632139800000|2021-09-20 12:10:00|2655.91|2655.91|2655.48|2655.48|2656.8|2656.8|2653.02|2653.02|0
1632140100000|2021-09-20 12:15:00|2655.37|2655.37|2656.34|2656.34|2659.61|2659.61|2655.31|2655.31|0
1632140400000|2021-09-20 12:20:00|2656.22|2656.22|2651.98|2651.98|2656.28|2656.28|2651.98|2651.98|0
1632140700000|2021-09-20 12:25:00|2651.92|2651.92|2652.46|2652.46|2653.15|2653.15|2649.97|2649.97|0
1632141000000|2021-09-20 12:30:00|2652.23|2652.23|2647.74|2647.74|2652.23|2652.23|2646.55|2646.55|0
1632141300000|2021-09-20 12:35:00|2647.68|2647.68|2654.28|2654.28|2654.28|2654.28|2647.16|2647.16|0
1632141600000|2021-09-20 12:40:00|2654.11|2654.11|2650.27|2650.27|2654.11|2654.11|2649.66|2649.66|0
1632141900000|2021-09-20 12:45:00|2650.43|2650.43|2658.37|2658.37|2659.7|2659.7|2650.38|2650.38|0
1632142200000|2021-09-20 12:50:00|2658.43|2658.43|2664.06|2664.06|2664.22|2664.22|2657.66|2657.66|0
1632142500000|2021-09-20 12:55:00|2664.01|2664.01|2660.34|2660.34|2664.01|2664.01|2660.34|2660.34|0
1632142800000|2021-09-20 13:00:00|2660.51|2660.51|2654.29|2654.29|2660.62|2660.62|2654.05|2654.05|0
1632143100000|2021-09-20 13:05:00|2654.34|2654.34|2662.18|2662.18|2662.18|2662.18|2653.04|2653.04|0
1632143400000|2021-09-20 13:10:00|2661.89|2661.89|2666.14|2666.14|2666.14|2666.14|2660.33|2660.33|0
1632143700000|2021-09-20 13:15:00|2666.25|2666.25|2668.08|2668.08|2670.92|2670.92|2663.85|2663.85|0
1632144000000|2021-09-20 13:20:00|2667.97|2667.97|2672.14|2672.14|2672.31|2672.31|2667.69|2667.69|0
1632144300000|2021-09-20 13:25:00|2672.2|2672.2|2670.75|2670.75|2672.63|2672.63|2669.05|2669.05|0
1632144600000|2021-09-20 13:30:00|2670.69|2670.69|2661.17|2661.17|2670.84|2670.84|2661.17|2661.17|0
1632144900000|2021-09-20 13:35:00|2660.84|2660.84|2658.24|2658.24|2662.25|2662.25|2654.67|2654.67|0
1632145200000|2021-09-20 13:40:00|2658.28|2658.28|2662.81|2662.81|2662.81|2662.81|2656.34|2656.34|0
1632145500000|2021-09-20 13:45:00|2662.87|2662.87|2669.4|2669.4|2670.29|2670.29|2660.44|2660.44|0
1632145800000|2021-09-20 13:50:00|2669.52|2669.52|2657.58|2657.58|2669.52|2669.52|2654.98|2654.98|0
1632146100000|2021-09-20 13:55:00|2657.52|2657.52|2656.77|2656.77|2659.89|2659.89|2655.26|2655.26|0
1632146400000|2021-09-20 14:00:00|2656.47|2656.47|2651.34|2651.34|2657.66|2657.66|2649.55|2649.55|0
1632146700000|2021-09-20 14:05:00|2651.2|2651.2|2650.99|2650.99|2658.43|2658.43|2649.14|2649.14|0
1632147000000|2021-09-20 14:10:00|2650.83|2650.83|2653.92|2653.92|2655.19|2655.19|2649.37|2649.37|0
1632147300000|2021-09-20 14:15:00|2653.81|2653.81|2650.54|2650.54|2653.81|2653.81|2647.12|2647.12|0
1632147600000|2021-09-20 14:20:00|2650.37|2650.37|2639.3|2639.3|2650.37|2650.37|2639.3|2639.3|0
1632147900000|2021-09-20 14:25:00|2639.36|2639.36|2644.58|2644.58|2647.84|2647.84|2639.11|2639.11|0
1632148200000|2021-09-20 14:30:00|2644.54|2644.54|2640.02|2640.02|2646.73|2646.73|2637.78|2637.78|0
1632148500000|2021-09-20 14:35:00|2640.19|2640.19|2647.3|2647.3|2647.53|2647.53|2638.07|2638.07|0
1632148800000|2021-09-20 14:40:00|2646.97|2646.97|2647.93|2647.93|2651.71|2651.71|2643.16|2643.16|0
1632149100000|2021-09-20 14:45:00|2647.82|2647.82|2648.54|2648.54|2650.01|2650.01|2645.24|2645.24|0
1632149400000|2021-09-20 14:50:00|2648.52|2648.52|2649.99|2649.99|2651.52|2651.52|2646.86|2646.86|0
1632149700000|2021-09-20 14:55:00|2649.43|2649.43|2643.96|2643.96|2649.49|2649.49|2643.37|2643.37|0
1632150000000|2021-09-20 15:00:00|2643.79|2643.79|2646.7|2646.7|2647.57|2647.57|2639.75|2639.75|0
1632150300000|2021-09-20 15:05:00|2646.64|2646.64|2646.16|2646.16|2650.29|2650.29|2646.16|2646.16|0
1632150600000|2021-09-20 15:10:00|2646.1|2646.1|2644.22|2644.22|2647.64|2647.64|2643.94|2643.94|0
1632150900000|2021-09-20 15:15:00|2644.05|2644.05|2641.63|2641.63|2644.47|2644.47|2639.68|2639.68|0
1632151200000|2021-09-20 15:20:00|2641.46|2641.46|2639.99|2639.99|2643.1|2643.1|2639.35|2639.35|0
1632151500000|2021-09-20 15:25:00|2639.94|2639.94|2640.54|2640.54|2641.95|2641.95|2635.08|2635.08|0
1632208500000|2021-09-21 07:15:00|2655.67|2655.67|2655|2655|2655.86|2655.86|2650.67|2650.67|0
1632208800000|2021-09-21 07:20:00|2655.17|2655.17|2654.29|2654.29|2656.52|2656.52|2652.07|2652.07|0
1632209100000|2021-09-21 07:25:00|2654.23|2654.23|2653.21|2653.21|2654.23|2654.23|2647.56|2647.56|0
1632209400000|2021-09-21 07:30:00|2653.71|2653.71|2651.99|2651.99|2655.4|2655.4|2651.6|2651.6|0
1632209700000|2021-09-21 07:35:00|2651.86|2651.86|2647.1|2647.1|2651.86|2651.86|2646.56|2646.56|0
1632210000000|2021-09-21 07:40:00|2647.27|2647.27|2653.31|2653.31|2653.59|2653.59|2647.27|2647.27|0
1632210300000|2021-09-21 07:45:00|2653.15|2653.15|2656.93|2656.93|2658.69|2658.69|2652.81|2652.81|0
1632210600000|2021-09-21 07:50:00|2656.76|2656.76|2657.37|2657.37|2658.99|2658.99|2656.76|2656.76|0
1632210900000|2021-09-21 07:55:00|2658.08|2658.08|2659.42|2659.42|2659.77|2659.77|2655.98|2655.98|0
1632211200000|2021-09-21 08:00:00|2659.53|2659.53|2659.25|2659.25|2661.47|2661.47|2658.89|2658.89|0
1632211500000|2021-09-21 08:05:00|2659.1|2659.1|2659.88|2659.88|2660.84|2660.84|2658.46|2658.46|0
1632211800000|2021-09-21 08:10:00|2659.82|2659.82|2664.82|2664.82|2665.42|2665.42|2659.49|2659.49|0
1632212100000|2021-09-21 08:15:00|2665.08|2665.08|2666.51|2666.51|2667.82|2667.82|2664.57|2664.57|0
1632212400000|2021-09-21 08:20:00|2666.18|2666.18|2659.24|2659.24|2666.18|2666.18|2656.73|2656.73|0
1632212700000|2021-09-21 08:25:00|2659.13|2659.13|2661.7|2661.7|2663.16|2663.16|2658.09|2658.09|0
1632213000000|2021-09-21 08:30:00|2661.92|2661.92|2662.86|2662.86|2662.93|2662.93|2658.93|2658.93|0
1632213300000|2021-09-21 08:35:00|2662.69|2662.69|2665.23|2665.23|2665.28|2665.28|2660.36|2660.36|0
1632213600000|2021-09-21 08:40:00|2665.28|2665.28|2661.79|2661.79|2666.77|2666.77|2661.79|2661.79|0
1632213900000|2021-09-21 08:45:00|2661.62|2661.62|2660.36|2660.36|2662.47|2662.47|2660.25|2660.25|0
1632214200000|2021-09-21 08:50:00|2660.19|2660.19|2657.55|2657.55|2660.19|2660.19|2657.37|2657.37|0
1632214500000|2021-09-21 08:55:00|2657.08|2657.08|2651.65|2651.65|2657.09|2657.09|2651.24|2651.24|0
1632214800000|2021-09-21 09:00:00|2651.77|2651.77|2651.7|2651.7|2653.29|2653.29|2650.52|2650.52|0
1632215100000|2021-09-21 09:05:00|2651.62|2651.62|2650.84|2650.84|2651.62|2651.62|2649.8|2649.8|0
1632215400000|2021-09-21 09:10:00|2651.17|2651.17|2651.06|2651.06|2652.9|2652.9|2648.61|2648.61|0
1632215700000|2021-09-21 09:15:00|2651.11|2651.11|2647.92|2647.92|2651.11|2651.11|2647.92|2647.92|0
1632216000000|2021-09-21 09:20:00|2647.86|2647.86|2646.93|2646.93|2647.92|2647.92|2645.28|2645.28|0
1632216300000|2021-09-21 09:25:00|2646.99|2646.99|2648.83|2648.83|2650.37|2650.37|2646.27|2646.27|0
1632216600000|2021-09-21 09:30:00|2648.77|2648.77|2649.89|2649.89|2650.8|2650.8|2648.61|2648.61|0
1632216900000|2021-09-21 09:35:00|2649.93|2649.93|2651.39|2651.39|2651.59|2651.59|2649.79|2649.79|0
1632217200000|2021-09-21 09:40:00|2651.06|2651.06|2654.51|2654.51|2655.58|2655.58|2651.06|2651.06|0
1632217500000|2021-09-21 09:45:00|2654.43|2654.43|2658.09|2658.09|2658.46|2658.46|2652.89|2652.89|0
1632217800000|2021-09-21 09:50:00|2658.25|2658.25|2661.18|2661.18|2661.62|2661.62|2657.92|2657.92|0
1632218100000|2021-09-21 09:55:00|2661.26|2661.26|2662.92|2662.92|2663.45|2663.45|2661.09|2661.09|0
1632218400000|2021-09-21 10:00:00|2662.98|2662.98|2663.98|2663.98|2663.98|2663.98|2661.66|2661.66|0
1632218700000|2021-09-21 10:05:00|2663.65|2663.65|2666.54|2666.54|2666.54|2666.54|2663.07|2663.07|0
1632219000000|2021-09-21 10:10:00|2666.48|2666.48|2658.28|2658.28|2666.72|2666.72|2658.28|2658.28|0
1632219300000|2021-09-21 10:15:00|2658.23|2658.23|2659.78|2659.78|2659.78|2659.78|2657.68|2657.68|0
1632219600000|2021-09-21 10:20:00|2660.44|2660.44|2662.64|2662.64|2663.46|2663.46|2659.34|2659.34|0
1632219900000|2021-09-21 10:25:00|2662.58|2662.58|2660.49|2660.49|2662.69|2662.69|2659.91|2659.91|0
1632220200000|2021-09-21 10:30:00|2660.45|2660.45|2657.81|2657.81|2660.54|2660.54|2657.4|2657.4|0
1632220500000|2021-09-21 10:35:00|2658.04|2658.04|2660.16|2660.16|2661.52|2661.52|2658.04|2658.04|0
1632220800000|2021-09-21 10:40:00|2660.32|2660.32|2658.72|2658.72|2661.71|2661.71|2658.72|2658.72|0
1632221100000|2021-09-21 10:45:00|2658.68|2658.68|2656.94|2656.94|2658.68|2658.68|2656.69|2656.69|0
1632221400000|2021-09-21 10:50:00|2657.06|2657.06|2658.71|2658.71|2659.35|2659.35|2656.99|2656.99|0
1632221700000|2021-09-21 10:55:00|2658.55|2658.55|2657.72|2657.72|2658.75|2658.75|2657.1|2657.1|0
1632222000000|2021-09-21 11:00:00|2657.78|2657.78|2661.05|2661.05|2661.05|2661.05|2657.78|2657.78|0
1632222300000|2021-09-21 11:05:00|2660.94|2660.94|2660.87|2660.87|2661.67|2661.67|2658.87|2658.87|0
1632222600000|2021-09-21 11:10:00|2660.54|2660.54|2659.86|2659.86|2660.73|2660.73|2659.67|2659.67|0
1632222900000|2021-09-21 11:15:00|2659.92|2659.92|2662.77|2662.77|2663.06|2663.06|2659.75|2659.75|0
1632223200000|2021-09-21 11:20:00|2662.83|2662.83|2662.86|2662.86|2664.03|2664.03|2661.9|2661.9|0
1632223500000|2021-09-21 11:25:00|2663.26|2663.26|2665.05|2665.05|2665.73|2665.73|2663.26|2663.26|0
1632223800000|2021-09-21 11:30:00|2665.03|2665.03|2664.79|2664.79|2665.03|2665.03|2663.69|2663.69|0
1632224100000|2021-09-21 11:35:00|2664.7|2664.7|2663.14|2663.14|2665.49|2665.49|2663.14|2663.14|0
1632224400000|2021-09-21 11:40:00|2663.19|2663.19|2664.4|2664.4|2664.4|2664.4|2663.02|2663.02|0
1632224700000|2021-09-21 11:45:00|2664.51|2664.51|2662.57|2662.57|2665.23|2665.23|2662.57|2662.57|0
1632225000000|2021-09-21 11:50:00|2662.58|2662.58|2661.47|2661.47|2663.44|2663.44|2659.93|2659.93|0
1632225300000|2021-09-21 11:55:00|2661.64|2661.64|2662.07|2662.07|2662.39|2662.39|2660.68|2660.68|0
1632225600000|2021-09-21 12:00:00|2662.15|2662.15|2665.02|2665.02|2665.02|2665.02|2661.86|2661.86|0
1632225900000|2021-09-21 12:05:00|2665.17|2665.17|2668.64|2668.64|2668.64|2668.64|2665.14|2665.14|0
1632226200000|2021-09-21 12:10:00|2668.17|2668.17|2658.43|2658.43|2668.5|2668.5|2658.36|2658.36|0
1632226500000|2021-09-21 12:15:00|2658.03|2658.03|2664.51|2664.51|2666.47|2666.47|2657.9|2657.9|0
1632226800000|2021-09-21 12:20:00|2664.74|2664.74|2663.58|2663.58|2666.65|2666.65|2662.81|2662.81|0
1632227100000|2021-09-21 12:25:00|2663.83|2663.83|2663.35|2663.35|2665.38|2665.38|2660.21|2660.21|0
1632227400000|2021-09-21 12:30:00|2663.52|2663.52|2663|2663|2665.77|2665.77|2661.94|2661.94|0
1632227700000|2021-09-21 12:35:00|2662.67|2662.67|2661.78|2661.78|2663.01|2663.01|2660.1|2660.1|0
1632228000000|2021-09-21 12:40:00|2661.73|2661.73|2661.06|2661.06|2662.1|2662.1|2659.15|2659.15|0
1632228300000|2021-09-21 12:45:00|2660.95|2660.95|2661.28|2661.28|2661.78|2661.78|2659.94|2659.94|0
1632228600000|2021-09-21 12:50:00|2661.75|2661.75|2657.09|2657.09|2662.17|2662.17|2657.09|2657.09|0
1632228900000|2021-09-21 12:55:00|2657.12|2657.12|2655.22|2655.22|2657.49|2657.49|2654.72|2654.72|0
1632229200000|2021-09-21 13:00:00|2655.39|2655.39|2654.99|2654.99|2656.95|2656.95|2653.06|2653.06|0
1632229500000|2021-09-21 13:05:00|2655.05|2655.05|2651.94|2651.94|2655.05|2655.05|2651.16|2651.16|0
1632229800000|2021-09-21 13:10:00|2651.44|2651.44|2655.18|2655.18|2657.31|2657.31|2651.19|2651.19|0
1632230100000|2021-09-21 13:15:00|2655.16|2655.16|2655.11|2655.11|2656.39|2656.39|2654.2|2654.2|0
1632230400000|2021-09-21 13:20:00|2654.78|2654.78|2654.56|2654.56|2655.76|2655.76|2653.37|2653.37|0
1632230700000|2021-09-21 13:25:00|2654.35|2654.35|2653.55|2653.55|2654.41|2654.41|2651.86|2651.86|0
1632231000000|2021-09-21 13:30:00|2653.61|2653.61|2649.46|2649.46|2655.96|2655.96|2647.81|2647.81|0
1632231300000|2021-09-21 13:35:00|2649.63|2649.63|2654.39|2654.39|2657.85|2657.85|2649.3|2649.3|0
1632231600000|2021-09-21 13:40:00|2654.45|2654.45|2646.09|2646.09|2654.45|2654.45|2642.81|2642.81|0
1632231900000|2021-09-21 13:45:00|2646.43|2646.43|2654.61|2654.61|2654.97|2654.97|2646.43|2646.43|0
1632232200000|2021-09-21 13:50:00|2654.56|2654.56|2648.79|2648.79|2656.01|2656.01|2648.21|2648.21|0
1632232500000|2021-09-21 13:55:00|2648.9|2648.9|2648.17|2648.17|2651.41|2651.41|2643.59|2643.59|0
1632232800000|2021-09-21 14:00:00|2648.34|2648.34|2649.21|2649.21|2650.3|2650.3|2645.46|2645.46|0
1632233100000|2021-09-21 14:05:00|2649.17|2649.17|2640.51|2640.51|2649.65|2649.65|2640.51|2640.51|0
1632233400000|2021-09-21 14:10:00|2640.45|2640.45|2643.83|2643.83|2645.75|2645.75|2639.9|2639.9|0
1632233700000|2021-09-21 14:15:00|2643.74|2643.74|2640.48|2640.48|2644.88|2644.88|2637.97|2637.97|0
1632234000000|2021-09-21 14:20:00|2640.64|2640.64|2635.33|2635.33|2640.82|2640.82|2634.52|2634.52|0
1632234300000|2021-09-21 14:25:00|2635.5|2635.5|2630.47|2630.47|2635.83|2635.83|2628.99|2628.99|0
1632234600000|2021-09-21 14:30:00|2631.08|2631.08|2630.8|2630.8|2633.69|2633.69|2629.22|2629.22|0
1632234900000|2021-09-21 14:35:00|2630.75|2630.75|2632.65|2632.65|2632.65|2632.65|2629.15|2629.15|0
1632235200000|2021-09-21 14:40:00|2632.82|2632.82|2627.89|2627.89|2633.42|2633.42|2627.55|2627.55|0
1632235500000|2021-09-21 14:45:00|2627.8|2627.8|2619.96|2619.96|2628.17|2628.17|2619.73|2619.73|0
1632235800000|2021-09-21 14:50:00|2619.9|2619.9|2615.91|2615.91|2619.9|2619.9|2615.67|2615.67|0
1632236100000|2021-09-21 14:55:00|2616.08|2616.08|2614.91|2614.91|2617.02|2617.02|2614.49|2614.49|0
1632236400000|2021-09-21 15:00:00|2614.74|2614.74|2617.5|2617.5|2617.5|2617.5|2612.32|2612.32|0
1632236700000|2021-09-21 15:05:00|2617.55|2617.55|2620.53|2620.53|2621|2621|2617.14|2617.14|0
1632237000000|2021-09-21 15:10:00|2620.59|2620.59|2617.91|2617.91|2621.1|2621.1|2617.56|2617.56|0
1632237300000|2021-09-21 15:15:00|2617.85|2617.85|2611.61|2611.61|2618.02|2618.02|2611.59|2611.59|0
1632237600000|2021-09-21 15:20:00|2611.56|2611.56|2612.06|2612.06|2613.55|2613.55|2610.62|2610.62|0
1632237900000|2021-09-21 15:25:00|2612.23|2612.23|2614.28|2614.28|2614.96|2614.96|2611.87|2611.87|0
1632294900000|2021-09-22 07:15:00|2668.25|2668.25|2672.31|2672.31|2672.31|2672.31|2667.53|2667.53|0
1632295200000|2021-09-22 07:20:00|2672.25|2672.25|2670.61|2670.61|2675.04|2675.04|2670.06|2670.06|0
1632295500000|2021-09-22 07:25:00|2670.67|2670.67|2670.41|2670.41|2671.23|2671.23|2665.63|2665.63|0
1632295800000|2021-09-22 07:30:00|2670.64|2670.64|2669.46|2669.46|2671.47|2671.47|2665.79|2665.79|0
1632296100000|2021-09-22 07:35:00|2669.96|2669.96|2668.27|2668.27|2671.77|2671.77|2666.44|2666.44|0
1632296400000|2021-09-22 07:40:00|2668.38|2668.38|2666.58|2666.58|2670.86|2670.86|2666.11|2666.11|0
1632296700000|2021-09-22 07:45:00|2666.46|2666.46|2667.75|2667.75|2668.42|2668.42|2664.98|2664.98|0
1632297000000|2021-09-22 07:50:00|2667.58|2667.58|2667.59|2667.59|2669.67|2669.67|2666.14|2666.14|0
1632297300000|2021-09-22 07:55:00|2667.55|2667.55|2670.38|2670.38|2670.38|2670.38|2667.24|2667.24|0
1632297600000|2021-09-22 08:00:00|2670.21|2670.21|2670.64|2670.64|2670.93|2670.93|2668.14|2668.14|0
1632297900000|2021-09-22 08:05:00|2670.68|2670.68|2676.51|2676.51|2676.9|2676.9|2670.68|2670.68|0
1632298200000|2021-09-22 08:10:00|2676.62|2676.62|2678.08|2678.08|2679.95|2679.95|2676.62|2676.62|0
1632298500000|2021-09-22 08:15:00|2677.86|2677.86|2682.39|2682.39|2682.83|2682.83|2677.19|2677.19|0
1632298800000|2021-09-22 08:20:00|2682.5|2682.5|2682.75|2682.75|2685.66|2685.66|2681.57|2681.57|0
1632299100000|2021-09-22 08:25:00|2682.58|2682.58|2682.79|2682.79|2686.8|2686.8|2682.07|2682.07|0
1632299400000|2021-09-22 08:30:00|2682.76|2682.76|2681.91|2681.91|2683.47|2683.47|2679.94|2679.94|0
1632299700000|2021-09-22 08:35:00|2682.41|2682.41|2685.59|2685.59|2685.59|2685.59|2679.98|2679.98|0
1632300000000|2021-09-22 08:40:00|2685.54|2685.54|2684.65|2684.65|2686.09|2686.09|2682.42|2682.42|0
1632300300000|2021-09-22 08:45:00|2684.76|2684.76|2688.17|2688.17|2688.17|2688.17|2684.17|2684.17|0
1632300600000|2021-09-22 08:50:00|2688.32|2688.32|2687.88|2687.88|2690.03|2690.03|2687.17|2687.17|0
1632300900000|2021-09-22 08:55:00|2688.05|2688.05|2687.58|2687.58|2689.31|2689.31|2685.56|2685.56|0
1632301200000|2021-09-22 09:00:00|2687.62|2687.62|2692.92|2692.92|2694.59|2694.59|2687.58|2687.58|0
1632301500000|2021-09-22 09:05:00|2692.75|2692.75|2692.29|2692.29|2694.12|2694.12|2690.8|2690.8|0
1632301800000|2021-09-22 09:10:00|2692.21|2692.21|2695.36|2695.36|2695.75|2695.75|2691.73|2691.73|0
1632302100000|2021-09-22 09:15:00|2695.19|2695.19|2696.29|2696.29|2697.42|2697.42|2693.75|2693.75|0
1632302400000|2021-09-22 09:20:00|2696.12|2696.12|2694.35|2694.35|2697.49|2697.49|2693.73|2693.73|0
1632302700000|2021-09-22 09:25:00|2694.26|2694.26|2690.09|2690.09|2694.95|2694.95|2689.59|2689.59|0
1632303000000|2021-09-22 09:30:00|2690.2|2690.2|2686.82|2686.82|2690.54|2690.54|2686.82|2686.82|0
1632303300000|2021-09-22 09:35:00|2686.32|2686.32|2688.53|2688.53|2688.53|2688.53|2685.06|2685.06|0
1632303600000|2021-09-22 09:40:00|2688.7|2688.7|2688.11|2688.11|2688.86|2688.86|2686.91|2686.91|0
1632303900000|2021-09-22 09:45:00|2688.05|2688.05|2693.06|2693.06|2693.09|2693.09|2685.26|2685.26|0
1632304200000|2021-09-22 09:50:00|2693.12|2693.12|2697.11|2697.11|2698.39|2698.39|2692.89|2692.89|0
1632304500000|2021-09-22 09:55:00|2697.06|2697.06|2699.3|2699.3|2699.3|2699.3|2696.72|2696.72|0
1632304800000|2021-09-22 10:00:00|2699.35|2699.35|2700.75|2700.75|2702.6|2702.6|2699.08|2699.08|0
1632305100000|2021-09-22 10:05:00|2700.67|2700.67|2702.59|2702.59|2704.24|2704.24|2700.5|2700.5|0
1632305400000|2021-09-22 10:10:00|2702.42|2702.42|2703.74|2703.74|2704.33|2704.33|2702.2|2702.2|0
1632305700000|2021-09-22 10:15:00|2703.41|2703.41|2704.94|2704.94|2705|2705|2702.3|2702.3|0
1632306000000|2021-09-22 10:20:00|2704.9|2704.9|2706.11|2706.11|2706.5|2706.5|2704.9|2704.9|0
1632306300000|2021-09-22 10:25:00|2706.05|2706.05|2704.49|2704.49|2707.68|2707.68|2704.49|2704.49|0
1632306600000|2021-09-22 10:30:00|2704.41|2704.41|2703.47|2703.47|2704.59|2704.59|2702.26|2702.26|0
1632306900000|2021-09-22 10:35:00|2703.58|2703.58|2705.39|2705.39|2706.37|2706.37|2703.31|2703.31|0
1632307200000|2021-09-22 10:40:00|2705.72|2705.72|2705.3|2705.3|2707.11|2707.11|2704.45|2704.45|0
1632307500000|2021-09-22 10:45:00|2705.41|2705.41|2703.85|2703.85|2706.49|2706.49|2702.69|2702.69|0
1632307800000|2021-09-22 10:50:00|2703.91|2703.91|2705.69|2705.69|2707.69|2707.69|2703.91|2703.91|0
1632308100000|2021-09-22 10:55:00|2705.78|2705.78|2706.57|2706.57|2706.69|2706.69|2705.21|2705.21|0
1632308400000|2021-09-22 11:00:00|2706.46|2706.46|2708.67|2708.67|2709.03|2709.03|2705.24|2705.24|0
1632308700000|2021-09-22 11:05:00|2708.75|2708.75|2707.7|2707.7|2709.64|2709.64|2707.3|2707.3|0
1632309000000|2021-09-22 11:10:00|2707.69|2707.69|2710.52|2710.52|2710.52|2710.52|2707.51|2707.51|0
1632309300000|2021-09-22 11:15:00|2710.58|2710.58|2711.75|2711.75|2711.86|2711.86|2709.26|2709.26|0
1632309600000|2021-09-22 11:20:00|2711.81|2711.81|2713.12|2713.12|2713.6|2713.6|2711.66|2711.66|0
1632309900000|2021-09-22 11:25:00|2712.95|2712.95|2713.76|2713.76|2713.92|2713.92|2712.26|2712.26|0
1632310200000|2021-09-22 11:30:00|2713.59|2713.59|2716.88|2716.88|2717.68|2717.68|2712.33|2712.33|0
1632310500000|2021-09-22 11:35:00|2716.55|2716.55|2716.87|2716.87|2717.2|2717.2|2715.2|2715.2|0
1632310800000|2021-09-22 11:40:00|2716.98|2716.98|2715.04|2715.04|2717.1|2717.1|2714.12|2714.12|0
1632311100000|2021-09-22 11:45:00|2715.27|2715.27|2713.7|2713.7|2715.38|2715.38|2712.04|2712.04|0
1632311400000|2021-09-22 11:50:00|2713.75|2713.75|2712.83|2712.83|2714.03|2714.03|2711.34|2711.34|0
1632311700000|2021-09-22 11:55:00|2712.6|2712.6|2712.86|2712.86|2713.05|2713.05|2711.57|2711.57|0
1632312000000|2021-09-22 12:00:00|2713.03|2713.03|2714.69|2714.69|2715.28|2715.28|2711.57|2711.57|0
1632312300000|2021-09-22 12:05:00|2714.64|2714.64|2710.33|2710.33|2714.64|2714.64|2710.16|2710.16|0
1632312600000|2021-09-22 12:10:00|2710.5|2710.5|2712.92|2712.92|2712.95|2712.95|2709.87|2709.87|0
1632312900000|2021-09-22 12:15:00|2712.75|2712.75|2712.73|2712.73|2712.92|2712.92|2711.88|2711.88|0
1632313200000|2021-09-22 12:20:00|2712.67|2712.67|2711.79|2711.79|2712.67|2712.67|2711.25|2711.25|0
1632313500000|2021-09-22 12:25:00|2711.71|2711.71|2710.55|2710.55|2711.71|2711.71|2709.09|2709.09|0
1632313800000|2021-09-22 12:30:00|2710.39|2710.39|2712.74|2712.74|2712.8|2712.8|2709.91|2709.91|0
1632314100000|2021-09-22 12:35:00|2712.78|2712.78|2712.54|2712.54|2713.81|2713.81|2712.08|2712.08|0
1632314400000|2021-09-22 12:40:00|2712.38|2712.38|2718.88|2718.88|2719.12|2719.12|2712.38|2712.38|0
1632314700000|2021-09-22 12:45:00|2718.65|2718.65|2716.45|2716.45|2718.97|2718.97|2716.29|2716.29|0
1632315000000|2021-09-22 12:50:00|2716.61|2716.61|2713.64|2713.64|2717.12|2717.12|2713.54|2713.54|0
1632315300000|2021-09-22 12:55:00|2713.58|2713.58|2712.88|2712.88|2714.33|2714.33|2711.77|2711.77|0
1632315600000|2021-09-22 13:00:00|2712.72|2712.72|2713.84|2713.84|2714.82|2714.82|2711.66|2711.66|0
1632315900000|2021-09-22 13:05:00|2713.33|2713.33|2713.72|2713.72|2714.63|2714.63|2712.8|2712.8|0
1632316200000|2021-09-22 13:10:00|2713.55|2713.55|2708.4|2708.4|2713.56|2713.56|2708.14|2708.14|0
1632316500000|2021-09-22 13:15:00|2708.35|2708.35|2709.05|2709.05|2709.59|2709.59|2707.91|2707.91|0
1632316800000|2021-09-22 13:20:00|2709.1|2709.1|2708.67|2708.67|2710.64|2710.64|2708.39|2708.39|0
1632317100000|2021-09-22 13:25:00|2708.4|2708.4|2708.07|2708.07|2709.46|2709.46|2707.19|2707.19|0
1632317400000|2021-09-22 13:30:00|2707.9|2707.9|2714.81|2714.81|2719.76|2719.76|2706.39|2706.39|0
1632317700000|2021-09-22 13:35:00|2714.86|2714.86|2713.95|2713.95|2716.11|2716.11|2711.83|2711.83|0
1632318000000|2021-09-22 13:40:00|2713.83|2713.83|2715.86|2715.86|2716.61|2716.61|2712.07|2712.07|0
1632318300000|2021-09-22 13:45:00|2715.92|2715.92|2724.7|2724.7|2724.7|2724.7|2715.71|2715.71|0
1632318600000|2021-09-22 13:50:00|2724.87|2724.87|2725.18|2725.18|2728.42|2728.42|2724.49|2724.49|0
1632318900000|2021-09-22 13:55:00|2725.51|2725.51|2725.18|2725.18|2730.14|2730.14|2725.06|2725.06|0
1632319200000|2021-09-22 14:00:00|2725.34|2725.34|2727.01|2727.01|2727.75|2727.75|2723.92|2723.92|0
1632319500000|2021-09-22 14:05:00|2727.13|2727.13|2723.22|2723.22|2727.61|2727.61|2721.41|2721.41|0
1632319800000|2021-09-22 14:10:00|2723.11|2723.11|2718.58|2718.58|2723.65|2723.65|2715.41|2715.41|0
1632320100000|2021-09-22 14:15:00|2718.53|2718.53|2715.88|2715.88|2720.61|2720.61|2715.43|2715.43|0
1632320400000|2021-09-22 14:20:00|2715.92|2715.92|2713.48|2713.48|2715.92|2715.92|2711.09|2711.09|0
1632320700000|2021-09-22 14:25:00|2713.71|2713.71|2710.21|2710.21|2714.99|2714.99|2709.81|2709.81|0
1632321000000|2021-09-22 14:30:00|2710.26|2710.26|2714.47|2714.47|2714.47|2714.47|2710.11|2710.11|0
1632321300000|2021-09-22 14:35:00|2714.09|2714.09|2715.7|2715.7|2716.33|2716.33|2712.21|2712.21|0
1632321600000|2021-09-22 14:40:00|2715.87|2715.87|2717.46|2717.46|2718.26|2718.26|2714.95|2714.95|0
1632321900000|2021-09-22 14:45:00|2717.51|2717.51|2719.08|2719.08|2719.82|2719.82|2715.46|2715.46|0
1632322200000|2021-09-22 14:50:00|2719.58|2719.58|2719.74|2719.74|2721.56|2721.56|2718.49|2718.49|0
1632322500000|2021-09-22 14:55:00|2719.91|2719.91|2722.49|2722.49|2723.39|2723.39|2719.91|2719.91|0
1632322800000|2021-09-22 15:00:00|2722.54|2722.54|2726.77|2726.77|2726.92|2726.92|2722.41|2722.41|0
1632323100000|2021-09-22 15:05:00|2726.61|2726.61|2721.13|2721.13|2726.62|2726.62|2720.76|2720.76|0
1632323400000|2021-09-22 15:10:00|2721.07|2721.07|2722.09|2722.09|2723.25|2723.25|2720.92|2720.92|0
1632323700000|2021-09-22 15:15:00|2722.26|2722.26|2721.3|2721.3|2722.48|2722.48|2720.44|2720.44|0
1632324000000|2021-09-22 15:20:00|2721.41|2721.41|2721.27|2721.27|2722.85|2722.85|2721.27|2721.27|0
1632324300000|2021-09-22 15:25:00|2721.16|2721.16|2722.26|2722.26|2723.1|2723.1|2720.61|2720.61|0
1632381300000|2021-09-23 07:15:00|2725.58|2725.58|2728.82|2728.82|2731.59|2731.59|2725.43|2725.43|0
1632381600000|2021-09-23 07:20:00|2728.71|2728.71|2732.66|2732.66|2733.42|2733.42|2728.71|2728.71|0
1632381900000|2021-09-23 07:25:00|2732.75|2732.75|2734.81|2734.81|2735.4|2735.4|2730.57|2730.57|0
1632382200000|2021-09-23 07:30:00|2734.53|2734.53|2730.66|2730.66|2734.53|2734.53|2730.36|2730.36|0
1632382500000|2021-09-23 07:35:00|2730.77|2730.77|2728.87|2728.87|2731.29|2731.29|2728.34|2728.34|0
1632382800000|2021-09-23 07:40:00|2728.86|2728.86|2730.87|2730.87|2731.89|2731.89|2727.7|2727.7|0
1632383100000|2021-09-23 07:45:00|2730.72|2730.72|2735.63|2735.63|2735.64|2735.64|2729.59|2729.59|0
1632383400000|2021-09-23 07:50:00|2735.46|2735.46|2736.62|2736.62|2739.67|2739.67|2735.4|2735.4|0
1632383700000|2021-09-23 07:55:00|2736.67|2736.67|2734.41|2734.41|2737.28|2737.28|2734.02|2734.02|0
1632384000000|2021-09-23 08:00:00|2734.46|2734.46|2737.18|2737.18|2740|2740|2734.46|2734.46|0
1632384300000|2021-09-23 08:05:00|2737.34|2737.34|2736.01|2736.01|2739.04|2739.04|2734.56|2734.56|0
1632384600000|2021-09-23 08:10:00|2736.34|2736.34|2737.11|2737.11|2737.78|2737.78|2734.87|2734.87|0
1632384900000|2021-09-23 08:15:00|2737.22|2737.22|2736.97|2736.97|2739.76|2739.76|2735.23|2735.23|0
1632385200000|2021-09-23 08:20:00|2736.85|2736.85|2739.37|2739.37|2741.71|2741.71|2735.45|2735.45|0
1632385500000|2021-09-23 08:25:00|2739.48|2739.48|2736.21|2736.21|2739.73|2739.73|2735.82|2735.82|0
1632385800000|2021-09-23 08:30:00|2736.67|2736.67|2735.31|2735.31|2737.98|2737.98|2734.92|2734.92|0
1632386100000|2021-09-23 08:35:00|2735.48|2735.48|2738.75|2738.75|2738.85|2738.85|2735.41|2735.41|0
1632386400000|2021-09-23 08:40:00|2739.09|2739.09|2739.42|2739.42|2741.02|2741.02|2738.59|2738.59|0
1632386700000|2021-09-23 08:45:00|2739.47|2739.47|2738.33|2738.33|2740.59|2740.59|2738.24|2738.24|0
1632387000000|2021-09-23 08:50:00|2738.36|2738.36|2737.06|2737.06|2739.89|2739.89|2736.4|2736.4|0
1632387300000|2021-09-23 08:55:00|2737.11|2737.11|2735.08|2735.08|2738.26|2738.26|2735.08|2735.08|0
1632387600000|2021-09-23 09:00:00|2735.11|2735.11|2737.69|2737.69|2738.01|2738.01|2734.48|2734.48|0
1632387900000|2021-09-23 09:05:00|2737.58|2737.58|2743.36|2743.36|2744.03|2744.03|2735.83|2735.83|0
1632388200000|2021-09-23 09:10:00|2743.32|2743.32|2753.32|2753.32|2753.5|2753.5|2743.32|2743.32|0
1632388500000|2021-09-23 09:15:00|2752.99|2752.99|2747.88|2747.88|2752.99|2752.99|2747.48|2747.48|0
1632388800000|2021-09-23 09:20:00|2747.65|2747.65|2747.17|2747.17|2749.72|2749.72|2746.45|2746.45|0
1632389100000|2021-09-23 09:25:00|2747.01|2747.01|2744.38|2744.38|2748.73|2748.73|2744.09|2744.09|0
1632389400000|2021-09-23 09:30:00|2744.55|2744.55|2743.56|2743.56|2744.62|2744.62|2742.53|2742.53|0
1632389700000|2021-09-23 09:35:00|2743.5|2743.5|2742.56|2742.56|2743.99|2743.99|2740.4|2740.4|0
1632390000000|2021-09-23 09:40:00|2742.68|2742.68|2740.47|2740.47|2743.47|2743.47|2740.21|2740.21|0
1632390300000|2021-09-23 09:45:00|2740.52|2740.52|2743.57|2743.57|2744.68|2744.68|2740.47|2740.47|0
1632390600000|2021-09-23 09:50:00|2743.74|2743.74|2742.42|2742.42|2744.4|2744.4|2741.01|2741.01|0
1632390900000|2021-09-23 09:55:00|2742.36|2742.36|2745|2745|2745.12|2745.12|2742.3|2742.3|0
1632391200000|2021-09-23 10:00:00|2744.67|2744.67|2747.89|2747.89|2748.22|2748.22|2744.44|2744.44|0
1632391500000|2021-09-23 10:05:00|2748.22|2748.22|2750.79|2750.79|2751.49|2751.49|2748.22|2748.22|0
1632391800000|2021-09-23 10:10:00|2750.46|2750.46|2736.15|2736.15|2751.01|2751.01|2733.83|2733.83|0
1632392100000|2021-09-23 10:15:00|2735.98|2735.98|2739.79|2739.79|2740.81|2740.81|2731.65|2731.65|0
1632392400000|2021-09-23 10:20:00|2739.45|2739.45|2741.56|2741.56|2742.31|2742.31|2738|2738|0
1632392700000|2021-09-23 10:25:00|2741.72|2741.72|2744.45|2744.45|2746.06|2746.06|2741.72|2741.72|0
1632393000000|2021-09-23 10:30:00|2744.34|2744.34|2741.86|2741.86|2744.34|2744.34|2738.4|2738.4|0
1632393300000|2021-09-23 10:35:00|2742.19|2742.19|2738.18|2738.18|2742.58|2742.58|2737.94|2737.94|0
1632393600000|2021-09-23 10:40:00|2738.14|2738.14|2738.55|2738.55|2739.12|2739.12|2736.71|2736.71|0
1632393900000|2021-09-23 10:45:00|2739.05|2739.05|2735.11|2735.11|2740.26|2740.26|2733.68|2733.68|0
1632394200000|2021-09-23 10:50:00|2735.17|2735.17|2736.78|2736.78|2737.04|2737.04|2733.8|2733.8|0
1632394500000|2021-09-23 10:55:00|2736.61|2736.61|2733.46|2733.46|2737.52|2737.52|2733.1|2733.1|0
1632394800000|2021-09-23 11:00:00|2733.38|2733.38|2730.6|2730.6|2734.31|2734.31|2730.6|2730.6|0
1632395100000|2021-09-23 11:05:00|2730.77|2730.77|2731.16|2731.16|2732.5|2732.5|2729.8|2729.8|0
1632395400000|2021-09-23 11:10:00|2731.11|2731.11|2728.95|2728.95|2731.15|2731.15|2727.65|2727.65|0
1632395700000|2021-09-23 11:15:00|2728.97|2728.97|2736.68|2736.68|2736.72|2736.72|2728.97|2728.97|0
1632396000000|2021-09-23 11:20:00|2736.85|2736.85|2737.37|2737.37|2739.75|2739.75|2736.82|2736.82|0
1632396300000|2021-09-23 11:25:00|2737.33|2737.33|2733.82|2733.82|2737.33|2737.33|2733.6|2733.6|0
1632396600000|2021-09-23 11:30:00|2733.88|2733.88|2733.54|2733.54|2734.9|2734.9|2731.79|2731.79|0
1632396900000|2021-09-23 11:35:00|2733.64|2733.64|2730.73|2730.73|2733.64|2733.64|2729.78|2729.78|0
1632397200000|2021-09-23 11:40:00|2730.79|2730.79|2730.18|2730.18|2731.4|2731.4|2729.75|2729.75|0
1632397500000|2021-09-23 11:45:00|2730.16|2730.16|2728.21|2728.21|2730.61|2730.61|2727.62|2727.62|0
1632397800000|2021-09-23 11:50:00|2728.15|2728.15|2727.3|2727.3|2728.15|2728.15|2725.58|2725.58|0
1632398100000|2021-09-23 11:55:00|2727.41|2727.41|2726.34|2726.34|2728.31|2728.31|2724.06|2724.06|0
1632398400000|2021-09-23 12:00:00|2726.67|2726.67|2719.83|2719.83|2727.51|2727.51|2719.83|2719.83|0
1632398700000|2021-09-23 12:05:00|2719.66|2719.66|2722.02|2722.02|2722.35|2722.35|2717.59|2717.59|0
1632399000000|2021-09-23 12:10:00|2721.68|2721.68|2723.67|2723.67|2723.67|2723.67|2720.33|2720.33|0
1632399300000|2021-09-23 12:15:00|2723.71|2723.71|2725.83|2725.83|2726.94|2726.94|2723.71|2723.71|0
1632399600000|2021-09-23 12:20:00|2725.99|2725.99|2729.55|2729.55|2729.65|2729.65|2725.99|2725.99|0
1632399900000|2021-09-23 12:25:00|2729.72|2729.72|2727.28|2727.28|2729.94|2729.94|2726.16|2726.16|0
1632400200000|2021-09-23 12:30:00|2727.3|2727.3|2727.18|2727.18|2729.6|2729.6|2726.94|2726.94|0
1632400500000|2021-09-23 12:35:00|2727.02|2727.02|2729.43|2729.43|2729.6|2729.6|2726.72|2726.72|0
1632400800000|2021-09-23 12:40:00|2729.42|2729.42|2728.93|2728.93|2730.07|2730.07|2726.58|2726.58|0
1632401100000|2021-09-23 12:45:00|2728.96|2728.96|2729.2|2729.2|2730.79|2730.79|2728.64|2728.64|0
1632401400000|2021-09-23 12:50:00|2729.37|2729.37|2732.46|2732.46|2732.86|2732.86|2729.17|2729.17|0
1632401700000|2021-09-23 12:55:00|2732.8|2732.8|2730.51|2730.51|2733.48|2733.48|2730.51|2730.51|0
1632402000000|2021-09-23 13:00:00|2730.34|2730.34|2731.69|2731.69|2731.69|2731.69|2727.84|2727.84|0
1632402300000|2021-09-23 13:05:00|2732.18|2732.18|2734.68|2734.68|2735.95|2735.95|2732.18|2732.18|0
1632402600000|2021-09-23 13:10:00|2734.79|2734.79|2731.23|2731.23|2735|2735|2730.68|2730.68|0
1632402900000|2021-09-23 13:15:00|2731.29|2731.29|2732.85|2732.85|2733.71|2733.71|2731.29|2731.29|0
1632403200000|2021-09-23 13:20:00|2732.8|2732.8|2734.87|2734.87|2734.92|2734.92|2732.68|2732.68|0
1632403500000|2021-09-23 13:25:00|2734.93|2734.93|2735.06|2735.06|2736.59|2736.59|2733.98|2733.98|0
1632403800000|2021-09-23 13:30:00|2734.9|2734.9|2737.45|2737.45|2738.91|2738.91|2733.04|2733.04|0
1632404100000|2021-09-23 13:35:00|2737.83|2737.83|2744.16|2744.16|2745.04|2745.04|2737.83|2737.83|0
1632404400000|2021-09-23 13:40:00|2743.99|2743.99|2746.39|2746.39|2746.56|2746.56|2740.02|2740.02|0
1632404700000|2021-09-23 13:45:00|2746.22|2746.22|2745.82|2745.82|2749.49|2749.49|2744.38|2744.38|0
1632405000000|2021-09-23 13:50:00|2745.87|2745.87|2745.51|2745.51|2746.77|2746.77|2742.46|2742.46|0
1632405300000|2021-09-23 13:55:00|2745.68|2745.68|2744.42|2744.42|2748.45|2748.45|2743.98|2743.98|0
1632405600000|2021-09-23 14:00:00|2744.53|2744.53|2746.21|2746.21|2747.64|2747.64|2743|2743|0
1632405900000|2021-09-23 14:05:00|2746.26|2746.26|2746.24|2746.24|2749.42|2749.42|2746.06|2746.06|0
1632406200000|2021-09-23 14:10:00|2746.08|2746.08|2747.48|2747.48|2749.39|2749.39|2745.85|2745.85|0
1632406500000|2021-09-23 14:15:00|2747.53|2747.53|2747.54|2747.54|2749.38|2749.38|2747.07|2747.07|0
1632406800000|2021-09-23 14:20:00|2747.7|2747.7|2748.11|2748.11|2749.65|2749.65|2746.69|2746.69|0
1632407100000|2021-09-23 14:25:00|2748.15|2748.15|2747.07|2747.07|2749.32|2749.32|2746.48|2746.48|0
1632407400000|2021-09-23 14:30:00|2747.3|2747.3|2749.22|2749.22|2749.22|2749.22|2745.94|2745.94|0
1632407700000|2021-09-23 14:35:00|2749.16|2749.16|2750.84|2750.84|2751.16|2751.16|2748.99|2748.99|0
1632408000000|2021-09-23 14:40:00|2750.8|2750.8|2751.55|2751.55|2752.21|2752.21|2750.27|2750.27|0
1632408300000|2021-09-23 14:45:00|2750.8|2750.8|2750.05|2750.05|2751.71|2751.71|2749.18|2749.18|0
1632408600000|2021-09-23 14:50:00|2750.06|2750.06|2749.73|2749.73|2752.29|2752.29|2749.39|2749.39|0
1632408900000|2021-09-23 14:55:00|2749.7|2749.7|2750.84|2750.84|2751.13|2751.13|2748.55|2748.55|0
1632409200000|2021-09-23 15:00:00|2750.76|2750.76|2751.3|2751.3|2751.92|2751.92|2749.99|2749.99|0
1632409500000|2021-09-23 15:05:00|2751.34|2751.34|2752.77|2752.77|2755.16|2755.16|2751.34|2751.34|0
1632409800000|2021-09-23 15:10:00|2752.82|2752.82|2755.56|2755.56|2756.92|2756.92|2752|2752|0
1632410100000|2021-09-23 15:15:00|2755.39|2755.39|2757.96|2757.96|2758.04|2758.04|2754.62|2754.62|0
1632410400000|2021-09-23 15:20:00|2757.73|2757.73|2752.98|2752.98|2758.49|2758.49|2752.67|2752.67|0
1632410700000|2021-09-23 15:25:00|2753.03|2753.03|2751.74|2751.74|2756|2756|2751.74|2751.74|0
1632467700000|2021-09-24 07:15:00|2731.94|2731.94|2734.45|2734.45|2734.53|2734.53|2730.38|2730.38|0
1632468000000|2021-09-24 07:20:00|2734.41|2734.41|2730.73|2730.73|2735.11|2735.11|2730.73|2730.73|0
1632468300000|2021-09-24 07:25:00|2730.67|2730.67|2733.59|2733.59|2736.73|2736.73|2729.8|2729.8|0
1632468600000|2021-09-24 07:30:00|2733.47|2733.47|2735.9|2735.9|2736.35|2736.35|2731.18|2731.18|0
1632468900000|2021-09-24 07:35:00|2735.81|2735.81|2737.93|2737.93|2739.91|2739.91|2734.81|2734.81|0
1632469200000|2021-09-24 07:40:00|2737.8|2737.8|2735.56|2735.56|2739.1|2739.1|2735.16|2735.16|0
1632469500000|2021-09-24 07:45:00|2735.51|2735.51|2731.49|2731.49|2735.51|2735.51|2731.33|2731.33|0
1632469800000|2021-09-24 07:50:00|2731.14|2731.14|2732.72|2732.72|2735.15|2735.15|2731.14|2731.14|0
1632470100000|2021-09-24 07:55:00|2732.64|2732.64|2728.81|2728.81|2733.03|2733.03|2728.64|2728.64|0
1632470400000|2021-09-24 08:00:00|2728.75|2728.75|2729.14|2729.14|2730.64|2730.64|2726.16|2726.16|0
1632470700000|2021-09-24 08:05:00|2729.36|2729.36|2728.85|2728.85|2731.49|2731.49|2727.82|2727.82|0
1632471000000|2021-09-24 08:10:00|2729.35|2729.35|2727.1|2727.1|2730.2|2730.2|2726.5|2726.5|0
1632471300000|2021-09-24 08:15:00|2726.34|2726.34|2726.96|2726.96|2727.11|2727.11|2725.38|2725.38|0
1632471600000|2021-09-24 08:20:00|2727.46|2727.46|2733.08|2733.08|2733.08|2733.08|2726.83|2726.83|0
1632471900000|2021-09-24 08:25:00|2733.13|2733.13|2732.44|2732.44|2734.78|2734.78|2732.44|2732.44|0
1632472200000|2021-09-24 08:30:00|2732.77|2732.77|2735.21|2735.21|2736.7|2736.7|2732.77|2732.77|0
1632472500000|2021-09-24 08:35:00|2735.25|2735.25|2737.63|2737.63|2737.8|2737.8|2734.7|2734.7|0
1632472800000|2021-09-24 08:40:00|2737.3|2737.3|2741.86|2741.86|2741.92|2741.92|2737.21|2737.21|0
1632473100000|2021-09-24 08:45:00|2742.2|2742.2|2744.9|2744.9|2744.9|2744.9|2740.79|2740.79|0
1632473400000|2021-09-24 08:50:00|2744.73|2744.73|2748.53|2748.53|2748.53|2748.53|2744.73|2744.73|0
1632473700000|2021-09-24 08:55:00|2748.65|2748.65|2750|2750|2750|2750|2747.37|2747.37|0
1632474000000|2021-09-24 09:00:00|2750.17|2750.17|2749.13|2749.13|2752.58|2752.58|2748.96|2748.96|0
1632474300000|2021-09-24 09:05:00|2749.25|2749.25|2747.43|2747.43|2749.86|2749.86|2747.28|2747.28|0
1632474600000|2021-09-24 09:10:00|2747.3|2747.3|2745.76|2745.76|2747.3|2747.3|2742.39|2742.39|0
1632474900000|2021-09-24 09:15:00|2745.72|2745.72|2745.3|2745.3|2746.91|2746.91|2743.73|2743.73|0
1632475200000|2021-09-24 09:20:00|2745.25|2745.25|2746.48|2746.48|2746.82|2746.82|2744.69|2744.69|0
1632475500000|2021-09-24 09:25:00|2746.64|2746.64|2746.22|2746.22|2749.32|2749.32|2746.22|2746.22|0
1632475800000|2021-09-24 09:30:00|2745.94|2745.94|2745.07|2745.07|2747.87|2747.87|2744.43|2744.43|0
1632476100000|2021-09-24 09:35:00|2745.24|2745.24|2747.02|2747.02|2747.92|2747.92|2744.54|2744.54|0
1632476400000|2021-09-24 09:40:00|2747.19|2747.19|2745.62|2745.62|2747.19|2747.19|2745.3|2745.3|0
1632476700000|2021-09-24 09:45:00|2745.74|2745.74|2742.95|2742.95|2745.74|2745.74|2742.39|2742.39|0
1632477000000|2021-09-24 09:50:00|2743|2743|2742.51|2742.51|2743|2743|2740.86|2740.86|0
1632477300000|2021-09-24 09:55:00|2742.46|2742.46|2741.69|2741.69|2742.63|2742.63|2740.29|2740.29|0
1632477600000|2021-09-24 10:00:00|2741.64|2741.64|2743.82|2743.82|2744.71|2744.71|2741.59|2741.59|0
1632477900000|2021-09-24 10:05:00|2744.05|2744.05|2748.68|2748.68|2749.38|2749.38|2744.05|2744.05|0
1632478200000|2021-09-24 10:10:00|2748.73|2748.73|2748.49|2748.49|2749.98|2749.98|2748.27|2748.27|0
1632478500000|2021-09-24 10:15:00|2748.48|2748.48|2748.1|2748.1|2750.1|2750.1|2748.07|2748.07|0
1632478800000|2021-09-24 10:20:00|2748.15|2748.15|2751.28|2751.28|2751.37|2751.37|2747.82|2747.82|0
1632479100000|2021-09-24 10:25:00|2751.2|2751.2|2750.4|2750.4|2751.2|2751.2|2748.44|2748.44|0
1632479400000|2021-09-24 10:30:00|2750.57|2750.57|2752.2|2752.2|2752.79|2752.79|2750.57|2750.57|0
1632479700000|2021-09-24 10:35:00|2752.31|2752.31|2750.74|2750.74|2752.37|2752.37|2750.69|2750.69|0
1632480000000|2021-09-24 10:40:00|2750.69|2750.69|2750.97|2750.97|2751.59|2751.59|2748.83|2748.83|0
1632480300000|2021-09-24 10:45:00|2751.14|2751.14|2751.19|2751.19|2751.4|2751.4|2750.15|2750.15|0
1632480600000|2021-09-24 10:50:00|2751.27|2751.27|2753.45|2753.45|2753.48|2753.48|2750.84|2750.84|0
1632480900000|2021-09-24 10:55:00|2753.4|2753.4|2751.4|2751.4|2753.4|2753.4|2749.47|2749.47|0
1632481200000|2021-09-24 11:00:00|2751.49|2751.49|2751.88|2751.88|2752.94|2752.94|2750.77|2750.77|0
1632481500000|2021-09-24 11:05:00|2752|2752|2753.61|2753.61|2753.72|2753.72|2752|2752|0
1632481800000|2021-09-24 11:10:00|2753.55|2753.55|2751.99|2751.99|2754.82|2754.82|2751.72|2751.72|0
1632482100000|2021-09-24 11:15:00|2751.83|2751.83|2754.03|2754.03|2754.03|2754.03|2751.68|2751.68|0
1632482400000|2021-09-24 11:20:00|2753.97|2753.97|2754.78|2754.78|2756.12|2756.12|2753.97|2753.97|0
1632482700000|2021-09-24 11:25:00|2754.87|2754.87|2756.34|2756.34|2756.82|2756.82|2754.87|2754.87|0
1632483000000|2021-09-24 11:30:00|2757.17|2757.17|2757.43|2757.43|2758.39|2758.39|2756.31|2756.31|0
1632483300000|2021-09-24 11:35:00|2757.48|2757.48|2755.38|2755.38|2757.86|2757.86|2755.38|2755.38|0
1632483600000|2021-09-24 11:40:00|2755.32|2755.32|2754.68|2754.68|2755.53|2755.53|2752.7|2752.7|0
1632483900000|2021-09-24 11:45:00|2754.74|2754.74|2755.52|2755.52|2755.75|2755.75|2753.57|2753.57|0
1632484200000|2021-09-24 11:50:00|2755.47|2755.47|2754.25|2754.25|2755.47|2755.47|2753.3|2753.3|0
1632484500000|2021-09-24 11:55:00|2754.19|2754.19|2752.79|2752.79|2754.55|2754.55|2752.68|2752.68|0
1632484800000|2021-09-24 12:00:00|2752.56|2752.56|2745.28|2745.28|2752.64|2752.64|2745.16|2745.16|0
1632485100000|2021-09-24 12:05:00|2745.61|2745.61|2742.65|2742.65|2746.03|2746.03|2742.29|2742.29|0
1632485400000|2021-09-24 12:10:00|2742.42|2742.42|2734.25|2734.25|2742.42|2742.42|2733.8|2733.8|0
1632485700000|2021-09-24 12:15:00|2734.58|2734.58|2739.86|2739.86|2740.03|2740.03|2734.58|2734.58|0
1632486000000|2021-09-24 12:20:00|2739.69|2739.69|2739.89|2739.89|2741.08|2741.08|2739.49|2739.49|0
1632486300000|2021-09-24 12:25:00|2739.97|2739.97|2741.57|2741.57|2742.52|2742.52|2739.27|2739.27|0
1632486600000|2021-09-24 12:30:00|2741.66|2741.66|2740.52|2740.52|2742.57|2742.57|2740.52|2740.52|0
1632486900000|2021-09-24 12:35:00|2740.56|2740.56|2740.06|2740.06|2741.11|2741.11|2739.19|2739.19|0
1632487200000|2021-09-24 12:40:00|2740|2740|2746.82|2746.82|2746.91|2746.91|2739.73|2739.73|0
1632487500000|2021-09-24 12:45:00|2746.88|2746.88|2745.22|2745.22|2747.55|2747.55|2744.04|2744.04|0
1632487800000|2021-09-24 12:50:00|2745.18|2745.18|2745.77|2745.77|2745.77|2745.77|2743.25|2743.25|0
1632488100000|2021-09-24 12:55:00|2745.88|2745.88|2747.65|2747.65|2748.21|2748.21|2745.27|2745.27|0
1632488400000|2021-09-24 13:00:00|2747.59|2747.59|2748.18|2748.18|2748.76|2748.76|2745.29|2745.29|0
1632488700000|2021-09-24 13:05:00|2748.23|2748.23|2748.92|2748.92|2750.1|2750.1|2748.01|2748.01|0
1632489000000|2021-09-24 13:10:00|2748.97|2748.97|2749.79|2749.79|2750.31|2750.31|2748.8|2748.8|0
1632489300000|2021-09-24 13:15:00|2749.68|2749.68|2747.25|2747.25|2749.95|2749.95|2747.25|2747.25|0
1632489600000|2021-09-24 13:20:00|2747.13|2747.13|2748.94|2748.94|2749.27|2749.27|2746.88|2746.88|0
1632489900000|2021-09-24 13:25:00|2749.11|2749.11|2750.5|2750.5|2751.34|2751.34|2748.8|2748.8|0
1632490200000|2021-09-24 13:30:00|2750.9|2750.9|2761.07|2761.07|2761.18|2761.18|2750.9|2750.9|0
1632490500000|2021-09-24 13:35:00|2761.18|2761.18|2758.76|2758.76|2762.47|2762.47|2757.14|2757.14|0
1632490800000|2021-09-24 13:40:00|2758.81|2758.81|2762.52|2762.52|2763.82|2763.82|2758.81|2758.81|0
1632491100000|2021-09-24 13:45:00|2762.58|2762.58|2760.38|2760.38|2764.49|2764.49|2758.68|2758.68|0
1632491400000|2021-09-24 13:50:00|2760.21|2760.21|2763.29|2763.29|2764.21|2764.21|2760.21|2760.21|0
1632491700000|2021-09-24 13:55:00|2763.31|2763.31|2764.14|2764.14|2766|2766|2762.98|2762.98|0
1632492000000|2021-09-24 14:00:00|2764.08|2764.08|2760.99|2760.99|2764.6|2764.6|2760.03|2760.03|0
1632492300000|2021-09-24 14:05:00|2761.17|2761.17|2759.66|2759.66|2762.14|2762.14|2758.57|2758.57|0
1632492600000|2021-09-24 14:10:00|2759.49|2759.49|2756.33|2756.33|2761.49|2761.49|2755.3|2755.3|0
1632492900000|2021-09-24 14:15:00|2756.22|2756.22|2754.26|2754.26|2758.72|2758.72|2754.21|2754.21|0
1632493200000|2021-09-24 14:20:00|2754.3|2754.3|2751.24|2751.24|2754.68|2754.68|2751.24|2751.24|0
1632493500000|2021-09-24 14:25:00|2751.47|2751.47|2753.58|2753.58|2756.74|2756.74|2751.47|2751.47|0
1632493800000|2021-09-24 14:30:00|2753.35|2753.35|2751.27|2751.27|2754.31|2754.31|2751.27|2751.27|0
1632494100000|2021-09-24 14:35:00|2751.11|2751.11|2750.62|2750.62|2753.16|2753.16|2749.56|2749.56|0
1632494400000|2021-09-24 14:40:00|2750.46|2750.46|2750.79|2750.79|2752.73|2752.73|2749.92|2749.92|0
1632494700000|2021-09-24 14:45:00|2750.73|2750.73|2755.24|2755.24|2755.24|2755.24|2749.06|2749.06|0
1632495000000|2021-09-24 14:50:00|2755.07|2755.07|2749.9|2749.9|2755.07|2755.07|2749.9|2749.9|0
1632495300000|2021-09-24 14:55:00|2749.78|2749.78|2749.57|2749.57|2750.62|2750.62|2748.87|2748.87|0
1632495600000|2021-09-24 15:00:00|2749.41|2749.41|2750.09|2750.09|2751.69|2751.69|2748.74|2748.74|0
1632495900000|2021-09-24 15:05:00|2749.97|2749.97|2752.77|2752.77|2752.94|2752.94|2748.45|2748.45|0
1632496200000|2021-09-24 15:10:00|2752.83|2752.83|2752.34|2752.34|2753.75|2753.75|2752.13|2752.13|0
1632496500000|2021-09-24 15:15:00|2752.3|2752.3|2753.53|2753.53|2754.12|2754.12|2751.21|2751.21|0
1632496800000|2021-09-24 15:20:00|2753.59|2753.59|2750.85|2750.85|2753.59|2753.59|2750.85|2750.85|0
1632497100000|2021-09-24 15:25:00|2750.81|2750.81|2750.06|2750.06|2751.98|2751.98|2748.66|2748.66|0
1632726900000|2021-09-27 07:15:00|2777.9|2777.9|2776.05|2776.05|2779.62|2779.62|2774.62|2774.62|0
1632727200000|2021-09-27 07:20:00|2775.78|2775.78|2777.89|2777.89|2778.51|2778.51|2775.61|2775.61|0
1632727500000|2021-09-27 07:25:00|2778.55|2778.55|2773.47|2773.47|2779.44|2779.44|2772.99|2772.99|0
1632727800000|2021-09-27 07:30:00|2773.58|2773.58|2774.13|2774.13|2774.81|2774.81|2770.85|2770.85|0
1632728100000|2021-09-27 07:35:00|2774.01|2774.01|2771.82|2771.82|2776.97|2776.97|2771.82|2771.82|0
1632728400000|2021-09-27 07:40:00|2771.7|2771.7|2772.05|2772.05|2772.3|2772.3|2768.72|2768.72|0
1632728700000|2021-09-27 07:45:00|2772.14|2772.14|2772.02|2772.02|2774.62|2774.62|2771.88|2771.88|0
1632729000000|2021-09-27 07:50:00|2772.52|2772.52|2774.01|2774.01|2774.71|2774.71|2771.09|2771.09|0
1632729300000|2021-09-27 07:55:00|2774.18|2774.18|2772.91|2772.91|2775.59|2775.59|2771.94|2771.94|0
1632729600000|2021-09-27 08:00:00|2772.79|2772.79|2776.26|2776.26|2776.69|2776.69|2772.26|2772.26|0
1632729900000|2021-09-27 08:05:00|2776.25|2776.25|2772.4|2772.4|2777.07|2777.07|2772.4|2772.4|0
1632730200000|2021-09-27 08:10:00|2772.73|2772.73|2768.84|2768.84|2773.01|2773.01|2768.03|2768.03|0
1632730500000|2021-09-27 08:15:00|2768.95|2768.95|2773.59|2773.59|2773.59|2773.59|2768.95|2768.95|0
1632730800000|2021-09-27 08:20:00|2773.54|2773.54|2773.39|2773.39|2774.72|2774.72|2769.95|2769.95|0
1632731100000|2021-09-27 08:25:00|2773.44|2773.44|2773.65|2773.65|2775.42|2775.42|2772.87|2772.87|0
1632731400000|2021-09-27 08:30:00|2773.36|2773.36|2774.21|2774.21|2774.96|2774.96|2771.83|2771.83|0
1632731700000|2021-09-27 08:35:00|2774.23|2774.23|2775.72|2775.72|2777.14|2777.14|2774.1|2774.1|0
1632732000000|2021-09-27 08:40:00|2775.74|2775.74|2776.14|2776.14|2776.44|2776.44|2774.88|2774.88|0
1632732300000|2021-09-27 08:45:00|2776.25|2776.25|2776.84|2776.84|2777.29|2777.29|2774.88|2774.88|0
1632732600000|2021-09-27 08:50:00|2776.87|2776.87|2776.53|2776.53|2777.61|2777.61|2775.04|2775.04|0
1632732900000|2021-09-27 08:55:00|2776.69|2776.69|2777.91|2777.91|2778.33|2778.33|2775.24|2775.24|0
1632733200000|2021-09-27 09:00:00|2777.49|2777.49|2777.92|2777.92|2779|2779|2776.47|2776.47|0
1632733500000|2021-09-27 09:05:00|2778.42|2778.42|2781.36|2781.36|2781.57|2781.57|2778.38|2778.38|0
1632733800000|2021-09-27 09:10:00|2781.2|2781.2|2782.79|2782.79|2784.99|2784.99|2781.16|2781.16|0
1632734100000|2021-09-27 09:15:00|2782.96|2782.96|2783.94|2783.94|2784.76|2784.76|2782.56|2782.56|0
1632734400000|2021-09-27 09:20:00|2783.88|2783.88|2783.41|2783.41|2784.16|2784.16|2782.26|2782.26|0
1632734700000|2021-09-27 09:25:00|2783.36|2783.36|2785.87|2785.87|2787.21|2787.21|2782.44|2782.44|0
1632735000000|2021-09-27 09:30:00|2785.69|2785.69|2785.51|2785.51|2787.66|2787.66|2785.51|2785.51|0
1632735300000|2021-09-27 09:35:00|2785.42|2785.42|2787.78|2787.78|2788.28|2788.28|2784.4|2784.4|0
1632735600000|2021-09-27 09:40:00|2787.72|2787.72|2788.4|2788.4|2790.08|2790.08|2787.45|2787.45|0
1632735900000|2021-09-27 09:45:00|2788.39|2788.39|2789.49|2789.49|2790.51|2790.51|2787.93|2787.93|0
1632736200000|2021-09-27 09:50:00|2789.37|2789.37|2792.55|2792.55|2794.16|2794.16|2789.12|2789.12|0
1632736500000|2021-09-27 09:55:00|2792.67|2792.67|2794|2794|2794.9|2794.9|2792.67|2792.67|0
1632736800000|2021-09-27 10:00:00|2794.16|2794.16|2790.73|2790.73|2794.16|2794.16|2789.31|2789.31|0
1632737100000|2021-09-27 10:05:00|2790.69|2790.69|2793.79|2793.79|2793.79|2793.79|2790.53|2790.53|0
1632737400000|2021-09-27 10:10:00|2793.62|2793.62|2794.82|2794.82|2794.84|2794.84|2792.81|2792.81|0
1632737700000|2021-09-27 10:15:00|2794.7|2794.7|2794.93|2794.93|2796.56|2796.56|2794.42|2794.42|0
1632738000000|2021-09-27 10:20:00|2794.99|2794.99|2792.01|2792.01|2794.99|2794.99|2791.32|2791.32|0
1632738300000|2021-09-27 10:25:00|2791.89|2791.89|2792.11|2792.11|2794.74|2794.74|2791.5|2791.5|0
1632738600000|2021-09-27 10:30:00|2792.09|2792.09|2789.73|2789.73|2793.07|2793.07|2789.73|2789.73|0
1632738900000|2021-09-27 10:35:00|2789.68|2789.68|2789.09|2789.09|2791.69|2791.69|2788.7|2788.7|0
1632739200000|2021-09-27 10:40:00|2789.15|2789.15|2787.02|2787.02|2789.85|2789.85|2787.02|2787.02|0
1632739500000|2021-09-27 10:45:00|2787|2787|2787.62|2787.62|2788.8|2788.8|2787|2787|0
1632739800000|2021-09-27 10:50:00|2787.56|2787.56|2787.26|2787.26|2789.4|2789.4|2786.98|2786.98|0
1632740100000|2021-09-27 10:55:00|2787.11|2787.11|2787.85|2787.85|2788.35|2788.35|2785.22|2785.22|0
1632740400000|2021-09-27 11:00:00|2787.62|2787.62|2787.63|2787.63|2788.9|2788.9|2786.98|2786.98|0
1632740700000|2021-09-27 11:05:00|2787.57|2787.57|2785.43|2785.43|2788.42|2788.42|2785.43|2785.43|0
1632741000000|2021-09-27 11:10:00|2785.35|2785.35|2789.29|2789.29|2789.29|2789.29|2784.62|2784.62|0
1632741300000|2021-09-27 11:15:00|2789.31|2789.31|2785.82|2785.82|2789.35|2789.35|2785.32|2785.32|0
1632741600000|2021-09-27 11:20:00|2785.88|2785.88|2786.26|2786.26|2788.46|2788.46|2785.88|2785.88|0
1632741900000|2021-09-27 11:25:00|2786.21|2786.21|2786.92|2786.92|2787.15|2787.15|2785.97|2785.97|0
1632742200000|2021-09-27 11:30:00|2787.26|2787.26|2788.17|2788.17|2788.27|2788.27|2787.26|2787.26|0
1632742500000|2021-09-27 11:35:00|2788.22|2788.22|2787.3|2787.3|2788.49|2788.49|2786.75|2786.75|0
1632742800000|2021-09-27 11:40:00|2787.52|2787.52|2787.79|2787.79|2788.47|2788.47|2787.04|2787.04|0
1632743100000|2021-09-27 11:45:00|2787.8|2787.8|2787.89|2787.89|2789.19|2789.19|2787.25|2787.25|0
1632743400000|2021-09-27 11:50:00|2787.67|2787.67|2784.83|2784.83|2787.72|2787.72|2784.81|2784.81|0
1632743700000|2021-09-27 11:55:00|2784.6|2784.6|2783.18|2783.18|2784.6|2784.6|2782.06|2782.06|0
1632744000000|2021-09-27 12:00:00|2782.58|2782.58|2784.73|2784.73|2785.5|2785.5|2781.45|2781.45|0
1632744300000|2021-09-27 12:05:00|2784.69|2784.69|2787.15|2787.15|2787.82|2787.82|2784.56|2784.56|0
1632744600000|2021-09-27 12:10:00|2786.93|2786.93|2781.55|2781.55|2786.93|2786.93|2781.55|2781.55|0
1632744900000|2021-09-27 12:15:00|2781.38|2781.38|2781.86|2781.86|2782.48|2782.48|2780|2780|0
1632745200000|2021-09-27 12:20:00|2781.97|2781.97|2786.5|2786.5|2786.5|2786.5|2781.97|2781.97|0
1632745500000|2021-09-27 12:25:00|2786.78|2786.78|2789.12|2789.12|2789.12|2789.12|2785.48|2785.48|0
1632745800000|2021-09-27 12:30:00|2789.16|2789.16|2789.75|2789.75|2790.12|2790.12|2787.82|2787.82|0
1632746100000|2021-09-27 12:35:00|2789.69|2789.69|2790.76|2790.76|2791.09|2791.09|2788.08|2788.08|0
1632746400000|2021-09-27 12:40:00|2790.93|2790.93|2789.98|2789.98|2792.18|2792.18|2789.89|2789.89|0
1632746700000|2021-09-27 12:45:00|2789.97|2789.97|2789.49|2789.49|2790.14|2790.14|2788.53|2788.53|0
1632747000000|2021-09-27 12:50:00|2789.33|2789.33|2784.95|2784.95|2789.33|2789.33|2784.95|2784.95|0
1632747300000|2021-09-27 12:55:00|2784.87|2784.87|2782.83|2782.83|2786.28|2786.28|2782.83|2782.83|0
1632747600000|2021-09-27 13:00:00|2782.87|2782.87|2785.6|2785.6|2785.76|2785.76|2782.13|2782.13|0
1632747900000|2021-09-27 13:05:00|2785.65|2785.65|2789.08|2789.08|2789.08|2789.08|2785.65|2785.65|0
1632748200000|2021-09-27 13:10:00|2788.9|2788.9|2791.8|2791.8|2791.88|2791.88|2788.9|2788.9|0
1632748500000|2021-09-27 13:15:00|2791.62|2791.62|2790.94|2790.94|2792.98|2792.98|2790.28|2790.28|0
1632748800000|2021-09-27 13:20:00|2790.89|2790.89|2790.29|2790.29|2791.38|2791.38|2789.9|2789.9|0
1632749100000|2021-09-27 13:25:00|2790.4|2790.4|2792.66|2792.66|2795.31|2795.31|2790.4|2790.4|0
1632749400000|2021-09-27 13:30:00|2793.16|2793.16|2800.89|2800.89|2800.95|2800.95|2792.48|2792.48|0
1632749700000|2021-09-27 13:35:00|2800.85|2800.85|2806.76|2806.76|2807.1|2807.1|2799.38|2799.38|0
1632750000000|2021-09-27 13:40:00|2806.6|2806.6|2805.32|2805.32|2810.98|2810.98|2804.98|2804.98|0
1632750300000|2021-09-27 13:45:00|2805.26|2805.26|2810.25|2810.25|2812.35|2812.35|2804.92|2804.92|0
1632750600000|2021-09-27 13:50:00|2810.2|2810.2|2809.92|2809.92|2812.09|2812.09|2807.73|2807.73|0
1632750900000|2021-09-27 13:55:00|2810.49|2810.49|2808.26|2808.26|2813.29|2813.29|2808.26|2808.26|0
1632751200000|2021-09-27 14:00:00|2808.23|2808.23|2814.35|2814.35|2815.1|2815.1|2808.17|2808.17|0
1632751500000|2021-09-27 14:05:00|2814.3|2814.3|2806.89|2806.89|2814.52|2814.52|2806.56|2806.56|0
1632751800000|2021-09-27 14:10:00|2806.81|2806.81|2807.76|2807.76|2807.98|2807.98|2801.63|2801.63|0
1632752100000|2021-09-27 14:15:00|2807.87|2807.87|2806.52|2806.52|2810.44|2810.44|2806.03|2806.03|0
1632752400000|2021-09-27 14:20:00|2806.63|2806.63|2808.17|2808.17|2808.38|2808.38|2804.27|2804.27|0
1632752700000|2021-09-27 14:25:00|2808.11|2808.11|2809.95|2809.95|2811.78|2811.78|2807.91|2807.91|0
1632753000000|2021-09-27 14:30:00|2809.84|2809.84|2812.49|2812.49|2812.61|2812.61|2809.59|2809.59|0
1632753300000|2021-09-27 14:35:00|2812.33|2812.33|2811.62|2811.62|2812.74|2812.74|2809.91|2809.91|0
1632753600000|2021-09-27 14:40:00|2811.67|2811.67|2812.19|2812.19|2813.93|2813.93|2811.61|2811.61|0
1632753900000|2021-09-27 14:45:00|2812.52|2812.52|2813.93|2813.93|2813.96|2813.96|2810.76|2810.76|0
1632754200000|2021-09-27 14:50:00|2813.89|2813.89|2812.51|2812.51|2813.97|2813.97|2810.98|2810.98|0
1632754500000|2021-09-27 14:55:00|2812.45|2812.45|2809.24|2809.24|2813.18|2813.18|2809.11|2809.11|0
1632754800000|2021-09-27 15:00:00|2809.19|2809.19|2807.36|2807.36|2810.08|2810.08|2805.97|2805.97|0
1632755100000|2021-09-27 15:05:00|2807.54|2807.54|2807.95|2807.95|2808.11|2808.11|2804.72|2804.72|0
1632755400000|2021-09-27 15:10:00|2808.06|2808.06|2807.36|2807.36|2808.91|2808.91|2806.54|2806.54|0
1632755700000|2021-09-27 15:15:00|2807.42|2807.42|2810.48|2810.48|2811.12|2811.12|2806.97|2806.97|0
1632756000000|2021-09-27 15:20:00|2810.42|2810.42|2809.47|2809.47|2810.48|2810.48|2809.19|2809.19|0
1632756300000|2021-09-27 15:25:00|2809.3|2809.3|2808.16|2808.16|2809.33|2809.33|2806.42|2806.42|0
1632813300000|2021-09-28 07:15:00|2810.86|2810.86|2806.49|2806.49|2811.25|2811.25|2806.08|2806.08|0
1632813600000|2021-09-28 07:20:00|2806.45|2806.45|2798.21|2798.21|2806.45|2806.45|2797.6|2797.6|0
1632813900000|2021-09-28 07:25:00|2798.15|2798.15|2787.17|2787.17|2800.17|2800.17|2786.89|2786.89|0
1632814200000|2021-09-28 07:30:00|2787|2787|2791.27|2791.27|2792|2792|2782.9|2782.9|0
1632814500000|2021-09-28 07:35:00|2792.1|2792.1|2792.57|2792.57|2792.57|2792.57|2787.4|2787.4|0
1632814800000|2021-09-28 07:40:00|2792.7|2792.7|2788.98|2788.98|2793.25|2793.25|2788.77|2788.77|0
1632815100000|2021-09-28 07:45:00|2788.95|2788.95|2793.97|2793.97|2794.29|2794.29|2787.42|2787.42|0
1632815400000|2021-09-28 07:50:00|2794.13|2794.13|2798.3|2798.3|2798.3|2798.3|2793.35|2793.35|0
1632815700000|2021-09-28 07:55:00|2798.24|2798.24|2800.08|2800.08|2800.21|2800.21|2795.21|2795.21|0
1632816000000|2021-09-28 08:00:00|2800.14|2800.14|2798.31|2798.31|2801.43|2801.43|2797.09|2797.09|0
1632816300000|2021-09-28 08:05:00|2798.14|2798.14|2791|2791|2798.14|2798.14|2790.11|2790.11|0
1632816600000|2021-09-28 08:10:00|2791.12|2791.12|2787.86|2787.86|2791.24|2791.24|2786.35|2786.35|0
1632816900000|2021-09-28 08:15:00|2787.92|2787.92|2791.74|2791.74|2792.37|2792.37|2786.49|2786.49|0
1632817200000|2021-09-28 08:20:00|2791.9|2791.9|2790.14|2790.14|2792.36|2792.36|2788.61|2788.61|0
1632817500000|2021-09-28 08:25:00|2790.15|2790.15|2792.44|2792.44|2793.56|2793.56|2789.61|2789.61|0
1632817800000|2021-09-28 08:30:00|2792.55|2792.55|2795.6|2795.6|2798.67|2798.67|2792.55|2792.55|0
1632818100000|2021-09-28 08:35:00|2796.09|2796.09|2798.15|2798.15|2798.15|2798.15|2794.16|2794.16|0
1632818400000|2021-09-28 08:40:00|2798.48|2798.48|2797.06|2797.06|2801.31|2801.31|2796.4|2796.4|0
1632818700000|2021-09-28 08:45:00|2797.04|2797.04|2796.68|2796.68|2799.32|2799.32|2795.71|2795.71|0
1632819000000|2021-09-28 08:50:00|2796.74|2796.74|2796.13|2796.13|2797.95|2797.95|2795.16|2795.16|0
1632819300000|2021-09-28 08:55:00|2795.46|2795.46|2800.23|2800.23|2800.39|2800.39|2795.41|2795.41|0
1632819600000|2021-09-28 09:00:00|2800.34|2800.34|2804.68|2804.68|2805.84|2805.84|2800.34|2800.34|0
1632819900000|2021-09-28 09:05:00|2805.01|2805.01|2801.09|2801.09|2805.01|2805.01|2799.7|2799.7|0
1632820200000|2021-09-28 09:10:00|2800.92|2800.92|2805.61|2805.61|2805.61|2805.61|2800.42|2800.42|0
1632820500000|2021-09-28 09:15:00|2805.55|2805.55|2807.13|2807.13|2807.54|2807.54|2804.52|2804.52|0
1632820800000|2021-09-28 09:20:00|2807.3|2807.3|2805.64|2805.64|2808.55|2808.55|2804.13|2804.13|0
1632821100000|2021-09-28 09:25:00|2805.76|2805.76|2810.51|2810.51|2810.68|2810.68|2805.55|2805.55|0
1632821400000|2021-09-28 09:30:00|2810.84|2810.84|2808.92|2808.92|2811.8|2811.8|2808.84|2808.84|0
1632821700000|2021-09-28 09:35:00|2808.87|2808.87|2807.06|2807.06|2809.63|2809.63|2806.47|2806.47|0
1632822000000|2021-09-28 09:40:00|2806.9|2806.9|2805.38|2805.38|2808.35|2808.35|2803.99|2803.99|0
1632822300000|2021-09-28 09:45:00|2805.21|2805.21|2805.93|2805.93|2806.58|2806.58|2804.16|2804.16|0
1632822600000|2021-09-28 09:50:00|2806.04|2806.04|2803.14|2803.14|2806.9|2806.9|2802.49|2802.49|0
1632822900000|2021-09-28 09:55:00|2803.03|2803.03|2801.97|2801.97|2803.09|2803.09|2799.62|2799.62|0
1632823200000|2021-09-28 10:00:00|2802.14|2802.14|2801.9|2801.9|2803.17|2803.17|2801.41|2801.41|0
1632823500000|2021-09-28 10:05:00|2801.94|2801.94|2801.41|2801.41|2802.31|2802.31|2800.14|2800.14|0
1632823800000|2021-09-28 10:10:00|2801.35|2801.35|2800.45|2800.45|2801.35|2801.35|2799.14|2799.14|0
1632824100000|2021-09-28 10:15:00|2800.61|2800.61|2799.22|2799.22|2800.78|2800.78|2796.79|2796.79|0
1632824400000|2021-09-28 10:20:00|2799.26|2799.26|2801.26|2801.26|2801.26|2801.26|2798.63|2798.63|0
1632824700000|2021-09-28 10:25:00|2801.14|2801.14|2800.31|2800.31|2801.56|2801.56|2799.76|2799.76|0
1632825000000|2021-09-28 10:30:00|2800.27|2800.27|2800.21|2800.21|2800.31|2800.31|2798.26|2798.26|0
1632825300000|2021-09-28 10:35:00|2800.23|2800.23|2802.41|2802.41|2802.81|2802.81|2800.2|2800.2|0
1632825600000|2021-09-28 10:40:00|2802.52|2802.52|2803.52|2803.52|2804.47|2804.47|2802.46|2802.46|0
1632825900000|2021-09-28 10:45:00|2803.48|2803.48|2804.54|2804.54|2804.54|2804.54|2800.86|2800.86|0
1632826200000|2021-09-28 10:50:00|2804.71|2804.71|2803.87|2803.87|2804.87|2804.87|2799.76|2799.76|0
1632826500000|2021-09-28 10:55:00|2803.9|2803.9|2805.58|2805.58|2806.26|2806.26|2802.93|2802.93|0
1632826800000|2021-09-28 11:00:00|2805.97|2805.97|2806.87|2806.87|2808.26|2808.26|2805.83|2805.83|0
1632827100000|2021-09-28 11:05:00|2807.03|2807.03|2805.13|2805.13|2808.28|2808.28|2805.13|2805.13|0
1632827400000|2021-09-28 11:10:00|2805.51|2805.51|2805.51|2805.51|2805.72|2805.72|2803.73|2803.73|0
1632827700000|2021-09-28 11:15:00|2805.56|2805.56|2806.89|2806.89|2807.66|2807.66|2805.18|2805.18|0
1632828000000|2021-09-28 11:20:00|2806.91|2806.91|2805.67|2805.67|2809.43|2809.43|2805.28|2805.28|0
1632828300000|2021-09-28 11:25:00|2805.72|2805.72|2807.27|2807.27|2807.44|2807.44|2803.12|2803.12|0
1632828600000|2021-09-28 11:30:00|2807.44|2807.44|2807.69|2807.69|2810.53|2810.53|2806.62|2806.62|0
1632828900000|2021-09-28 11:35:00|2807.73|2807.73|2809.15|2809.15|2809.71|2809.71|2807.4|2807.4|0
1632829200000|2021-09-28 11:40:00|2808.82|2808.82|2809.74|2809.74|2811.02|2811.02|2808.49|2808.49|0
1632829500000|2021-09-28 11:45:00|2809.7|2809.7|2809.4|2809.4|2811.93|2811.93|2808.97|2808.97|0
1632829800000|2021-09-28 11:50:00|2809.53|2809.53|2809.23|2809.23|2810.14|2810.14|2807.61|2807.61|0
1632830100000|2021-09-28 11:55:00|2809.4|2809.4|2809.6|2809.6|2811.12|2811.12|2809.12|2809.12|0
1632830400000|2021-09-28 12:00:00|2809.49|2809.49|2812.69|2812.69|2812.69|2812.69|2808.7|2808.7|0
1632830700000|2021-09-28 12:05:00|2812.61|2812.61|2812.2|2812.2|2813.35|2813.35|2811.36|2811.36|0
1632831000000|2021-09-28 12:10:00|2812.09|2812.09|2812.47|2812.47|2815.29|2815.29|2811.63|2811.63|0
1632831300000|2021-09-28 12:15:00|2812.58|2812.58|2817.13|2817.13|2818.95|2818.95|2812.58|2812.58|0
1632831600000|2021-09-28 12:20:00|2817.29|2817.29|2813.69|2813.69|2817.8|2817.8|2813.24|2813.24|0
1632831900000|2021-09-28 12:25:00|2813.36|2813.36|2814.65|2814.65|2815.21|2815.21|2813.36|2813.36|0
1632832200000|2021-09-28 12:30:00|2814.59|2814.59|2814.89|2814.89|2816.24|2816.24|2813.52|2813.52|0
1632832500000|2021-09-28 12:35:00|2814.77|2814.77|2816.5|2816.5|2817.43|2817.43|2814.77|2814.77|0
1632832800000|2021-09-28 12:40:00|2816.39|2816.39|2816.73|2816.73|2818.17|2818.17|2815.35|2815.35|0
1632833100000|2021-09-28 12:45:00|2816.76|2816.76|2817.75|2817.75|2817.81|2817.81|2815.24|2815.24|0
1632833400000|2021-09-28 12:50:00|2817.84|2817.84|2821.85|2821.85|2822.02|2822.02|2817.35|2817.35|0
1632833700000|2021-09-28 12:55:00|2821.9|2821.9|2821.23|2821.23|2821.9|2821.9|2819.83|2819.83|0
1632834000000|2021-09-28 13:00:00|2820.9|2820.9|2821.2|2821.2|2821.63|2821.63|2817.96|2817.96|0
1632834300000|2021-09-28 13:05:00|2821.09|2821.09|2821.95|2821.95|2821.95|2821.95|2817.51|2817.51|0
1632834600000|2021-09-28 13:10:00|2821.78|2821.78|2825.19|2825.19|2825.64|2825.64|2821.56|2821.56|0
1632834900000|2021-09-28 13:15:00|2825.23|2825.23|2825.62|2825.62|2828.01|2828.01|2825.12|2825.12|0
1632835200000|2021-09-28 13:20:00|2825.65|2825.65|2825.62|2825.62|2827.85|2827.85|2825.43|2825.43|0
1632835500000|2021-09-28 13:25:00|2825.73|2825.73|2821.84|2821.84|2825.73|2825.73|2820.66|2820.66|0
1632835800000|2021-09-28 13:30:00|2821.78|2821.78|2829.1|2829.1|2829.83|2829.83|2821.31|2821.31|0
1632836100000|2021-09-28 13:35:00|2829.16|2829.16|2830.3|2830.3|2833.66|2833.66|2827.93|2827.93|0
1632836400000|2021-09-28 13:40:00|2830.25|2830.25|2829.27|2829.27|2834.08|2834.08|2829.27|2829.27|0
1632836700000|2021-09-28 13:45:00|2828.74|2828.74|2823.76|2823.76|2830.03|2830.03|2821.99|2821.99|0
1632837000000|2021-09-28 13:50:00|2823.37|2823.37|2818.05|2818.05|2823.65|2823.65|2815.25|2815.25|0
1632837300000|2021-09-28 13:55:00|2818.16|2818.16|2817.43|2817.43|2819.48|2819.48|2815.24|2815.24|0
1632837600000|2021-09-28 14:00:00|2817.39|2817.39|2810.8|2810.8|2819.07|2819.07|2809.6|2809.6|0
1632837900000|2021-09-28 14:05:00|2810.74|2810.74|2807.52|2807.52|2811.61|2811.61|2806.62|2806.62|0
1632838200000|2021-09-28 14:10:00|2807.57|2807.57|2808.1|2808.1|2810.25|2810.25|2805.75|2805.75|0
1632838500000|2021-09-28 14:15:00|2807.84|2807.84|2804.98|2804.98|2807.99|2807.99|2803.52|2803.52|0
1632838800000|2021-09-28 14:20:00|2804.48|2804.48|2799.2|2799.2|2804.48|2804.48|2797.33|2797.33|0
1632839100000|2021-09-28 14:25:00|2799.31|2799.31|2801.9|2801.9|2802.01|2802.01|2794.78|2794.78|0
1632839400000|2021-09-28 14:30:00|2801.56|2801.56|2805|2805|2807.28|2807.28|2800.22|2800.22|0
1632839700000|2021-09-28 14:35:00|2805.06|2805.06|2804.69|2804.69|2806.21|2806.21|2801.09|2801.09|0
1632840000000|2021-09-28 14:40:00|2804.65|2804.65|2808.64|2808.64|2808.64|2808.64|2803.4|2803.4|0
1632840300000|2021-09-28 14:45:00|2808.53|2808.53|2811.32|2811.32|2814.37|2814.37|2807.91|2807.91|0
1632840600000|2021-09-28 14:50:00|2811.26|2811.26|2810.27|2810.27|2811.26|2811.26|2808.01|2808.01|0
1632840900000|2021-09-28 14:55:00|2810.21|2810.21|2810.36|2810.36|2810.73|2810.73|2807.86|2807.86|0
1632841200000|2021-09-28 15:00:00|2810.58|2810.58|2806.23|2806.23|2811.09|2811.09|2806.23|2806.23|0
1632841500000|2021-09-28 15:05:00|2806.35|2806.35|2804.43|2804.43|2808.9|2808.9|2804.23|2804.23|0
1632841800000|2021-09-28 15:10:00|2804.59|2804.59|2804.37|2804.37|2806.88|2806.88|2804.37|2804.37|0
1632842100000|2021-09-28 15:15:00|2804.59|2804.59|2806.68|2806.68|2807.02|2807.02|2802.47|2802.47|0
1632842400000|2021-09-28 15:20:00|2806.64|2806.64|2806.75|2806.75|2809.64|2809.64|2805.89|2805.89|0
1632842700000|2021-09-28 15:25:00|2806.53|2806.53|2804.05|2804.05|2807.37|2807.37|2803.08|2803.08|0
1632899700000|2021-09-29 07:15:00|2824.42|2824.42|2823.85|2823.85|2827.71|2827.71|2821.92|2821.92|0
1632900000000|2021-09-29 07:20:00|2824.02|2824.02|2829.7|2829.7|2833.73|2833.73|2824.02|2824.02|0
1632900300000|2021-09-29 07:25:00|2830.12|2830.12|2826.45|2826.45|2831.61|2831.61|2824.75|2824.75|0
1632900600000|2021-09-29 07:30:00|2826.41|2826.41|2831.33|2831.33|2831.33|2831.33|2825.32|2825.32|0
1632900900000|2021-09-29 07:35:00|2831.5|2831.5|2832.94|2832.94|2835.03|2835.03|2830.6|2830.6|0
1632901200000|2021-09-29 07:40:00|2832.78|2832.78|2834.24|2834.24|2834.88|2834.88|2831.33|2831.33|0
1632901500000|2021-09-29 07:45:00|2834.35|2834.35|2837.8|2837.8|2838.92|2838.92|2834.35|2834.35|0
1632901800000|2021-09-29 07:50:00|2837.91|2837.91|2842.3|2842.3|2843.22|2843.22|2837.62|2837.62|0
1632902100000|2021-09-29 07:55:00|2842.24|2842.24|2841.17|2841.17|2843.44|2843.44|2841.17|2841.17|0
1632902400000|2021-09-29 08:00:00|2841.39|2841.39|2840.36|2840.36|2842.17|2842.17|2837.8|2837.8|0
1632902700000|2021-09-29 08:05:00|2840.08|2840.08|2836.06|2836.06|2840.08|2840.08|2834.05|2834.05|0
1632903000000|2021-09-29 08:10:00|2836.17|2836.17|2833.07|2833.07|2837.01|2837.01|2832.55|2832.55|0
1632903300000|2021-09-29 08:15:00|2833.13|2833.13|2830.63|2830.63|2834.1|2834.1|2829.69|2829.69|0
1632903600000|2021-09-29 08:20:00|2830.57|2830.57|2832.04|2832.04|2834.91|2834.91|2830.19|2830.19|0
1632903900000|2021-09-29 08:25:00|2832.21|2832.21|2835|2835|2835.72|2835.72|2832.21|2832.21|0
1632904200000|2021-09-29 08:30:00|2835.12|2835.12|2834.18|2834.18|2837.75|2837.75|2833.91|2833.91|0
1632904500000|2021-09-29 08:35:00|2833.91|2833.91|2835.68|2835.68|2836.24|2836.24|2832.44|2832.44|0
1632904800000|2021-09-29 08:40:00|2835.57|2835.57|2834.46|2834.46|2835.73|2835.73|2833.65|2833.65|0
1632905100000|2021-09-29 08:45:00|2834.44|2834.44|2834.68|2834.68|2836.87|2836.87|2833.1|2833.1|0
1632905400000|2021-09-29 08:50:00|2834.18|2834.18|2831.88|2831.88|2834.18|2834.18|2831.29|2831.29|0
1632905700000|2021-09-29 08:55:00|2831.8|2831.8|2836.35|2836.35|2836.35|2836.35|2831.8|2831.8|0
1632906000000|2021-09-29 09:00:00|2836.18|2836.18|2836.63|2836.63|2836.94|2836.94|2834.17|2834.17|0
1632906300000|2021-09-29 09:05:00|2836.77|2836.77|2839.02|2839.02|2840.45|2840.45|2836.35|2836.35|0
1632906600000|2021-09-29 09:10:00|2839.35|2839.35|2840.91|2840.91|2841.37|2841.37|2838.91|2838.91|0
1632906900000|2021-09-29 09:15:00|2841.02|2841.02|2840.22|2840.22|2841.35|2841.35|2838.51|2838.51|0
1632907200000|2021-09-29 09:20:00|2840.33|2840.33|2836.76|2836.76|2841.16|2841.16|2836.26|2836.26|0
1632907500000|2021-09-29 09:25:00|2836.88|2836.88|2840.11|2840.11|2841.1|2841.1|2836.82|2836.82|0
1632907800000|2021-09-29 09:30:00|2840|2840|2840.91|2840.91|2842.52|2842.52|2839.83|2839.83|0
1632908100000|2021-09-29 09:35:00|2840.8|2840.8|2839.37|2839.37|2840.86|2840.86|2838.14|2838.14|0
1632908400000|2021-09-29 09:40:00|2839.39|2839.39|2842.37|2842.37|2842.45|2842.45|2839.39|2839.39|0
1632908700000|2021-09-29 09:45:00|2842.31|2842.31|2845.99|2845.99|2846.78|2846.78|2842.31|2842.31|0
1632909000000|2021-09-29 09:50:00|2846.16|2846.16|2845.76|2845.76|2846.56|2846.56|2844.34|2844.34|0
1632909300000|2021-09-29 09:55:00|2845.59|2845.59|2847.81|2847.81|2848.41|2848.41|2844.74|2844.74|0
1632909600000|2021-09-29 10:00:00|2847.48|2847.48|2846.62|2846.62|2849.18|2849.18|2846.23|2846.23|0
1632909900000|2021-09-29 10:05:00|2846.45|2846.45|2844.28|2844.28|2847.25|2847.25|2844.28|2844.28|0
1632910200000|2021-09-29 10:10:00|2844.32|2844.32|2841.81|2841.81|2845.56|2845.56|2841.23|2841.23|0
1632910500000|2021-09-29 10:15:00|2841.75|2841.75|2838.24|2838.24|2842.27|2842.27|2838.24|2838.24|0
1632910800000|2021-09-29 10:20:00|2838.18|2838.18|2837.17|2837.17|2838.2|2838.2|2836.56|2836.56|0
1632911100000|2021-09-29 10:25:00|2837.19|2837.19|2837.83|2837.83|2838.28|2838.28|2837.12|2837.12|0
1632911400000|2021-09-29 10:30:00|2837.72|2837.72|2836.25|2836.25|2838.26|2838.26|2835.64|2835.64|0
1632911700000|2021-09-29 10:35:00|2836.16|2836.16|2836.85|2836.85|2838.43|2838.43|2834.54|2834.54|0
1632912000000|2021-09-29 10:40:00|2836.52|2836.52|2834.19|2834.19|2836.52|2836.52|2833.94|2833.94|0
1632912300000|2021-09-29 10:45:00|2834.03|2834.03|2834.49|2834.49|2834.84|2834.84|2832.85|2832.85|0
1632912600000|2021-09-29 10:50:00|2834.54|2834.54|2831.08|2831.08|2834.56|2834.56|2831.08|2831.08|0
1632912900000|2021-09-29 10:55:00|2830.89|2830.89|2829.56|2829.56|2831.55|2831.55|2828.98|2828.98|0
1632913200000|2021-09-29 11:00:00|2829.23|2829.23|2828.58|2828.58|2831.25|2831.25|2827.83|2827.83|0
1632913500000|2021-09-29 11:05:00|2828.56|2828.56|2827.28|2827.28|2829.6|2829.6|2827.17|2827.17|0
1632913800000|2021-09-29 11:10:00|2827.29|2827.29|2826.39|2826.39|2827.75|2827.75|2825.72|2825.72|0
1632914100000|2021-09-29 11:15:00|2826.45|2826.45|2827.72|2827.72|2828.92|2828.92|2826|2826|0
1632914400000|2021-09-29 11:20:00|2827.66|2827.66|2830|2830|2830.61|2830.61|2827.38|2827.38|0
1632914700000|2021-09-29 11:25:00|2829.83|2829.83|2830.71|2830.71|2831.25|2831.25|2829.44|2829.44|0
1632915000000|2021-09-29 11:30:00|2830.65|2830.65|2831.54|2831.54|2831.55|2831.55|2829.3|2829.3|0
1632915300000|2021-09-29 11:35:00|2831.48|2831.48|2826.25|2826.25|2832.96|2832.96|2826.19|2826.19|0
1632915600000|2021-09-29 11:40:00|2826.87|2826.87|2827.5|2827.5|2828.14|2828.14|2826.7|2826.7|0
1632915900000|2021-09-29 11:45:00|2827.45|2827.45|2828.1|2828.1|2828.82|2828.82|2827.44|2827.44|0
1632916200000|2021-09-29 11:50:00|2828.26|2828.26|2831.53|2831.53|2831.55|2831.55|2828.26|2828.26|0
1632916500000|2021-09-29 11:55:00|2831.57|2831.57|2836.41|2836.41|2836.43|2836.43|2831.57|2831.57|0
1632916800000|2021-09-29 12:00:00|2836.35|2836.35|2838.23|2838.23|2838.38|2838.38|2835.99|2835.99|0
1632917100000|2021-09-29 12:05:00|2838.29|2838.29|2839.6|2839.6|2840.48|2840.48|2838.18|2838.18|0
1632917400000|2021-09-29 12:10:00|2839.76|2839.76|2837.8|2837.8|2840.07|2840.07|2837.8|2837.8|0
1632917700000|2021-09-29 12:15:00|2837.64|2837.64|2839.27|2839.27|2839.47|2839.47|2837.07|2837.07|0
1632918000000|2021-09-29 12:20:00|2839.43|2839.43|2841.94|2841.94|2842.74|2842.74|2839.43|2839.43|0
1632918300000|2021-09-29 12:25:00|2841.89|2841.89|2841.07|2841.07|2841.89|2841.89|2839.8|2839.8|0
1632918600000|2021-09-29 12:30:00|2841.05|2841.05|2840.99|2840.99|2842.71|2842.71|2840.31|2840.31|0
1632918900000|2021-09-29 12:35:00|2840.93|2840.93|2837.88|2837.88|2841.27|2841.27|2837.17|2837.17|0
1632919200000|2021-09-29 12:40:00|2837.94|2837.94|2841.4|2841.4|2841.68|2841.68|2837.75|2837.75|0
1632919500000|2021-09-29 12:45:00|2841.24|2841.24|2843.66|2843.66|2844.52|2844.52|2840.85|2840.85|0
1632919800000|2021-09-29 12:50:00|2843.72|2843.72|2842.99|2842.99|2845.05|2845.05|2842.99|2842.99|0
1632920100000|2021-09-29 12:55:00|2843.1|2843.1|2842.18|2842.18|2843.5|2843.5|2842.03|2842.03|0
1632920400000|2021-09-29 13:00:00|2842.22|2842.22|2842.56|2842.56|2842.94|2842.94|2841.27|2841.27|0
1632920700000|2021-09-29 13:05:00|2842.61|2842.61|2842.99|2842.99|2844.35|2844.35|2842.01|2842.01|0
1632921000000|2021-09-29 13:10:00|2842.93|2842.93|2841.17|2841.17|2843.26|2843.26|2840.98|2840.98|0
1632921300000|2021-09-29 13:15:00|2841.11|2841.11|2836.98|2836.98|2842.35|2842.35|2836.98|2836.98|0
1632921600000|2021-09-29 13:20:00|2837.04|2837.04|2837.89|2837.89|2838.56|2838.56|2835.62|2835.62|0
1632921900000|2021-09-29 13:25:00|2837.95|2837.95|2838.17|2838.17|2841.28|2841.28|2837.67|2837.67|0
1632922200000|2021-09-29 13:30:00|2838.21|2838.21|2820.1|2820.1|2839.59|2839.59|2819.95|2819.95|0
1632922500000|2021-09-29 13:35:00|2820.43|2820.43|2822.5|2822.5|2824.68|2824.68|2817.42|2817.42|0
1632922800000|2021-09-29 13:40:00|2822.67|2822.67|2823.04|2823.04|2827.95|2827.95|2822.66|2822.66|0
1632923100000|2021-09-29 13:45:00|2823.09|2823.09|2821.14|2821.14|2823.74|2823.74|2819.97|2819.97|0
1632923400000|2021-09-29 13:50:00|2821.19|2821.19|2826.13|2826.13|2828.32|2828.32|2820.97|2820.97|0
1632923700000|2021-09-29 13:55:00|2826.24|2826.24|2828.09|2828.09|2829.13|2829.13|2823.45|2823.45|0
1632924000000|2021-09-29 14:00:00|2828.58|2828.58|2827.52|2827.52|2830.54|2830.54|2826.47|2826.47|0
1632924300000|2021-09-29 14:05:00|2827.55|2827.55|2837.18|2837.18|2837.18|2837.18|2827.55|2827.55|0
1632924600000|2021-09-29 14:10:00|2837.46|2837.46|2837.05|2837.05|2838.13|2838.13|2835.1|2835.1|0
1632924900000|2021-09-29 14:15:00|2837.4|2837.4|2841|2841|2841.32|2841.32|2836.97|2836.97|0
1632925200000|2021-09-29 14:20:00|2841.02|2841.02|2839.77|2839.77|2842.86|2842.86|2837.16|2837.16|0
1632925500000|2021-09-29 14:25:00|2839.72|2839.72|2840.93|2840.93|2843.26|2843.26|2839.05|2839.05|0
1632925800000|2021-09-29 14:30:00|2840.99|2840.99|2838.49|2838.49|2842.2|2842.2|2838.26|2838.26|0
1632926100000|2021-09-29 14:35:00|2839.32|2839.32|2840.57|2840.57|2841.96|2841.96|2837.82|2837.82|0
1632926400000|2021-09-29 14:40:00|2840.74|2840.74|2845.6|2845.6|2845.6|2845.6|2840.74|2840.74|0
1632926700000|2021-09-29 14:45:00|2845.65|2845.65|2850.68|2850.68|2851.64|2851.64|2845.65|2845.65|0
1632927000000|2021-09-29 14:50:00|2850.74|2850.74|2849.99|2849.99|2851.29|2851.29|2847.3|2847.3|0
1632927300000|2021-09-29 14:55:00|2849.82|2849.82|2849.94|2849.94|2852.09|2852.09|2848.92|2848.92|0
1632927600000|2021-09-29 15:00:00|2850.25|2850.25|2850.11|2850.11|2851.53|2851.53|2848.74|2848.74|0
1632927900000|2021-09-29 15:05:00|2850.02|2850.02|2850.72|2850.72|2852.68|2852.68|2849.8|2849.8|0
1632928200000|2021-09-29 15:10:00|2850.63|2850.63|2849.33|2849.33|2853.46|2853.46|2849.33|2849.33|0
1632928500000|2021-09-29 15:15:00|2849.24|2849.24|2847.84|2847.84|2849.82|2849.82|2846.66|2846.66|0
1632928800000|2021-09-29 15:20:00|2848|2848|2849.22|2849.22|2850.51|2850.51|2847.74|2847.74|0
1632929100000|2021-09-29 15:25:00|2849.24|2849.24|2846.65|2846.65|2849.46|2849.46|2845.63|2845.63|0
1632986100000|2021-09-30 07:15:00|2842.65|2842.65|2843.57|2843.57|2844.24|2844.24|2837.46|2837.46|0
1632986400000|2021-09-30 07:20:00|2843.73|2843.73|2846.94|2846.94|2847.82|2847.82|2842.55|2842.55|0
1632986700000|2021-09-30 07:25:00|2846.88|2846.88|2848.97|2848.97|2852.58|2852.58|2846.88|2846.88|0
1632987000000|2021-09-30 07:30:00|2849.03|2849.03|2849.21|2849.21|2850.74|2850.74|2848.79|2848.79|0
1632987300000|2021-09-30 07:35:00|2849.24|2849.24|2847.07|2847.07|2851.13|2851.13|2846.56|2846.56|0
1632987600000|2021-09-30 07:40:00|2847.13|2847.13|2845.72|2845.72|2849.94|2849.94|2845.66|2845.66|0
1632987900000|2021-09-30 07:45:00|2845.63|2845.63|2847.9|2847.9|2850.25|2850.25|2844.85|2844.85|0
1632988200000|2021-09-30 07:50:00|2848.06|2848.06|2849.59|2849.59|2849.81|2849.81|2844.67|2844.67|0
1632988500000|2021-09-30 07:55:00|2849.65|2849.65|2847.27|2847.27|2850.98|2850.98|2846.34|2846.34|0
1632988800000|2021-09-30 08:00:00|2847.33|2847.33|2846.26|2846.26|2847.5|2847.5|2843.61|2843.61|0
1632989100000|2021-09-30 08:05:00|2846.2|2846.2|2842.05|2842.05|2848.15|2848.15|2841.28|2841.28|0
1632989400000|2021-09-30 08:10:00|2842.22|2842.22|2846.28|2846.28|2847.51|2847.51|2842.16|2842.16|0
1632989700000|2021-09-30 08:15:00|2846.22|2846.22|2846.06|2846.06|2848.19|2848.19|2845.07|2845.07|0
1632990000000|2021-09-30 08:20:00|2845.89|2845.89|2845.94|2845.94|2847.67|2847.67|2844.05|2844.05|0
1632990300000|2021-09-30 08:25:00|2846.05|2846.05|2849.12|2849.12|2849.48|2849.48|2846.05|2846.05|0
1632990600000|2021-09-30 08:30:00|2849.32|2849.32|2852.13|2852.13|2852.29|2852.29|2848.76|2848.76|0
1632990900000|2021-09-30 08:35:00|2852.47|2852.47|2854.48|2854.48|2855.36|2855.36|2852.21|2852.21|0
1632991200000|2021-09-30 08:40:00|2854.29|2854.29|2850.48|2850.48|2854.46|2854.46|2849.24|2849.24|0
1632991500000|2021-09-30 08:45:00|2850.32|2850.32|2850.58|2850.58|2852.1|2852.1|2848.83|2848.83|0
1632991800000|2021-09-30 08:50:00|2850.63|2850.63|2851.64|2851.64|2852.23|2852.23|2850.26|2850.26|0
1632992100000|2021-09-30 08:55:00|2851.59|2851.59|2851.94|2851.94|2852.74|2852.74|2850.82|2850.82|0
1632992400000|2021-09-30 09:00:00|2852.69|2852.69|2855.48|2855.48|2855.53|2855.53|2851.26|2851.26|0
1632992700000|2021-09-30 09:05:00|2855.5|2855.5|2854.76|2854.76|2856.9|2856.9|2852.61|2852.61|0
1632993000000|2021-09-30 09:10:00|2855.09|2855.09|2851.95|2851.95|2855.35|2855.35|2851.86|2851.86|0
1632993300000|2021-09-30 09:15:00|2852.01|2852.01|2853.3|2853.3|2854.13|2854.13|2851.36|2851.36|0
1632993600000|2021-09-30 09:20:00|2853.19|2853.19|2849.73|2849.73|2853.36|2853.36|2848.73|2848.73|0
1632993900000|2021-09-30 09:25:00|2849.85|2849.85|2853.51|2853.51|2853.56|2853.56|2849.59|2849.59|0
1632994200000|2021-09-30 09:30:00|2853.58|2853.58|2852.08|2852.08|2854.49|2854.49|2851.98|2851.98|0
1632994500000|2021-09-30 09:35:00|2852.06|2852.06|2850.63|2850.63|2853.69|2853.69|2850.63|2850.63|0
1632994800000|2021-09-30 09:40:00|2850.67|2850.67|2845.95|2845.95|2852.53|2852.53|2845.82|2845.82|0
1632995100000|2021-09-30 09:45:00|2846.01|2846.01|2843.11|2843.11|2846.48|2846.48|2842.76|2842.76|0
1632995400000|2021-09-30 09:50:00|2843.28|2843.28|2843.72|2843.72|2845.47|2845.47|2842.82|2842.82|0
1632995700000|2021-09-30 09:55:00|2843.83|2843.83|2843.16|2843.16|2844.03|2844.03|2842.14|2842.14|0
1632996000000|2021-09-30 10:00:00|2843.2|2843.2|2842.31|2842.31|2843.97|2843.97|2842.26|2842.26|0
1632996300000|2021-09-30 10:05:00|2841.98|2841.98|2840.25|2840.25|2841.98|2841.98|2840.01|2840.01|0
1632996600000|2021-09-30 10:10:00|2840.21|2840.21|2837.68|2837.68|2840.72|2840.72|2837.13|2837.13|0
1632996900000|2021-09-30 10:15:00|2838.01|2838.01|2836.87|2836.87|2839.24|2839.24|2836.31|2836.31|0
1632997200000|2021-09-30 10:20:00|2837.03|2837.03|2835.1|2835.1|2839.32|2839.32|2834.61|2834.61|0
1632997500000|2021-09-30 10:25:00|2835.38|2835.38|2835.66|2835.66|2838.06|2838.06|2835.38|2835.38|0
1632997800000|2021-09-30 10:30:00|2835.83|2835.83|2837.23|2837.23|2837.23|2837.23|2835.15|2835.15|0
1632998100000|2021-09-30 10:35:00|2837.18|2837.18|2840.99|2840.99|2840.99|2840.99|2836.4|2836.4|0
1632998400000|2021-09-30 10:40:00|2841.16|2841.16|2840.1|2840.1|2841.84|2841.84|2840.1|2840.1|0
1632998700000|2021-09-30 10:45:00|2840.21|2840.21|2840.3|2840.3|2841.03|2841.03|2838.29|2838.29|0
1632999000000|2021-09-30 10:50:00|2840.8|2840.8|2842.96|2842.96|2842.96|2842.96|2839.47|2839.47|0
1632999300000|2021-09-30 10:55:00|2843.14|2843.14|2842.73|2842.73|2845.99|2845.99|2842.73|2842.73|0
1632999600000|2021-09-30 11:00:00|2842.84|2842.84|2840.84|2840.84|2844.86|2844.86|2840.84|2840.84|0
1632999900000|2021-09-30 11:05:00|2840.67|2840.67|2840.72|2840.72|2841.45|2841.45|2840.09|2840.09|0
1633000200000|2021-09-30 11:10:00|2840.55|2840.55|2836.95|2836.95|2841.27|2841.27|2835.98|2835.98|0
1633000500000|2021-09-30 11:15:00|2837.28|2837.28|2839.71|2839.71|2839.72|2839.72|2837.28|2837.28|0
1633000800000|2021-09-30 11:20:00|2839.65|2839.65|2838.93|2838.93|2839.65|2839.65|2837.23|2837.23|0
1633001100000|2021-09-30 11:25:00|2839.05|2839.05|2840.18|2840.18|2840.48|2840.48|2839.05|2839.05|0
1633001400000|2021-09-30 11:30:00|2840.51|2840.51|2846.03|2846.03|2846.35|2846.35|2840.51|2840.51|0
1633001700000|2021-09-30 11:35:00|2845.97|2845.97|2843.56|2843.56|2848.13|2848.13|2843.56|2843.56|0
1633002000000|2021-09-30 11:40:00|2843.45|2843.45|2841.29|2841.29|2845.32|2845.32|2840.17|2840.17|0
1633002300000|2021-09-30 11:45:00|2841.12|2841.12|2839.12|2839.12|2841.12|2841.12|2837.84|2837.84|0
1633002600000|2021-09-30 11:50:00|2839.29|2839.29|2840.72|2840.72|2841.6|2841.6|2838.83|2838.83|0
1633002900000|2021-09-30 11:55:00|2840.88|2840.88|2842.27|2842.27|2842.65|2842.65|2839.65|2839.65|0
1633003200000|2021-09-30 12:00:00|2842.32|2842.32|2843.89|2843.89|2844.98|2844.98|2842.2|2842.2|0
1633003500000|2021-09-30 12:05:00|2844.06|2844.06|2845.73|2845.73|2846.15|2846.15|2844.06|2844.06|0
1633003800000|2021-09-30 12:10:00|2845.6|2845.6|2845.56|2845.56|2846.93|2846.93|2845.12|2845.12|0
1633004100000|2021-09-30 12:15:00|2845.51|2845.51|2844.93|2844.93|2847.09|2847.09|2843.91|2843.91|0
1633004400000|2021-09-30 12:20:00|2844.85|2844.85|2843.54|2843.54|2845.41|2845.41|2843.32|2843.32|0
1633004700000|2021-09-30 12:25:00|2843.49|2843.49|2842.9|2842.9|2844.78|2844.78|2842.16|2842.16|0
1633005000000|2021-09-30 12:30:00|2843.02|2843.02|2845.22|2845.22|2846.31|2846.31|2843.02|2843.02|0
1633005300000|2021-09-30 12:35:00|2845.44|2845.44|2848.19|2848.19|2851.57|2851.57|2845.44|2845.44|0
1633005600000|2021-09-30 12:40:00|2848.25|2848.25|2847.86|2847.86|2849.31|2849.31|2847.1|2847.1|0
1633005900000|2021-09-30 12:45:00|2847.82|2847.82|2848.46|2848.46|2850.57|2850.57|2847.71|2847.71|0
1633006200000|2021-09-30 12:50:00|2848.42|2848.42|2848.21|2848.21|2848.67|2848.67|2847.54|2847.54|0
1633006500000|2021-09-30 12:55:00|2848.17|2848.17|2846.09|2846.09|2849.71|2849.71|2846.09|2846.09|0
1633006800000|2021-09-30 13:00:00|2846.04|2846.04|2845.8|2845.8|2847.47|2847.47|2843.67|2843.67|0
1633007100000|2021-09-30 13:05:00|2845.56|2845.56|2842.72|2842.72|2845.56|2845.56|2841.97|2841.97|0
1633007400000|2021-09-30 13:10:00|2842.77|2842.77|2844.41|2844.41|2845.36|2845.36|2842.77|2842.77|0
1633007700000|2021-09-30 13:15:00|2844.47|2844.47|2847.74|2847.74|2847.8|2847.8|2844.47|2844.47|0
1633008000000|2021-09-30 13:20:00|2847.68|2847.68|2847.02|2847.02|2847.84|2847.84|2846.44|2846.44|0
1633008300000|2021-09-30 13:25:00|2846.91|2846.91|2849.28|2849.28|2851.25|2851.25|2846.91|2846.91|0
1633008600000|2021-09-30 13:30:00|2849.51|2849.51|2849.32|2849.32|2850.57|2850.57|2840.99|2840.99|0
1633008900000|2021-09-30 13:35:00|2849.72|2849.72|2842.71|2842.71|2850.91|2850.91|2841.12|2841.12|0
1633009200000|2021-09-30 13:40:00|2842.54|2842.54|2842.32|2842.32|2846.95|2846.95|2841.73|2841.73|0
1633009500000|2021-09-30 13:45:00|2842.38|2842.38|2848.29|2848.29|2849.33|2849.33|2841.94|2841.94|0
1633009800000|2021-09-30 13:50:00|2848.35|2848.35|2852.48|2852.48|2853.75|2853.75|2847.06|2847.06|0
1633010100000|2021-09-30 13:55:00|2852.43|2852.43|2842.45|2842.45|2852.89|2852.89|2842.21|2842.21|0
1633010400000|2021-09-30 14:00:00|2842.12|2842.12|2844.27|2844.27|2846.03|2846.03|2841.79|2841.79|0
1633010700000|2021-09-30 14:05:00|2844.43|2844.43|2845.21|2845.21|2845.27|2845.27|2839.64|2839.64|0
1633011000000|2021-09-30 14:10:00|2845.38|2845.38|2846.5|2846.5|2848.38|2848.38|2843.84|2843.84|0
1633011300000|2021-09-30 14:15:00|2846.45|2846.45|2848.28|2848.28|2848.87|2848.87|2844.78|2844.78|0
1633011600000|2021-09-30 14:20:00|2848.24|2848.24|2841.59|2841.59|2848.24|2848.24|2840.57|2840.57|0
1633011900000|2021-09-30 14:25:00|2841.42|2841.42|2839.94|2839.94|2845.97|2845.97|2839.43|2839.43|0
1633012200000|2021-09-30 14:30:00|2839.82|2839.82|2841.79|2841.79|2842.07|2842.07|2836.1|2836.1|0
1633012500000|2021-09-30 14:35:00|2841.74|2841.74|2842.87|2842.87|2843.49|2843.49|2841.14|2841.14|0
1633012800000|2021-09-30 14:40:00|2842.7|2842.7|2840.74|2840.74|2842.7|2842.7|2838.76|2838.76|0
1633013100000|2021-09-30 14:45:00|2840.76|2840.76|2837.58|2837.58|2840.86|2840.86|2837.58|2837.58|0
1633013400000|2021-09-30 14:50:00|2837.67|2837.67|2836.31|2836.31|2837.67|2837.67|2834.35|2834.35|0
1633013700000|2021-09-30 14:55:00|2836.52|2836.52|2835.5|2835.5|2837.18|2837.18|2834.65|2834.65|0
1633014000000|2021-09-30 15:00:00|2835.44|2835.44|2838.2|2838.2|2838.76|2838.76|2833.75|2833.75|0
1633014300000|2021-09-30 15:05:00|2838.26|2838.26|2839.94|2839.94|2841.6|2841.6|2838.05|2838.05|0
1633014600000|2021-09-30 15:10:00|2840.1|2840.1|2841.32|2841.32|2841.4|2841.4|2838.35|2838.35|0
1633014900000|2021-09-30 15:15:00|2841.66|2841.66|2843.34|2843.34|2845.02|2845.02|2841.66|2841.66|0
1633015200000|2021-09-30 15:20:00|2843.5|2843.5|2842.18|2842.18|2844.52|2844.52|2842.18|2842.18|0
1633015500000|2021-09-30 15:25:00|2842.14|2842.14|2846.21|2846.21|2846.63|2846.63|2841.31|2841.31|0
1633072500000|2021-10-01 07:15:00|2797.83|2797.83|2800.02|2800.02|2801.44|2801.44|2793.16|2793.16|0
1633072800000|2021-10-01 07:20:00|2800.52|2800.52|2797.18|2797.18|2803.59|2803.59|2796.84|2796.84|0
1633073100000|2021-10-01 07:25:00|2797.54|2797.54|2806.59|2806.59|2807.4|2807.4|2796.2|2796.2|0
1633073400000|2021-10-01 07:30:00|2806.36|2806.36|2807.81|2807.81|2810.83|2810.83|2805.84|2805.84|0
1633073700000|2021-10-01 07:35:00|2807.86|2807.86|2803.4|2803.4|2809.73|2809.73|2802.97|2802.97|0
1633074000000|2021-10-01 07:40:00|2803.36|2803.36|2800.23|2800.23|2805.01|2805.01|2798.1|2798.1|0
1633074300000|2021-10-01 07:45:00|2800.29|2800.29|2798.63|2798.63|2802.34|2802.34|2798.21|2798.21|0
1633074600000|2021-10-01 07:50:00|2798.8|2798.8|2807.39|2807.39|2807.39|2807.39|2798.8|2798.8|0
1633074900000|2021-10-01 07:55:00|2807.47|2807.47|2807.42|2807.42|2811.94|2811.94|2806.56|2806.56|0
1633075200000|2021-10-01 08:00:00|2806.93|2806.93|2803.87|2803.87|2807.54|2807.54|2803.5|2803.5|0
1633075500000|2021-10-01 08:05:00|2803.81|2803.81|2795.14|2795.14|2804.01|2804.01|2795.03|2795.03|0
1633075800000|2021-10-01 08:10:00|2795.18|2795.18|2791.05|2791.05|2795.24|2795.24|2790.52|2790.52|0
1633076100000|2021-10-01 08:15:00|2790.84|2790.84|2789.21|2789.21|2791.07|2791.07|2787.67|2787.67|0
1633076400000|2021-10-01 08:20:00|2788.88|2788.88|2787.89|2787.89|2789.05|2789.05|2784.64|2784.64|0
1633076700000|2021-10-01 08:25:00|2788|2788|2792.38|2792.38|2792.38|2792.38|2784.76|2784.76|0
1633077000000|2021-10-01 08:30:00|2792.43|2792.43|2795.51|2795.51|2796.78|2796.78|2791.81|2791.81|0
1633077300000|2021-10-01 08:35:00|2795.34|2795.34|2802.47|2802.47|2802.47|2802.47|2795.06|2795.06|0
1633077600000|2021-10-01 08:40:00|2802.64|2802.64|2802.57|2802.57|2805.65|2805.65|2802.53|2802.53|0
1633077900000|2021-10-01 08:45:00|2802.79|2802.79|2800.26|2800.26|2803.14|2803.14|2795.94|2795.94|0
1633078200000|2021-10-01 08:50:00|2800.38|2800.38|2807.27|2807.27|2807.59|2807.59|2800.38|2800.38|0
1633078500000|2021-10-01 08:55:00|2807.32|2807.32|2807.95|2807.95|2807.95|2807.95|2802.11|2802.11|0
1633078800000|2021-10-01 09:00:00|2807.62|2807.62|2804.6|2804.6|2808.07|2808.07|2804.09|2804.09|0
1633079100000|2021-10-01 09:05:00|2804.66|2804.66|2798.34|2798.34|2805.07|2805.07|2798.34|2798.34|0
1633079400000|2021-10-01 09:10:00|2798.29|2798.29|2800.75|2800.75|2801.24|2801.24|2798.29|2798.29|0
1633079700000|2021-10-01 09:15:00|2800.59|2800.59|2797.69|2797.69|2801.03|2801.03|2797.69|2797.69|0
1633080000000|2021-10-01 09:20:00|2797.53|2797.53|2795.52|2795.52|2799.27|2799.27|2794.72|2794.72|0
1633080300000|2021-10-01 09:25:00|2795.69|2795.69|2793.25|2793.25|2795.93|2795.93|2792.48|2792.48|0
1633080600000|2021-10-01 09:30:00|2793.08|2793.08|2789.45|2789.45|2793.17|2793.17|2789.33|2789.33|0
1633080900000|2021-10-01 09:35:00|2789.33|2789.33|2785.41|2785.41|2789.58|2789.58|2784.29|2784.29|0
1633081200000|2021-10-01 09:40:00|2785.51|2785.51|2783.29|2783.29|2785.69|2785.69|2781.71|2781.71|0
1633081500000|2021-10-01 09:45:00|2783.24|2783.24|2782.74|2782.74|2783.77|2783.77|2781.16|2781.16|0
1633081800000|2021-10-01 09:50:00|2782.68|2782.68|2784.18|2784.18|2784.35|2784.35|2782.65|2782.65|0
1633082100000|2021-10-01 09:55:00|2784.01|2784.01|2785.35|2785.35|2785.69|2785.69|2782.32|2782.32|0
1633082400000|2021-10-01 10:00:00|2785.52|2785.52|2785.1|2785.1|2787.31|2787.31|2783.88|2783.88|0
1633082700000|2021-10-01 10:05:00|2784.93|2784.93|2781.14|2781.14|2785.21|2785.21|2781.14|2781.14|0
1633083000000|2021-10-01 10:10:00|2781.1|2781.1|2785.31|2785.31|2785.31|2785.31|2778.66|2778.66|0
1633083300000|2021-10-01 10:15:00|2785.41|2785.41|2782.39|2782.39|2786.56|2786.56|2782.39|2782.39|0
1633083600000|2021-10-01 10:20:00|2782.34|2782.34|2779.6|2779.6|2782.68|2782.68|2779.05|2779.05|0
1633083900000|2021-10-01 10:25:00|2779.76|2779.76|2780.23|2780.23|2780.28|2780.28|2778.7|2778.7|0
1633084200000|2021-10-01 10:30:00|2780.17|2780.17|2786.49|2786.49|2787.04|2787.04|2780.14|2780.14|0
1633084500000|2021-10-01 10:35:00|2786.55|2786.55|2786.92|2786.92|2787.26|2787.26|2785.07|2785.07|0
1633084800000|2021-10-01 10:40:00|2787.03|2787.03|2787.73|2787.73|2787.73|2787.73|2786.23|2786.23|0
1633085100000|2021-10-01 10:45:00|2787.61|2787.61|2784.45|2784.45|2788.31|2788.31|2782.89|2782.89|0
1633085400000|2021-10-01 10:50:00|2784.56|2784.56|2785.91|2785.91|2786.12|2786.12|2783.44|2783.44|0
1633085700000|2021-10-01 10:55:00|2785.85|2785.85|2788.84|2788.84|2788.85|2788.85|2784.77|2784.77|0
1633086000000|2021-10-01 11:00:00|2789.12|2789.12|2786.85|2786.85|2789.63|2789.63|2786.49|2786.49|0
1633086300000|2021-10-01 11:05:00|2786.9|2786.9|2792.18|2792.18|2792.18|2792.18|2786.85|2786.85|0
1633086600000|2021-10-01 11:10:00|2792.13|2792.13|2796.06|2796.06|2796.44|2796.44|2792.07|2792.07|0
1633086900000|2021-10-01 11:15:00|2796.11|2796.11|2795.89|2795.89|2796.32|2796.32|2794.03|2794.03|0
1633087200000|2021-10-01 11:20:00|2796.39|2796.39|2795.79|2795.79|2797.26|2797.26|2795.39|2795.39|0
1633087500000|2021-10-01 11:25:00|2795.85|2795.85|2796.48|2796.48|2797.5|2797.5|2794.49|2794.49|0
1633087800000|2021-10-01 11:30:00|2797.04|2797.04|2797.95|2797.95|2798.85|2798.85|2796.47|2796.47|0
1633088100000|2021-10-01 11:35:00|2797.84|2797.84|2802.44|2802.44|2802.44|2802.44|2797.84|2797.84|0
1633088400000|2021-10-01 11:40:00|2802.38|2802.38|2801.77|2801.77|2802.94|2802.94|2800.51|2800.51|0
1633088700000|2021-10-01 11:45:00|2801.73|2801.73|2806.91|2806.91|2808.83|2808.83|2801.59|2801.59|0
1633089000000|2021-10-01 11:50:00|2806.97|2806.97|2803.46|2803.46|2808.57|2808.57|2803.46|2803.46|0
1633089300000|2021-10-01 11:55:00|2803.52|2803.52|2803.71|2803.71|2805.4|2805.4|2801.29|2801.29|0
1633089600000|2021-10-01 12:00:00|2803.66|2803.66|2806.73|2806.73|2806.98|2806.98|2802.77|2802.77|0
1633089900000|2021-10-01 12:05:00|2806.75|2806.75|2807.31|2807.31|2808.23|2808.23|2806.6|2806.6|0
1633090200000|2021-10-01 12:10:00|2807.81|2807.81|2810.97|2810.97|2812.19|2812.19|2805.85|2805.85|0
1633090500000|2021-10-01 12:15:00|2810.96|2810.96|2812.41|2812.41|2812.89|2812.89|2810.87|2810.87|0
1633090800000|2021-10-01 12:20:00|2812.3|2812.3|2808.21|2808.21|2812.3|2812.3|2808.21|2808.21|0
1633091100000|2021-10-01 12:25:00|2808.12|2808.12|2807.01|2807.01|2809.33|2809.33|2806.56|2806.56|0
1633091400000|2021-10-01 12:30:00|2807.07|2807.07|2802.83|2802.83|2807.13|2807.13|2802.83|2802.83|0
1633091700000|2021-10-01 12:35:00|2802.71|2802.71|2804.39|2804.39|2804.7|2804.7|2802.37|2802.37|0
1633092000000|2021-10-01 12:40:00|2804.37|2804.37|2803.07|2803.07|2804.72|2804.72|2801.37|2801.37|0
1633092300000|2021-10-01 12:45:00|2803.24|2803.24|2805.72|2805.72|2806.18|2806.18|2799.8|2799.8|0
1633092600000|2021-10-01 12:50:00|2805.61|2805.61|2798.8|2798.8|2805.62|2805.62|2798.8|2798.8|0
1633092900000|2021-10-01 12:55:00|2798.71|2798.71|2799.02|2799.02|2800.63|2800.63|2797.79|2797.79|0
1633093200000|2021-10-01 13:00:00|2799.19|2799.19|2795.78|2795.78|2799.66|2799.66|2795.17|2795.17|0
1633093500000|2021-10-01 13:05:00|2795.94|2795.94|2794.58|2794.58|2797.07|2797.07|2794.58|2794.58|0
1633093800000|2021-10-01 13:10:00|2794.52|2794.52|2795.74|2795.74|2796.31|2796.31|2794.2|2794.2|0
1633094100000|2021-10-01 13:15:00|2795.57|2795.57|2796.86|2796.86|2796.86|2796.86|2795.02|2795.02|0
1633094400000|2021-10-01 13:20:00|2796.74|2796.74|2799.02|2799.02|2800.29|2800.29|2796.58|2796.58|0
1633094700000|2021-10-01 13:25:00|2798.96|2798.96|2798.88|2798.88|2799.74|2799.74|2797.31|2797.31|0
1633095000000|2021-10-01 13:30:00|2798.92|2798.92|2801.1|2801.1|2805.89|2805.89|2798.77|2798.77|0
1633095300000|2021-10-01 13:35:00|2800.93|2800.93|2800.53|2800.53|2802.87|2802.87|2798.43|2798.43|0
1633095600000|2021-10-01 13:40:00|2800.48|2800.48|2801.96|2801.96|2802.35|2802.35|2798.85|2798.85|0
1633095900000|2021-10-01 13:45:00|2801.98|2801.98|2794.23|2794.23|2802.08|2802.08|2794.23|2794.23|0
1633096200000|2021-10-01 13:50:00|2793.89|2793.89|2796.64|2796.64|2799.87|2799.87|2792.21|2792.21|0
1633096500000|2021-10-01 13:55:00|2796.8|2796.8|2795.32|2795.32|2798.49|2798.49|2793.59|2793.59|0
1633096800000|2021-10-01 14:00:00|2795.49|2795.49|2809.82|2809.82|2814.7|2814.7|2794.3|2794.3|0
1633097100000|2021-10-01 14:05:00|2809.49|2809.49|2810.6|2810.6|2813.81|2813.81|2808.24|2808.24|0
1633097400000|2021-10-01 14:10:00|2810.54|2810.54|2806.78|2806.78|2810.54|2810.54|2804.49|2804.49|0
1633097700000|2021-10-01 14:15:00|2806.72|2806.72|2797.99|2797.99|2806.72|2806.72|2795.89|2795.89|0
1633098000000|2021-10-01 14:20:00|2798|2798|2792.55|2792.55|2798.88|2798.88|2791.46|2791.46|0
1633098300000|2021-10-01 14:25:00|2792.53|2792.53|2793.18|2793.18|2793.69|2793.69|2789.1|2789.1|0
1633098600000|2021-10-01 14:30:00|2793.13|2793.13|2797|2797|2797|2797|2791.75|2791.75|0
1633098900000|2021-10-01 14:35:00|2797.01|2797.01|2794.94|2794.94|2799.38|2799.38|2794.88|2794.88|0
1633099200000|2021-10-01 14:40:00|2794.78|2794.78|2795.53|2795.53|2798.15|2798.15|2794.78|2794.78|0
1633099500000|2021-10-01 14:45:00|2795.42|2795.42|2796.8|2796.8|2796.85|2796.85|2792.24|2792.24|0
1633099800000|2021-10-01 14:50:00|2796.69|2796.69|2794.66|2794.66|2796.69|2796.69|2793.51|2793.51|0
1633100100000|2021-10-01 14:55:00|2794.61|2794.61|2796.88|2796.88|2798.9|2798.9|2794.55|2794.55|0
1633100400000|2021-10-01 15:00:00|2796.72|2796.72|2799.99|2799.99|2802.01|2802.01|2796.68|2796.68|0
1633100700000|2021-10-01 15:05:00|2800.05|2800.05|2798.17|2798.17|2801.5|2801.5|2798.17|2798.17|0
1633101000000|2021-10-01 15:10:00|2798.11|2798.11|2809.48|2809.48|2809.8|2809.8|2796.52|2796.52|0
1633101300000|2021-10-01 15:15:00|2809.43|2809.43|2810.27|2810.27|2810.27|2810.27|2805.89|2805.89|0
1633101600000|2021-10-01 15:20:00|2810.32|2810.32|2812.49|2812.49|2812.7|2812.7|2810.13|2810.13|0
1633101900000|2021-10-01 15:25:00|2812.38|2812.38|2804.95|2804.95|2812.87|2812.87|2804.56|2804.56|0
1633420500000|2021-10-05 07:55:00|2822.39|2822.39|2820.86|2820.86|2823.58|2823.58|2820.35|2820.35|0
1633420800000|2021-10-05 08:00:00|2820.91|2820.91|2826.77|2826.77|2826.82|2826.82|2820.17|2820.17|0
1633421100000|2021-10-05 08:05:00|2826.65|2826.65|2823.37|2823.37|2826.78|2826.78|2822.41|2822.41|0
1633421400000|2021-10-05 08:10:00|2823.7|2823.7|2828.31|2828.31|2829.71|2829.71|2821.32|2821.32|0
1633421700000|2021-10-05 08:15:00|2828.35|2828.35|2829.38|2829.38|2830.75|2830.75|2828.03|2828.03|0
1633422000000|2021-10-05 08:20:00|2829.46|2829.46|2829.18|2829.18|2831.55|2831.55|2828.13|2828.13|0
1633422300000|2021-10-05 08:25:00|2829.41|2829.41|2829.26|2829.26|2830.04|2830.04|2826.16|2826.16|0
1633422600000|2021-10-05 08:30:00|2829.59|2829.59|2829.75|2829.75|2832.28|2832.28|2829.44|2829.44|0
1633422900000|2021-10-05 08:35:00|2829.91|2829.91|2829.27|2829.27|2830.68|2830.68|2828|2828|0
1633423200000|2021-10-05 08:40:00|2829.38|2829.38|2828.53|2828.53|2830.19|2830.19|2826.55|2826.55|0
1633423500000|2021-10-05 08:45:00|2828.65|2828.65|2828.71|2828.71|2829.08|2829.08|2827.32|2827.32|0
1633423800000|2021-10-05 08:50:00|2828.54|2828.54|2832.68|2832.68|2832.99|2832.99|2826.29|2826.29|0
1633424100000|2021-10-05 08:55:00|2832.85|2832.85|2829.8|2829.8|2833.61|2833.61|2828.8|2828.8|0
1633424400000|2021-10-05 09:00:00|2829.81|2829.81|2823.97|2823.97|2830.79|2830.79|2822.31|2822.31|0
1633424700000|2021-10-05 09:05:00|2823.64|2823.64|2824.17|2824.17|2824.68|2824.68|2822.66|2822.66|0
1633425000000|2021-10-05 09:10:00|2823.95|2823.95|2826.21|2826.21|2826.5|2826.5|2822.48|2822.48|0
1633425300000|2021-10-05 09:15:00|2826.33|2826.33|2829.02|2829.02|2829.02|2829.02|2825.78|2825.78|0
1633425600000|2021-10-05 09:20:00|2829.08|2829.08|2827.19|2827.19|2830.49|2830.49|2827.19|2827.19|0
1633425900000|2021-10-05 09:25:00|2827.1|2827.1|2822.1|2822.1|2827.1|2827.1|2820.62|2820.62|0
1633426200000|2021-10-05 09:30:00|2822.08|2822.08|2818.17|2818.17|2822.08|2822.08|2817.55|2817.55|0
1633426500000|2021-10-05 09:35:00|2818.21|2818.21|2820.43|2820.43|2820.56|2820.56|2816.37|2816.37|0
1633426800000|2021-10-05 09:40:00|2820.2|2820.2|2817.65|2817.65|2820.33|2820.33|2817.65|2817.65|0
1633427100000|2021-10-05 09:45:00|2817.82|2817.82|2816.15|2816.15|2819.01|2819.01|2815.34|2815.34|0
1633427400000|2021-10-05 09:50:00|2816.37|2816.37|2820.78|2820.78|2820.99|2820.99|2816.27|2816.27|0
1633427700000|2021-10-05 09:55:00|2820.72|2820.72|2821.75|2821.75|2822.2|2822.2|2818.65|2818.65|0
1633428000000|2021-10-05 10:00:00|2821.7|2821.7|2820|2820|2821.7|2821.7|2819.56|2819.56|0
1633428300000|2021-10-05 10:05:00|2819.5|2819.5|2816.99|2816.99|2820.84|2820.84|2816.64|2816.64|0
1633428600000|2021-10-05 10:10:00|2817.07|2817.07|2816.55|2816.55|2819.24|2819.24|2816.37|2816.37|0
1633428900000|2021-10-05 10:15:00|2816.51|2816.51|2814.75|2814.75|2817.55|2817.55|2814.45|2814.45|0
1633429200000|2021-10-05 10:20:00|2814.8|2814.8|2817.44|2817.44|2817.74|2817.74|2814.8|2814.8|0
1633429500000|2021-10-05 10:25:00|2817.49|2817.49|2819.07|2819.07|2819.51|2819.51|2816.98|2816.98|0
1633429800000|2021-10-05 10:30:00|2819.18|2819.18|2819.9|2819.9|2820.1|2820.1|2818.51|2818.51|0
1633430100000|2021-10-05 10:35:00|2819.95|2819.95|2827.3|2827.3|2827.3|2827.3|2819.95|2819.95|0
1633430400000|2021-10-05 10:40:00|2827.14|2827.14|2827.52|2827.52|2829.61|2829.61|2826.57|2826.57|0
1633430700000|2021-10-05 10:45:00|2827.49|2827.49|2828.12|2828.12|2829.51|2829.51|2826.78|2826.78|0
1633431000000|2021-10-05 10:50:00|2828.06|2828.06|2828.87|2828.87|2829.89|2829.89|2827.41|2827.41|0
1633431300000|2021-10-05 10:55:00|2829.04|2829.04|2827.08|2827.08|2829.2|2829.2|2826.21|2826.21|0
1633431600000|2021-10-05 11:00:00|2826.97|2826.97|2825.71|2825.71|2827.74|2827.74|2825.23|2825.23|0
1633431900000|2021-10-05 11:05:00|2825.6|2825.6|2827.02|2827.02|2827.2|2827.2|2823.99|2823.99|0
1633432200000|2021-10-05 11:10:00|2827.07|2827.07|2831.55|2831.55|2831.55|2831.55|2826.4|2826.4|0
1633432500000|2021-10-05 11:15:00|2831.39|2831.39|2833.3|2833.3|2834.12|2834.12|2831.39|2831.39|0
1633432800000|2021-10-05 11:20:00|2833.41|2833.41|2832.3|2832.3|2835.74|2835.74|2832.3|2832.3|0
1633433100000|2021-10-05 11:25:00|2832.52|2832.52|2835.53|2835.53|2836.25|2836.25|2832.52|2832.52|0
1633433400000|2021-10-05 11:30:00|2835.59|2835.59|2835.31|2835.31|2836.19|2836.19|2834.57|2834.57|0
1633433700000|2021-10-05 11:35:00|2835.06|2835.06|2837.01|2837.01|2838.06|2838.06|2834.66|2834.66|0
1633434000000|2021-10-05 11:40:00|2837.12|2837.12|2835.65|2835.65|2837.84|2837.84|2834.99|2834.99|0
1633434300000|2021-10-05 11:45:00|2835.48|2835.48|2836.72|2836.72|2836.72|2836.72|2835.13|2835.13|0
1633434600000|2021-10-05 11:50:00|2836.78|2836.78|2841.36|2841.36|2841.52|2841.52|2836.28|2836.28|0
1633434900000|2021-10-05 11:55:00|2841.53|2841.53|2843.36|2843.36|2843.36|2843.36|2840.99|2840.99|0
1633435200000|2021-10-05 12:00:00|2843.2|2843.2|2841.1|2841.1|2843.2|2843.2|2840.7|2840.7|0
1633435500000|2021-10-05 12:05:00|2841.15|2841.15|2838.5|2838.5|2841.23|2841.23|2838.44|2838.44|0
1633435800000|2021-10-05 12:10:00|2838.55|2838.55|2837.49|2837.49|2840.35|2840.35|2835.99|2835.99|0
1633436100000|2021-10-05 12:15:00|2837.66|2837.66|2834.63|2834.63|2838.14|2838.14|2834.63|2834.63|0
1633436400000|2021-10-05 12:20:00|2834.68|2834.68|2835.62|2835.62|2835.68|2835.68|2833.68|2833.68|0
1633436700000|2021-10-05 12:25:00|2835.79|2835.79|2836.9|2836.9|2837.18|2837.18|2835.79|2835.79|0
1633437000000|2021-10-05 12:30:00|2837.06|2837.06|2837.2|2837.2|2837.68|2837.68|2836.64|2836.64|0
1633437300000|2021-10-05 12:35:00|2837.37|2837.37|2837.14|2837.14|2838.23|2838.23|2835.73|2835.73|0
1633437600000|2021-10-05 12:40:00|2837.3|2837.3|2835.87|2835.87|2838.92|2838.92|2835.87|2835.87|0
1633437900000|2021-10-05 12:45:00|2836.04|2836.04|2834.57|2834.57|2836.26|2836.26|2834.1|2834.1|0
1633438200000|2021-10-05 12:50:00|2834.51|2834.51|2834.8|2834.8|2836.04|2836.04|2833.26|2833.26|0
1633438500000|2021-10-05 12:55:00|2834.68|2834.68|2837.39|2837.39|2837.73|2837.73|2833.91|2833.91|0
1633438800000|2021-10-05 13:00:00|2837.45|2837.45|2835.57|2835.57|2837.79|2837.79|2833.46|2833.46|0
1633439100000|2021-10-05 13:05:00|2835.68|2835.68|2839.45|2839.45|2839.62|2839.62|2835.12|2835.12|0
1633439400000|2021-10-05 13:10:00|2839.46|2839.46|2840.94|2840.94|2841.62|2841.62|2838.65|2838.65|0
1633439700000|2021-10-05 13:15:00|2841.11|2841.11|2839.65|2839.65|2841.47|2841.47|2839.6|2839.6|0
1633440000000|2021-10-05 13:20:00|2839.59|2839.59|2838.18|2838.18|2840.69|2840.69|2837.07|2837.07|0
1633440300000|2021-10-05 13:25:00|2838.27|2838.27|2839.8|2839.8|2840.36|2840.36|2836.63|2836.63|0
1633440600000|2021-10-05 13:30:00|2839.74|2839.74|2837.07|2837.07|2839.74|2839.74|2829.33|2829.33|0
1633440900000|2021-10-05 13:35:00|2837.41|2837.41|2838.3|2838.3|2839.71|2839.71|2829.91|2829.91|0
1633441200000|2021-10-05 13:40:00|2838.63|2838.63|2833.6|2833.6|2839.35|2839.35|2833.6|2833.6|0
1633441500000|2021-10-05 13:45:00|2833.54|2833.54|2837.58|2837.58|2837.64|2837.64|2831.94|2831.94|0
1633441800000|2021-10-05 13:50:00|2837.75|2837.75|2842.12|2842.12|2844.55|2844.55|2837.75|2837.75|0
1633442100000|2021-10-05 13:55:00|2841.95|2841.95|2841.45|2841.45|2844|2844|2840.63|2840.63|0
1633442400000|2021-10-05 14:00:00|2841.68|2841.68|2849.13|2849.13|2849.77|2849.77|2841.68|2841.68|0
1633442700000|2021-10-05 14:05:00|2849.87|2849.87|2851.77|2851.77|2852.95|2852.95|2849.58|2849.58|0
1633443000000|2021-10-05 14:10:00|2851.82|2851.82|2856.53|2856.53|2856.8|2856.8|2851.82|2851.82|0
1633443300000|2021-10-05 14:15:00|2856.59|2856.59|2855.37|2855.37|2858.22|2858.22|2855.17|2855.17|0
1633443600000|2021-10-05 14:20:00|2855.54|2855.54|2860.42|2860.42|2861.13|2861.13|2855.48|2855.48|0
1633443900000|2021-10-05 14:25:00|2860.53|2860.53|2863.26|2863.26|2864.54|2864.54|2860.36|2860.36|0
1633444200000|2021-10-05 14:30:00|2863.43|2863.43|2865.03|2865.03|2866.9|2866.9|2863.43|2863.43|0
1633444500000|2021-10-05 14:35:00|2865.36|2865.36|2865.11|2865.11|2869.68|2869.68|2864.77|2864.77|0
1633444800000|2021-10-05 14:40:00|2865.17|2865.17|2870.73|2870.73|2870.85|2870.85|2865.17|2865.17|0
1633445100000|2021-10-05 14:45:00|2870.75|2870.75|2870.98|2870.98|2873.16|2873.16|2870.64|2870.64|0
1633445400000|2021-10-05 14:50:00|2870.93|2870.93|2870.98|2870.98|2872.67|2872.67|2869.78|2869.78|0
1633445700000|2021-10-05 14:55:00|2870.93|2870.93|2869.6|2869.6|2871.55|2871.55|2869.12|2869.12|0
1633446000000|2021-10-05 15:00:00|2869.64|2869.64|2866.8|2866.8|2870.1|2870.1|2865.98|2865.98|0
1633446300000|2021-10-05 15:05:00|2866.74|2866.74|2866.05|2866.05|2869.18|2869.18|2865.69|2865.69|0
1633446600000|2021-10-05 15:10:00|2866.1|2866.1|2869.32|2869.32|2869.37|2869.37|2866.08|2866.08|0
1633446900000|2021-10-05 15:15:00|2869.58|2869.58|2870.21|2870.21|2871.38|2871.38|2869.18|2869.18|0
1633447200000|2021-10-05 15:20:00|2870.15|2870.15|2871.93|2871.93|2872.74|2872.74|2870.05|2870.05|0
1633447500000|2021-10-05 15:25:00|2872.1|2872.1|2869.16|2869.16|2872.29|2872.29|2868.84|2868.84|0
1633504500000|2021-10-06 07:15:00|2889.21|2889.21|2894.46|2894.46|2896.6|2896.6|2886.47|2886.47|0
1633504800000|2021-10-06 07:20:00|2894.41|2894.41|2890.26|2890.26|2896.24|2896.24|2888.32|2888.32|0
1633505100000|2021-10-06 07:25:00|2890.3|2890.3|2890.4|2890.4|2893.04|2893.04|2887.1|2887.1|0
1633505400000|2021-10-06 07:30:00|2890.62|2890.62|2894.51|2894.51|2895.26|2895.26|2889.08|2889.08|0
1633505700000|2021-10-06 07:35:00|2894.45|2894.45|2892.35|2892.35|2895.31|2895.31|2888.09|2888.09|0
1633506000000|2021-10-06 07:40:00|2892.29|2892.29|2896.26|2896.26|2896.48|2896.48|2890.41|2890.41|0
1633506300000|2021-10-06 07:45:00|2896.32|2896.32|2895.41|2895.41|2896.86|2896.86|2892.4|2892.4|0
1633506600000|2021-10-06 07:50:00|2895.44|2895.44|2895.61|2895.61|2896.37|2896.37|2891.83|2891.83|0
1633506900000|2021-10-06 07:55:00|2895.78|2895.78|2895.77|2895.77|2897.29|2897.29|2893.42|2893.42|0
1633507200000|2021-10-06 08:00:00|2895.93|2895.93|2890.02|2890.02|2896.1|2896.1|2890.02|2890.02|0
1633507500000|2021-10-06 08:05:00|2890.01|2890.01|2887.26|2887.26|2890.11|2890.11|2886.24|2886.24|0
1633507800000|2021-10-06 08:10:00|2887.43|2887.43|2891.34|2891.34|2891.53|2891.53|2886.52|2886.52|0
1633508100000|2021-10-06 08:15:00|2891.23|2891.23|2895.34|2895.34|2896.69|2896.69|2886.99|2886.99|0
1633508400000|2021-10-06 08:20:00|2895.45|2895.45|2894.74|2894.74|2898.32|2898.32|2892.73|2892.73|0
1633508700000|2021-10-06 08:25:00|2894.63|2894.63|2894.49|2894.49|2894.77|2894.77|2890.38|2890.38|0
1633509000000|2021-10-06 08:30:00|2894.61|2894.61|2905.93|2905.93|2905.93|2905.93|2894.19|2894.19|0
1633509300000|2021-10-06 08:35:00|2906.21|2906.21|2904.76|2904.76|2909.71|2909.71|2903.33|2903.33|0
1633509600000|2021-10-06 08:40:00|2904.49|2904.49|2906.68|2906.68|2907.47|2907.47|2902.21|2902.21|0
1633509900000|2021-10-06 08:45:00|2906.35|2906.35|2904.25|2904.25|2908.26|2908.26|2904.02|2904.02|0
1633510200000|2021-10-06 08:50:00|2904.81|2904.81|2896.73|2896.73|2904.89|2904.89|2896.73|2896.73|0
1633510500000|2021-10-06 08:55:00|2896.85|2896.85|2899.85|2899.85|2901.24|2901.24|2895.53|2895.53|0
1633510800000|2021-10-06 09:00:00|2899.68|2899.68|2898.17|2898.17|2899.85|2899.85|2897.77|2897.77|0
1633511100000|2021-10-06 09:05:00|2897.99|2897.99|2896.91|2896.91|2899.13|2899.13|2894.64|2894.64|0
1633511400000|2021-10-06 09:10:00|2896.75|2896.75|2894.66|2894.66|2896.75|2896.75|2892.42|2892.42|0
1633511700000|2021-10-06 09:15:00|2894.5|2894.5|2890.17|2890.17|2895.14|2895.14|2889.32|2889.32|0
1633512000000|2021-10-06 09:20:00|2889.95|2889.95|2888.65|2888.65|2889.95|2889.95|2886.75|2886.75|0
1633512300000|2021-10-06 09:25:00|2888.76|2888.76|2886.66|2886.66|2889.97|2889.97|2886.35|2886.35|0
1633512600000|2021-10-06 09:30:00|2886.6|2886.6|2890.08|2890.08|2890.77|2890.77|2885.79|2885.79|0
1633512900000|2021-10-06 09:35:00|2890.78|2890.78|2889.3|2889.3|2891.52|2891.52|2886.98|2886.98|0
1633513200000|2021-10-06 09:40:00|2889.13|2889.13|2886.7|2886.7|2890.57|2890.57|2886.7|2886.7|0
1633513500000|2021-10-06 09:45:00|2886.58|2886.58|2889.14|2889.14|2889.14|2889.14|2885.63|2885.63|0
1633513800000|2021-10-06 09:50:00|2889.3|2889.3|2888.47|2888.47|2890.56|2890.56|2885.41|2885.41|0
1633514100000|2021-10-06 09:55:00|2888.3|2888.3|2890.03|2890.03|2890.03|2890.03|2885.64|2885.64|0
1633514400000|2021-10-06 10:00:00|2890.14|2890.14|2893.33|2893.33|2894.53|2894.53|2890.14|2890.14|0
1633514700000|2021-10-06 10:05:00|2893.32|2893.32|2890.71|2890.71|2894.07|2894.07|2888.13|2888.13|0
1633515000000|2021-10-06 10:10:00|2890.62|2890.62|2892.63|2892.63|2895.48|2895.48|2890.56|2890.56|0
1633515300000|2021-10-06 10:15:00|2892.86|2892.86|2899.27|2899.27|2899.4|2899.4|2892.3|2892.3|0
1633515600000|2021-10-06 10:20:00|2899.33|2899.33|2895.25|2895.25|2899.67|2899.67|2894.23|2894.23|0
1633515900000|2021-10-06 10:25:00|2895.41|2895.41|2893.35|2893.35|2896.3|2896.3|2893.27|2893.27|0
1633516200000|2021-10-06 10:30:00|2893.41|2893.41|2895.62|2895.62|2895.62|2895.62|2892.36|2892.36|0
1633516500000|2021-10-06 10:35:00|2895.29|2895.29|2889.36|2889.36|2895.29|2895.29|2888.7|2888.7|0
1633516800000|2021-10-06 10:40:00|2889.47|2889.47|2889.18|2889.18|2891.48|2891.48|2886.92|2886.92|0
1633517100000|2021-10-06 10:45:00|2889.19|2889.19|2893.33|2893.33|2893.33|2893.33|2888.81|2888.81|0
1633517400000|2021-10-06 10:50:00|2893.42|2893.42|2895.38|2895.38|2896.21|2896.21|2892.76|2892.76|0
1633517700000|2021-10-06 10:55:00|2895.22|2895.22|2892.86|2892.86|2895.25|2895.25|2891.3|2891.3|0
1633518000000|2021-10-06 11:00:00|2892.91|2892.91|2888.37|2888.37|2893.68|2893.68|2888.2|2888.2|0
1633518300000|2021-10-06 11:05:00|2888.43|2888.43|2890.8|2890.8|2891.08|2891.08|2888.01|2888.01|0
1633518600000|2021-10-06 11:10:00|2891.13|2891.13|2891.37|2891.37|2892.58|2892.58|2889.39|2889.39|0
1633518900000|2021-10-06 11:15:00|2891.42|2891.42|2893.05|2893.05|2895.12|2895.12|2891.29|2891.29|0
1633519200000|2021-10-06 11:20:00|2893|2893|2892.8|2892.8|2893.78|2893.78|2892.16|2892.16|0
1633519500000|2021-10-06 11:25:00|2892.98|2892.98|2896.05|2896.05|2896.05|2896.05|2891.34|2891.34|0
1633519800000|2021-10-06 11:30:00|2896.27|2896.27|2895.96|2895.96|2897.33|2897.33|2895.4|2895.4|0
1633520100000|2021-10-06 11:35:00|2896.01|2896.01|2894.41|2894.41|2898.19|2898.19|2893.76|2893.76|0
1633520400000|2021-10-06 11:40:00|2894.36|2894.36|2891.76|2891.76|2894.48|2894.48|2891.73|2891.73|0
1633520700000|2021-10-06 11:45:00|2891.87|2891.87|2893.66|2893.66|2893.66|2893.66|2890.83|2890.83|0
1633521000000|2021-10-06 11:50:00|2893.49|2893.49|2891.86|2891.86|2894|2894|2890.95|2890.95|0
1633521300000|2021-10-06 11:55:00|2892.03|2892.03|2891.33|2891.33|2892.18|2892.18|2889.18|2889.18|0
1633521600000|2021-10-06 12:00:00|2891.27|2891.27|2892.52|2892.52|2892.52|2892.52|2890.18|2890.18|0
1633521900000|2021-10-06 12:05:00|2892.35|2892.35|2892.68|2892.68|2893.01|2893.01|2890.59|2890.59|0
1633522200000|2021-10-06 12:10:00|2892.29|2892.29|2892.76|2892.76|2893.5|2893.5|2891.47|2891.47|0
1633522500000|2021-10-06 12:15:00|2892.87|2892.87|2895.74|2895.74|2895.74|2895.74|2891.83|2891.83|0
1633522800000|2021-10-06 12:20:00|2895.85|2895.85|2903.75|2903.75|2903.75|2903.75|2895.24|2895.24|0
1633523100000|2021-10-06 12:25:00|2904.04|2904.04|2908.53|2908.53|2909.05|2909.05|2903.87|2903.87|0
1633523400000|2021-10-06 12:30:00|2908.36|2908.36|2904.41|2904.41|2908.6|2908.6|2903.19|2903.19|0
1633523700000|2021-10-06 12:35:00|2904.47|2904.47|2907.23|2907.23|2907.45|2907.45|2904.21|2904.21|0
1633524000000|2021-10-06 12:40:00|2907.4|2907.4|2904.19|2904.19|2908.04|2908.04|2902.96|2902.96|0
1633524300000|2021-10-06 12:45:00|2904.36|2904.36|2903.73|2903.73|2904.92|2904.92|2903.27|2903.27|0
1633524600000|2021-10-06 12:50:00|2903.9|2903.9|2900.51|2900.51|2905.25|2905.25|2899.8|2899.8|0
1633524900000|2021-10-06 12:55:00|2900.43|2900.43|2902.95|2902.95|2903.5|2903.5|2900.42|2900.42|0
1633525200000|2021-10-06 13:00:00|2903.03|2903.03|2905.69|2905.69|2905.91|2905.91|2902.38|2902.38|0
1633525500000|2021-10-06 13:05:00|2905.86|2905.86|2904.9|2904.9|2906.66|2906.66|2903.24|2903.24|0
1633525800000|2021-10-06 13:10:00|2904.96|2904.96|2906.65|2906.65|2907.34|2907.34|2904.29|2904.29|0
1633526100000|2021-10-06 13:15:00|2906.81|2906.81|2908.18|2908.18|2908.3|2908.3|2906.51|2906.51|0
1633526400000|2021-10-06 13:20:00|2908.16|2908.16|2907.42|2907.42|2908.7|2908.7|2904.75|2904.75|0
1633526700000|2021-10-06 13:25:00|2907.27|2907.27|2906.98|2906.98|2908.46|2908.46|2903.64|2903.64|0
1633527000000|2021-10-06 13:30:00|2906.58|2906.58|2918.42|2918.42|2918.59|2918.59|2901.88|2901.88|0
1633527300000|2021-10-06 13:35:00|2918.59|2918.59|2911.16|2911.16|2920.5|2920.5|2909.19|2909.19|0
1633527600000|2021-10-06 13:40:00|2911.31|2911.31|2910.38|2910.38|2913.17|2913.17|2906.42|2906.42|0
1633527900000|2021-10-06 13:45:00|2910.54|2910.54|2906.79|2906.79|2917.38|2917.38|2905.26|2905.26|0
1633528200000|2021-10-06 13:50:00|2906.68|2906.68|2903.02|2903.02|2908.08|2908.08|2900.04|2900.04|0
1633528500000|2021-10-06 13:55:00|2902.98|2902.98|2902.44|2902.44|2904.4|2904.4|2898.69|2898.69|0
1633528800000|2021-10-06 14:00:00|2902.77|2902.77|2899.56|2899.56|2902.77|2902.77|2893.01|2893.01|0
1633529100000|2021-10-06 14:05:00|2899.57|2899.57|2902.02|2902.02|2902.05|2902.05|2895.91|2895.91|0
1633529400000|2021-10-06 14:10:00|2901.85|2901.85|2906.86|2906.86|2907.01|2907.01|2898.01|2898.01|0
1633529700000|2021-10-06 14:15:00|2906.63|2906.63|2901.05|2901.05|2906.63|2906.63|2900.49|2900.49|0
1633530000000|2021-10-06 14:20:00|2900.93|2900.93|2909|2909|2909.05|2909.05|2900.23|2900.23|0
1633530300000|2021-10-06 14:25:00|2908.77|2908.77|2902.77|2902.77|2910.04|2910.04|2902.77|2902.77|0
1633530600000|2021-10-06 14:30:00|2902.74|2902.74|2905.35|2905.35|2907.44|2907.44|2901.27|2901.27|0
1633530900000|2021-10-06 14:35:00|2905.52|2905.52|2901.02|2901.02|2906.11|2906.11|2896.21|2896.21|0
1633531200000|2021-10-06 14:40:00|2901.01|2901.01|2898.09|2898.09|2903.24|2903.24|2898.09|2898.09|0
1633531500000|2021-10-06 14:45:00|2898.14|2898.14|2894.06|2894.06|2900.15|2900.15|2892.49|2892.49|0
1633531800000|2021-10-06 14:50:00|2894.23|2894.23|2897.74|2897.74|2897.74|2897.74|2890.92|2890.92|0
1633532100000|2021-10-06 14:55:00|2897.8|2897.8|2902.01|2902.01|2902.12|2902.12|2897.15|2897.15|0
1633532400000|2021-10-06 15:00:00|2902.09|2902.09|2907.34|2907.34|2907.67|2907.67|2900.69|2900.69|0
1633532700000|2021-10-06 15:05:00|2907.17|2907.17|2902.41|2902.41|2907.17|2907.17|2901.66|2901.66|0
1633533000000|2021-10-06 15:10:00|2902.52|2902.52|2901.6|2901.6|2903.11|2903.11|2900.86|2900.86|0
1633533300000|2021-10-06 15:15:00|2901.54|2901.54|2902.76|2902.76|2904.45|2904.45|2900.98|2900.98|0
1633533600000|2021-10-06 15:20:00|2902.81|2902.81|2900.83|2900.83|2903.83|2903.83|2899.75|2899.75|0
1633533900000|2021-10-06 15:25:00|2900.73|2900.73|2897.77|2897.77|2903.55|2903.55|2897.51|2897.51|0
1633590900000|2021-10-07 07:15:00|2917.98|2917.98|2919.14|2919.14|2924.58|2924.58|2917.98|2917.98|0
1633591200000|2021-10-07 07:20:00|2919.31|2919.31|2917.46|2917.46|2924.04|2924.04|2916.97|2916.97|0
1633591500000|2021-10-07 07:25:00|2917.38|2917.38|2918.19|2918.19|2919.28|2919.28|2914.47|2914.47|0
1633591800000|2021-10-07 07:30:00|2918.25|2918.25|2916.97|2916.97|2921.91|2921.91|2916.91|2916.91|0
1633592100000|2021-10-07 07:35:00|2917.08|2917.08|2914.79|2914.79|2918.96|2918.96|2914.74|2914.74|0
1633592400000|2021-10-07 07:40:00|2914.5|2914.5|2906.68|2906.68|2914.97|2914.97|2906.53|2906.53|0
1633592700000|2021-10-07 07:45:00|2906.7|2906.7|2903.01|2903.01|2907.4|2907.4|2902.4|2902.4|0
1633593000000|2021-10-07 07:50:00|2903.09|2903.09|2905.02|2905.02|2906.28|2906.28|2903.09|2903.09|0
1633936500000|2021-10-11 07:15:00|2994.93|2994.93|3004.35|3004.35|3005.96|3005.96|2994.89|2994.89|0
1633936800000|2021-10-11 07:20:00|3004.19|3004.19|3003.78|3003.78|3007.07|3007.07|3003.33|3003.33|0
1633937100000|2021-10-11 07:25:00|3004.03|3004.03|2999.24|2999.24|3004.82|3004.82|2999.08|2999.08|0
1633937400000|2021-10-11 07:30:00|2998.97|2998.97|2999.05|2999.05|2999.92|2999.92|2995.63|2995.63|0
1633937700000|2021-10-11 07:35:00|2998.89|2998.89|3001.31|3001.31|3002.13|3002.13|2998.37|2998.37|0
1633938000000|2021-10-11 07:40:00|3000.98|3000.98|2999.51|2999.51|3001.53|3001.53|2997.16|2997.16|0
1633938300000|2021-10-11 07:45:00|2999.34|2999.34|3003.26|3003.26|3003.51|3003.51|2998.69|2998.69|0
1633938600000|2021-10-11 07:50:00|3002.76|3002.76|3001.77|3001.77|3004.77|3004.77|3001.74|3001.74|0
1633938900000|2021-10-11 07:55:00|3001.73|3001.73|3001.54|3001.54|3003.42|3003.42|3000.72|3000.72|0
1633939200000|2021-10-11 08:00:00|3001.37|3001.37|3006.47|3006.47|3007|3007|3001.37|3001.37|0
1633939500000|2021-10-11 08:05:00|3006.63|3006.63|3002.22|3002.22|3006.63|3006.63|3002.05|3002.05|0
1633939800000|2021-10-11 08:10:00|3002.21|3002.21|3000.25|3000.25|3002.5|3002.5|2999.58|2999.58|0
1633940100000|2021-10-11 08:15:00|3000.08|3000.08|3000.47|3000.47|3001.72|3001.72|3000.08|3000.08|0
1633940400000|2021-10-11 08:20:00|3000.38|3000.38|2998.41|2998.41|3001.11|3001.11|2998.25|2998.25|0
1633940700000|2021-10-11 08:25:00|2998.36|2998.36|2997.83|2997.83|2998.78|2998.78|2996.12|2996.12|0
1633941000000|2021-10-11 08:30:00|2997.89|2997.89|3000.07|3000.07|3001.23|3001.23|2997.89|2997.89|0
1633941300000|2021-10-11 08:35:00|3000.47|3000.47|2997.65|2997.65|3000.97|3000.97|2997.43|2997.43|0
1633941600000|2021-10-11 08:40:00|2997.98|2997.98|2997.1|2997.1|2998.26|2998.26|2996.4|2996.4|0
1633941900000|2021-10-11 08:45:00|2997.05|2997.05|2997.15|2997.15|2999.24|2999.24|2996.71|2996.71|0
1633942200000|2021-10-11 08:50:00|2997.09|2997.09|2998.74|2998.74|2999.03|2999.03|2995.27|2995.27|0
1633942500000|2021-10-11 08:55:00|2998.91|2998.91|3004.19|3004.19|3004.43|3004.43|2998.74|2998.74|0
1633942800000|2021-10-11 09:00:00|3004.24|3004.24|3006.24|3006.24|3008.46|3008.46|3004.19|3004.19|0
1633943100000|2021-10-11 09:05:00|3006.13|3006.13|3004.07|3004.07|3006.13|3006.13|3004.07|3004.07|0
1633943400000|2021-10-11 09:10:00|3004.23|3004.23|3005.54|3005.54|3006.78|3006.78|3003.6|3003.6|0
1633943700000|2021-10-11 09:15:00|3005.46|3005.46|3008.01|3008.01|3008.26|3008.26|3004.12|3004.12|0
1633944000000|2021-10-11 09:20:00|3008.17|3008.17|3013.31|3013.31|3013.48|3013.48|3007.84|3007.84|0
1633944300000|2021-10-11 09:25:00|3013.13|3013.13|3010.4|3010.4|3014.16|3014.16|3009.61|3009.61|0
1633944600000|2021-10-11 09:30:00|3010.38|3010.38|3012.85|3012.85|3012.88|3012.88|3009.82|3009.82|0
1633944900000|2021-10-11 09:35:00|3013.18|3013.18|3015.39|3015.39|3015.39|3015.39|3012.12|3012.12|0
1633945200000|2021-10-11 09:40:00|3015.47|3015.47|3021.18|3021.18|3024.32|3024.32|3015.39|3015.39|0
1633945500000|2021-10-11 09:45:00|3020.85|3020.85|3026.63|3026.63|3026.63|3026.63|3020.69|3020.69|0
1633945800000|2021-10-11 09:50:00|3026.3|3026.3|3031.22|3031.22|3031.22|3031.22|3026.19|3026.19|0
1633946100000|2021-10-11 09:55:00|3031.06|3031.06|3032.07|3032.07|3033.36|3033.36|3030.73|3030.73|0
1633946400000|2021-10-11 10:00:00|3031.91|3031.91|3030.36|3030.36|3033.46|3033.46|3030.36|3030.36|0
1633946700000|2021-10-11 10:05:00|3030.53|3030.53|3030.92|3030.92|3031.53|3031.53|3029.25|3029.25|0
1633947000000|2021-10-11 10:10:00|3031.04|3031.04|3031.13|3031.13|3034.06|3034.06|3030.93|3030.93|0
1633947300000|2021-10-11 10:15:00|3031.07|3031.07|3024.22|3024.22|3031.07|3031.07|3024.22|3024.22|0
1633947600000|2021-10-11 10:20:00|3024.28|3024.28|3024.6|3024.6|3025.37|3025.37|3023.79|3023.79|0
1633947900000|2021-10-11 10:25:00|3024.66|3024.66|3020.17|3020.17|3024.66|3024.66|3019.57|3019.57|0
1633948200000|2021-10-11 10:30:00|3020.06|3020.06|3018.83|3018.83|3020.37|3020.37|3018.04|3018.04|0
1633948500000|2021-10-11 10:35:00|3019.01|3019.01|3020.83|3020.83|3021.6|3021.6|3014.98|3014.98|0
1633948800000|2021-10-11 10:40:00|3020.27|3020.27|3022.96|3022.96|3024.73|3024.73|3020.27|3020.27|0
1633949100000|2021-10-11 10:45:00|3022.73|3022.73|3024.08|3024.08|3024.08|3024.08|3021.16|3021.16|0
1633949400000|2021-10-11 10:50:00|3024.19|3024.19|3023.09|3023.09|3025.25|3025.25|3022.65|3022.65|0
1633949700000|2021-10-11 10:55:00|3023.08|3023.08|3027.05|3027.05|3027.39|3027.39|3022.51|3022.51|0
1633950000000|2021-10-11 11:00:00|3027.06|3027.06|3030.33|3030.33|3031.14|3031.14|3025.07|3025.07|0
1633950300000|2021-10-11 11:05:00|3030.41|3030.41|3033.07|3033.07|3033.76|3033.76|3029.96|3029.96|0
1633950600000|2021-10-11 11:10:00|3033.11|3033.11|3033.09|3033.09|3033.89|3033.89|3031.66|3031.66|0
1633950900000|2021-10-11 11:15:00|3032.93|3032.93|3033.78|3033.78|3034.51|3034.51|3032.17|3032.17|0
1633951200000|2021-10-11 11:20:00|3033.62|3033.62|3030.51|3030.51|3033.62|3033.62|3029.8|3029.8|0
1633951500000|2021-10-11 11:25:00|3030.35|3030.35|3032.29|3032.29|3032.35|3032.35|3030.35|3030.35|0
1633951800000|2021-10-11 11:30:00|3032.35|3032.35|3028.49|3028.49|3032.35|3032.35|3028.49|3028.49|0
1633952100000|2021-10-11 11:35:00|3028.18|3028.18|3029.25|3029.25|3029.3|3029.3|3027.2|3027.2|0
1633952400000|2021-10-11 11:40:00|3029.3|3029.3|3029.36|3029.36|3029.86|3029.86|3027.81|3027.81|0
1633952700000|2021-10-11 11:45:00|3029.44|3029.44|3029.74|3029.74|3031.22|3031.22|3029.44|3029.44|0
1633953000000|2021-10-11 11:50:00|3029.68|3029.68|3029.14|3029.14|3030.52|3030.52|3027.83|3027.83|0
1633953300000|2021-10-11 11:55:00|3029.09|3029.09|3029.89|3029.89|3030.46|3030.46|3027.54|3027.54|0
1633953600000|2021-10-11 12:00:00|3029.66|3029.66|3028.98|3028.98|3030.26|3030.26|3028.26|3028.26|0
1633953900000|2021-10-11 12:05:00|3029.07|3029.07|3027.91|3027.91|3030.93|3030.93|3026.19|3026.19|0
1633954200000|2021-10-11 12:10:00|3027.92|3027.92|3026.73|3026.73|3028.37|3028.37|3026.5|3026.5|0
1633954500000|2021-10-11 12:15:00|3027.06|3027.06|3026.76|3026.76|3028.22|3028.22|3026.76|3026.76|0
1633954800000|2021-10-11 12:20:00|3026.87|3026.87|3027.75|3027.75|3029.33|3029.33|3026.39|3026.39|0
1633955100000|2021-10-11 12:25:00|3027.58|3027.58|3027.85|3027.85|3028.51|3028.51|3027.04|3027.04|0
1633955400000|2021-10-11 12:30:00|3027.69|3027.69|3026.17|3026.17|3027.69|3027.69|3026.17|3026.17|0
1633955700000|2021-10-11 12:35:00|3026.12|3026.12|3027.81|3027.81|3028.58|3028.58|3024.86|3024.86|0
1633956000000|2021-10-11 12:40:00|3027.76|3027.76|3030.24|3030.24|3031|3031|3027.37|3027.37|0
1633956300000|2021-10-11 12:45:00|3030.3|3030.3|3027.84|3027.84|3030.74|3030.74|3027.84|3027.84|0
1633956600000|2021-10-11 12:50:00|3028|3028|3026.64|3026.64|3028|3028|3026.39|3026.39|0
1633956900000|2021-10-11 12:55:00|3026.47|3026.47|3028.27|3028.27|3029.25|3029.25|3026.47|3026.47|0
1633957200000|2021-10-11 13:00:00|3028.44|3028.44|3030|3030|3031.16|3031.16|3027.55|3027.55|0
1633957500000|2021-10-11 13:05:00|3030.18|3030.18|3029.98|3029.98|3030.28|3030.28|3029.01|3029.01|0
1633957800000|2021-10-11 13:10:00|3030.32|3030.32|3032.73|3032.73|3034.51|3034.51|3030.32|3030.32|0
1633958100000|2021-10-11 13:15:00|3032.56|3032.56|3030.3|3030.3|3032.68|3032.68|3029.92|3029.92|0
1633958400000|2021-10-11 13:20:00|3029.8|3029.8|3030.89|3030.89|3031.18|3031.18|3029.72|3029.72|0
1633958700000|2021-10-11 13:25:00|3030.73|3030.73|3030.87|3030.87|3031.78|3031.78|3030.26|3030.26|0
1633959000000|2021-10-11 13:30:00|3030.91|3030.91|3017.81|3017.81|3033.85|3033.85|3017.34|3017.34|0
1633959300000|2021-10-11 13:35:00|3017.71|3017.71|3026.32|3026.32|3027.23|3027.23|3015.3|3015.3|0
1633959600000|2021-10-11 13:40:00|3026.43|3026.43|3029.99|3029.99|3030.04|3030.04|3025.32|3025.32|0
1633959900000|2021-10-11 13:45:00|3030.01|3030.01|3034.05|3034.05|3035.08|3035.08|3029.5|3029.5|0
1633960200000|2021-10-11 13:50:00|3034.54|3034.54|3038.95|3038.95|3039.57|3039.57|3033.26|3033.26|0
1633960500000|2021-10-11 13:55:00|3038.72|3038.72|3036.99|3036.99|3039.06|3039.06|3036.59|3036.59|0
1633960800000|2021-10-11 14:00:00|3037.05|3037.05|3034.75|3034.75|3037.83|3037.83|3033.52|3033.52|0
1633961100000|2021-10-11 14:05:00|3035.09|3035.09|3031.29|3031.29|3035.31|3035.31|3031.14|3031.14|0
1633961400000|2021-10-11 14:10:00|3030.79|3030.79|3029.99|3029.99|3033.58|3033.58|3029.73|3029.73|0
1633961700000|2021-10-11 14:15:00|3029.91|3029.91|3030.94|3030.94|3031.22|3031.22|3028.51|3028.51|0
1633962000000|2021-10-11 14:20:00|3030.99|3030.99|3030.55|3030.55|3031.04|3031.04|3026.41|3026.41|0
1633962300000|2021-10-11 14:25:00|3030.5|3030.5|3030.82|3030.82|3031.71|3031.71|3029.8|3029.8|0
1633962600000|2021-10-11 14:30:00|3030.98|3030.98|3030.82|3030.82|3031.25|3031.25|3027.99|3027.99|0
1633962900000|2021-10-11 14:35:00|3030.84|3030.84|3030.04|3030.04|3031.15|3031.15|3028.87|3028.87|0
1633963200000|2021-10-11 14:40:00|3030.06|3030.06|3030.26|3030.26|3031.49|3031.49|3029.31|3029.31|0
1633963500000|2021-10-11 14:45:00|3030.28|3030.28|3032.87|3032.87|3032.87|3032.87|3030.19|3030.19|0
1633963800000|2021-10-11 14:50:00|3032.7|3032.7|3032.46|3032.46|3032.96|3032.96|3030.91|3030.91|0
1633964100000|2021-10-11 14:55:00|3032.63|3032.63|3031.32|3031.32|3033.19|3033.19|3030.99|3030.99|0
1633964400000|2021-10-11 15:00:00|3031.15|3031.15|3031.07|3031.07|3032.63|3032.63|3030.93|3030.93|0
1633964700000|2021-10-11 15:05:00|3031.01|3031.01|3029.42|3029.42|3031.01|3031.01|3028.63|3028.63|0
1633965000000|2021-10-11 15:10:00|3029.59|3029.59|3028.66|3028.66|3031.28|3031.28|3028.66|3028.66|0
1633965300000|2021-10-11 15:15:00|3028.6|3028.6|3025.45|3025.45|3028.6|3028.6|3024.95|3024.95|0
1633965600000|2021-10-11 15:20:00|3025.28|3025.28|3025.75|3025.75|3026.66|3026.66|3024.89|3024.89|0
1633965900000|2021-10-11 15:25:00|3025.7|3025.7|3027.62|3027.62|3027.62|3027.62|3025.46|3025.46|0
1634022900000|2021-10-12 07:15:00|3003.05|3003.05|3001.09|3001.09|3003.85|3003.85|3000.61|3000.61|0
1634023200000|2021-10-12 07:20:00|3001.2|3001.2|2996.9|2996.9|3002.22|3002.22|2993.84|2993.84|0
1634023500000|2021-10-12 07:25:00|2997.07|2997.07|3000.67|3000.67|3001.16|3001.16|2996.91|2996.91|0
1634023800000|2021-10-12 07:30:00|3000.59|3000.59|3006.37|3006.37|3006.95|3006.95|3000.33|3000.33|0
1634024100000|2021-10-12 07:35:00|3006.46|3006.46|3004.77|3004.77|3006.78|3006.78|3003.39|3003.39|0
1634024400000|2021-10-12 07:40:00|3005.1|3005.1|3004.49|3004.49|3005.39|3005.39|3002.69|3002.69|0
1634024700000|2021-10-12 07:45:00|3004.53|3004.53|3002.58|3002.58|3005.67|3005.67|3001.74|3001.74|0
1634025000000|2021-10-12 07:50:00|3002.54|3002.54|3002.48|3002.48|3003.66|3003.66|3000.36|3000.36|0
1634025300000|2021-10-12 07:55:00|3002.71|3002.71|2999.65|2999.65|3002.86|3002.86|2998.96|2998.96|0
1634025600000|2021-10-12 08:00:00|2999.74|2999.74|2999.84|2999.84|3001.35|3001.35|2998.93|2998.93|0
1634025900000|2021-10-12 08:05:00|2999.95|2999.95|3001.84|3001.84|3002.17|3002.17|2998.03|2998.03|0
1634026200000|2021-10-12 08:10:00|3001.95|3001.95|2995.95|2995.95|3003.58|3003.58|2995.8|2995.8|0
1634026500000|2021-10-12 08:15:00|2996.07|2996.07|2996.43|2996.43|2996.86|2996.86|2993.61|2993.61|0
1634026800000|2021-10-12 08:20:00|2996.38|2996.38|3003.78|3003.78|3003.78|3003.78|2996.01|2996.01|0
1634027100000|2021-10-12 08:25:00|3003.62|3003.62|3000.85|3000.85|3005.51|3005.51|3000.85|3000.85|0
1634027400000|2021-10-12 08:30:00|3000.96|3000.96|3001.04|3001.04|3002.75|3002.75|2999.77|2999.77|0
1634027700000|2021-10-12 08:35:00|3001.15|3001.15|3002.72|3002.72|3004.87|3004.87|3001.1|3001.1|0
1634028000000|2021-10-12 08:40:00|3003.17|3003.17|3007.82|3007.82|3008.01|3008.01|3002.66|3002.66|0
1634028300000|2021-10-12 08:45:00|3007.86|3007.86|3010.82|3010.82|3012.03|3012.03|3007.82|3007.82|0
1634028600000|2021-10-12 08:50:00|3010.88|3010.88|3007.96|3007.96|3013.15|3013.15|3007.88|3007.88|0
1634028900000|2021-10-12 08:55:00|3007.91|3007.91|3008.65|3008.65|3009.88|3009.88|3007.91|3007.91|0
1634029200000|2021-10-12 09:00:00|3008.71|3008.71|3005.12|3005.12|3010.01|3010.01|3004.8|3004.8|0
1634029500000|2021-10-12 09:05:00|3004.95|3004.95|3001.97|3001.97|3004.95|3004.95|3001.77|3001.77|0
1634029800000|2021-10-12 09:10:00|3001.91|3001.91|3004.76|3004.76|3004.87|3004.87|3000.56|3000.56|0
1634030100000|2021-10-12 09:15:00|3004.88|3004.88|3006.89|3006.89|3007.64|3007.64|3004.79|3004.79|0
1634030400000|2021-10-12 09:20:00|3006.95|3006.95|3005.03|3005.03|3007.85|3007.85|3004.68|3004.68|0
1634030700000|2021-10-12 09:25:00|3004.95|3004.95|3005.33|3005.33|3005.67|3005.67|3004.06|3004.06|0
1634031000000|2021-10-12 09:30:00|3004.67|3004.67|3004.18|3004.18|3004.89|3004.89|3001.28|3001.28|0
1634031300000|2021-10-12 09:35:00|3004.01|3004.01|3003.34|3003.34|3004.97|3004.97|3003.08|3003.08|0
1634031600000|2021-10-12 09:40:00|3003.45|3003.45|3006.47|3006.47|3006.85|3006.85|3002.16|3002.16|0
1634031900000|2021-10-12 09:45:00|3006.35|3006.35|3010.12|3010.12|3010.16|3010.16|3006.3|3006.3|0
1634032200000|2021-10-12 09:50:00|3010.45|3010.45|3011.96|3011.96|3013.48|3013.48|3009.03|3009.03|0
1634032500000|2021-10-12 09:55:00|3011.62|3011.62|3011.64|3011.64|3013.4|3013.4|3010.44|3010.44|0
1634032800000|2021-10-12 10:00:00|3011.81|3011.81|3011.74|3011.74|3012.27|3012.27|3010.27|3010.27|0
1634033100000|2021-10-12 10:05:00|3011.91|3011.91|3009.16|3009.16|3011.99|3011.99|3008.68|3008.68|0
1634033400000|2021-10-12 10:10:00|3008.83|3008.83|3008.79|3008.79|3009.42|3009.42|3008.02|3008.02|0
1634033700000|2021-10-12 10:15:00|3009.12|3009.12|3008.13|3008.13|3010.43|3010.43|3007.74|3007.74|0
1634034000000|2021-10-12 10:20:00|3008.29|3008.29|3008.23|3008.23|3008.82|3008.82|3007.69|3007.69|0
1634034300000|2021-10-12 10:25:00|3008.4|3008.4|3009.63|3009.63|3010.73|3010.73|3008.4|3008.4|0
1634034600000|2021-10-12 10:30:00|3009.72|3009.72|3008.44|3008.44|3010.53|3010.53|3008.44|3008.44|0
1634034900000|2021-10-12 10:35:00|3008.61|3008.61|3008.96|3008.96|3010.26|3010.26|3008.02|3008.02|0
1634035200000|2021-10-12 10:40:00|3009.07|3009.07|3014.02|3014.02|3014.76|3014.76|3008.68|3008.68|0
1634035500000|2021-10-12 10:45:00|3013.97|3013.97|3016.16|3016.16|3016.76|3016.76|3013.97|3013.97|0
1634035800000|2021-10-12 10:50:00|3016.22|3016.22|3020.88|3020.88|3020.94|3020.94|3016.22|3016.22|0
1634036100000|2021-10-12 10:55:00|3020.62|3020.62|3023.1|3023.1|3023.28|3023.28|3019.85|3019.85|0
1634036400000|2021-10-12 11:00:00|3022.98|3022.98|3019.09|3019.09|3023.26|3023.26|3018.97|3018.97|0
1634036700000|2021-10-12 11:05:00|3018.92|3018.92|3017.65|3017.65|3018.92|3018.92|3017.02|3017.02|0
1634037000000|2021-10-12 11:10:00|3017.59|3017.59|3016.01|3016.01|3017.59|3017.59|3015.02|3015.02|0
1634037300000|2021-10-12 11:15:00|3015.85|3015.85|3016.84|3016.84|3017.33|3017.33|3015.85|3015.85|0
1634037600000|2021-10-12 11:20:00|3016.92|3016.92|3013.59|3013.59|3016.92|3016.92|3013.59|3013.59|0
1634037900000|2021-10-12 11:25:00|3013.42|3013.42|3014.11|3014.11|3014.79|3014.79|3012.83|3012.83|0
1634038200000|2021-10-12 11:30:00|3013.78|3013.78|3013.65|3013.65|3014.44|3014.44|3013.33|3013.33|0
1634038500000|2021-10-12 11:35:00|3013.48|3013.48|3012.41|3012.41|3014.07|3014.07|3012.2|3012.2|0
1634038800000|2021-10-12 11:40:00|3012.52|3012.52|3013.42|3013.42|3013.91|3013.91|3012.24|3012.24|0
1634039100000|2021-10-12 11:45:00|3013.48|3013.48|3013.26|3013.26|3014.42|3014.42|3011.7|3011.7|0
1634039400000|2021-10-12 11:50:00|3013.27|3013.27|3014.8|3014.8|3015.67|3015.67|3013.21|3013.21|0
1634039700000|2021-10-12 11:55:00|3014.75|3014.75|3015.31|3015.31|3017.01|3017.01|3014.75|3014.75|0
1634040000000|2021-10-12 12:00:00|3015.39|3015.39|3015.49|3015.49|3016.23|3016.23|3014.17|3014.17|0
1634040300000|2021-10-12 12:05:00|3015.66|3015.66|3018.08|3018.08|3019.49|3019.49|3015.6|3015.6|0
1634040600000|2021-10-12 12:10:00|3017.91|3017.91|3015.62|3015.62|3018.51|3018.51|3015.62|3015.62|0
1634040900000|2021-10-12 12:15:00|3015.68|3015.68|3014.86|3014.86|3017.02|3017.02|3014.18|3014.18|0
1634041200000|2021-10-12 12:20:00|3014.36|3014.36|3016.96|3016.96|3018.28|3018.28|3014.03|3014.03|0
1634041500000|2021-10-12 12:25:00|3016.92|3016.92|3018.42|3018.42|3018.71|3018.71|3016.31|3016.31|0
1634041800000|2021-10-12 12:30:00|3018.47|3018.47|3018.85|3018.85|3019.92|3019.92|3018.24|3018.24|0
1634042100000|2021-10-12 12:35:00|3018.67|3018.67|3019.47|3019.47|3019.74|3019.74|3018.32|3018.32|0
1634042400000|2021-10-12 12:40:00|3019.13|3019.13|3017.03|3017.03|3019.26|3019.26|3017.02|3017.02|0
1634042700000|2021-10-12 12:45:00|3017.09|3017.09|3017.51|3017.51|3017.89|3017.89|3016.63|3016.63|0
1634043000000|2021-10-12 12:50:00|3017.57|3017.57|3019.82|3019.82|3020.27|3020.27|3017.23|3017.23|0
1634043300000|2021-10-12 12:55:00|3019.78|3019.78|3019.29|3019.29|3019.78|3019.78|3018.06|3018.06|0
1634043600000|2021-10-12 13:00:00|3019.23|3019.23|3019.7|3019.7|3019.7|3019.7|3018.4|3018.4|0
1634043900000|2021-10-12 13:05:00|3019.81|3019.81|3013.92|3013.92|3020.3|3020.3|3013.75|3013.75|0
1634044200000|2021-10-12 13:10:00|3013.87|3013.87|3011.92|3011.92|3015.16|3015.16|3011.56|3011.56|0
1634044500000|2021-10-12 13:15:00|3011.75|3011.75|3018.44|3018.44|3018.44|3018.44|3011.62|3011.62|0
1634044800000|2021-10-12 13:20:00|3017.94|3017.94|3020.91|3020.91|3021.08|3021.08|3015.83|3015.83|0
1634045100000|2021-10-12 13:25:00|3020.74|3020.74|3023.61|3023.61|3024.63|3024.63|3020.74|3020.74|0
1634045400000|2021-10-12 13:30:00|3023.72|3023.72|3019.56|3019.56|3025.52|3025.52|3011.97|3011.97|0
1634045700000|2021-10-12 13:35:00|3019.06|3019.06|3017.01|3017.01|3021.65|3021.65|3015.12|3015.12|0
1634046000000|2021-10-12 13:40:00|3016.97|3016.97|3017.44|3017.44|3020.64|3020.64|3016.11|3016.11|0
1634046300000|2021-10-12 13:45:00|3017.38|3017.38|3021.33|3021.33|3022.07|3022.07|3014.29|3014.29|0
1634046600000|2021-10-12 13:50:00|3021.16|3021.16|3025.99|3025.99|3029.92|3029.92|3020.82|3020.82|0
1634046900000|2021-10-12 13:55:00|3025.9|3025.9|3023.29|3023.29|3028.81|3028.81|3023.29|3023.29|0
1634047200000|2021-10-12 14:00:00|3023.41|3023.41|3023.22|3023.22|3025.61|3025.61|3019.26|3019.26|0
1634047500000|2021-10-12 14:05:00|3023.39|3023.39|3021.65|3021.65|3025.13|3025.13|3021.59|3021.59|0
1634047800000|2021-10-12 14:10:00|3021.54|3021.54|3024.33|3024.33|3024.94|3024.94|3021.37|3021.37|0
1634048100000|2021-10-12 14:15:00|3024.49|3024.49|3020.98|3020.98|3026.46|3026.46|3017.41|3017.41|0
1634048400000|2021-10-12 14:20:00|3020.92|3020.92|3018.52|3018.52|3020.92|3020.92|3017.55|3017.55|0
1634048700000|2021-10-12 14:25:00|3018.57|3018.57|3021.1|3021.1|3022.15|3022.15|3016.87|3016.87|0
1634049000000|2021-10-12 14:30:00|3020.94|3020.94|3024.43|3024.43|3025.19|3025.19|3020.75|3020.75|0
1634049300000|2021-10-12 14:35:00|3024.45|3024.45|3029|3029|3029.28|3029.28|3024.17|3024.17|0
1634049600000|2021-10-12 14:40:00|3029.05|3029.05|3028.21|3028.21|3031.48|3031.48|3027.73|3027.73|0
1634049900000|2021-10-12 14:45:00|3028.15|3028.15|3028.42|3028.42|3030.12|3030.12|3027.04|3027.04|0
1634050200000|2021-10-12 14:50:00|3028.48|3028.48|3027.21|3027.21|3030.16|3030.16|3027.21|3027.21|0
1634050500000|2021-10-12 14:55:00|3027.32|3027.32|3025.35|3025.35|3028.19|3028.19|3024.93|3024.93|0
1634050800000|2021-10-12 15:00:00|3025.56|3025.56|3027.53|3027.53|3027.53|3027.53|3024.77|3024.77|0
1634051100000|2021-10-12 15:05:00|3027.57|3027.57|3028.25|3028.25|3030.58|3030.58|3027.43|3027.43|0
1634051400000|2021-10-12 15:10:00|3028.19|3028.19|3028.64|3028.64|3028.98|3028.98|3026.5|3026.5|0
1634051700000|2021-10-12 15:15:00|3028.81|3028.81|3031.22|3031.22|3031.92|3031.92|3028.43|3028.43|0
1634052000000|2021-10-12 15:20:00|3031.31|3031.31|3031.73|3031.73|3031.73|3031.73|3030.33|3030.33|0
1634052300000|2021-10-12 15:25:00|3031.62|3031.62|3033.9|3033.9|3034.92|3034.92|3030.52|3030.52|0
1634109300000|2021-10-13 07:15:00|3034.74|3034.74|3038.94|3038.94|3039.27|3039.27|3033.71|3033.71|0
1634109600000|2021-10-13 07:20:00|3038.9|3038.9|3036.03|3036.03|3041.15|3041.15|3035.76|3035.76|0
1634109900000|2021-10-13 07:25:00|3035.92|3035.92|3039.33|3039.33|3040.69|3040.69|3035.62|3035.62|0
1634110200000|2021-10-13 07:30:00|3039.29|3039.29|3039.1|3039.1|3042.2|3042.2|3038.87|3038.87|0
1634110500000|2021-10-13 07:35:00|3039.11|3039.11|3040.79|3040.79|3041.66|3041.66|3038.29|3038.29|0
1634110800000|2021-10-13 07:40:00|3040.76|3040.76|3037.42|3037.42|3040.76|3040.76|3037.09|3037.09|0
1634111100000|2021-10-13 07:45:00|3037.56|3037.56|3038.33|3038.33|3039.29|3039.29|3037.19|3037.19|0
1634111400000|2021-10-13 07:50:00|3038.28|3038.28|3035.59|3035.59|3038.35|3038.35|3035.49|3035.49|0
1634111700000|2021-10-13 07:55:00|3035.48|3035.48|3036.94|3036.94|3037.69|3037.69|3033.77|3033.77|0
1634112000000|2021-10-13 08:00:00|3036.99|3036.99|3037.22|3037.22|3038.14|3038.14|3034.89|3034.89|0
1634112300000|2021-10-13 08:05:00|3037.11|3037.11|3036.76|3036.76|3037.74|3037.74|3034.87|3034.87|0
1634112600000|2021-10-13 08:10:00|3037.05|3037.05|3030.72|3030.72|3037.05|3037.05|3030.44|3030.44|0
1634112900000|2021-10-13 08:15:00|3030.55|3030.55|3030.37|3030.37|3030.91|3030.91|3029.02|3029.02|0
1634113200000|2021-10-13 08:20:00|3030.13|3030.13|3033.79|3033.79|3034.24|3034.24|3028.67|3028.67|0
1634113500000|2021-10-13 08:25:00|3033.62|3033.62|3030.72|3030.72|3034.55|3034.55|3030.55|3030.55|0
1634113800000|2021-10-13 08:30:00|3030.89|3030.89|3029.69|3029.69|3032.06|3032.06|3029.69|3029.69|0
1634114100000|2021-10-13 08:35:00|3029.86|3029.86|3029.91|3029.91|3031.48|3031.48|3027.88|3027.88|0
1634114400000|2021-10-13 08:40:00|3029.87|3029.87|3031.15|3031.15|3032.95|3032.95|3029.82|3029.82|0
1634114700000|2021-10-13 08:45:00|3031.09|3031.09|3026.52|3026.52|3031.09|3031.09|3026.48|3026.48|0
1634115000000|2021-10-13 08:50:00|3026.56|3026.56|3026.87|3026.87|3028.33|3028.33|3025.9|3025.9|0
1634115300000|2021-10-13 08:55:00|3026.82|3026.82|3027.33|3027.33|3027.45|3027.45|3025.34|3025.34|0
1634115600000|2021-10-13 09:00:00|3027.37|3027.37|3022.37|3022.37|3027.54|3027.54|3021.77|3021.77|0
1634115900000|2021-10-13 09:05:00|3022.41|3022.41|3021.95|3021.95|3023.45|3023.45|3020.36|3020.36|0
1634116200000|2021-10-13 09:10:00|3021.98|3021.98|3019.99|3019.99|3023.13|3023.13|3017.58|3017.58|0
1634116500000|2021-10-13 09:15:00|3019.98|3019.98|3021.73|3021.73|3021.73|3021.73|3018.25|3018.25|0
1634116800000|2021-10-13 09:20:00|3021.9|3021.9|3024.44|3024.44|3024.93|3024.93|3021.35|3021.35|0
1634117100000|2021-10-13 09:25:00|3024.27|3024.27|3024.03|3024.03|3024.42|3024.42|3020.05|3020.05|0
1634117400000|2021-10-13 09:30:00|3023.97|3023.97|3022.95|3022.95|3024.45|3024.45|3021.18|3021.18|0
1634117700000|2021-10-13 09:35:00|3022.89|3022.89|3023.18|3023.18|3024.12|3024.12|3021.93|3021.93|0
1634118000000|2021-10-13 09:40:00|3023.24|3023.24|3020.46|3020.46|3023.45|3023.45|3019.95|3019.95|0
1634118300000|2021-10-13 09:45:00|3020.38|3020.38|3022.93|3022.93|3023.63|3023.63|3020.38|3020.38|0
1634118600000|2021-10-13 09:50:00|3022.75|3022.75|3021.63|3021.63|3023.52|3023.52|3021.24|3021.24|0
1634118900000|2021-10-13 09:55:00|3021.47|3021.47|3022.32|3022.32|3023.14|3023.14|3020.56|3020.56|0
1634119200000|2021-10-13 10:00:00|3022.37|3022.37|3023.99|3023.99|3023.99|3023.99|3022|3022|0
1634119500000|2021-10-13 10:05:00|3023.87|3023.87|3020.55|3020.55|3023.91|3023.91|3019.66|3019.66|0
1634119800000|2021-10-13 10:10:00|3020.16|3020.16|3022.8|3022.8|3023.84|3023.84|3019.97|3019.97|0
1634120100000|2021-10-13 10:15:00|3022.76|3022.76|3023.03|3023.03|3023.82|3023.82|3022.71|3022.71|0
1634120400000|2021-10-13 10:20:00|3022.91|3022.91|3024.19|3024.19|3024.52|3024.52|3022.43|3022.43|0
1634120700000|2021-10-13 10:25:00|3024.24|3024.24|3022.82|3022.82|3024.74|3024.74|3022.54|3022.54|0
1634121000000|2021-10-13 10:30:00|3022.88|3022.88|3025.33|3025.33|3025.86|3025.86|3022.79|3022.79|0
1634121300000|2021-10-13 10:35:00|3025.38|3025.38|3023.44|3023.44|3025.38|3025.38|3023.11|3023.11|0
1634121600000|2021-10-13 10:40:00|3023.39|3023.39|3022.67|3022.67|3023.39|3023.39|3021.7|3021.7|0
1634121900000|2021-10-13 10:45:00|3022.63|3022.63|3023.72|3023.72|3023.97|3023.97|3021.9|3021.9|0
1634122200000|2021-10-13 10:50:00|3023.89|3023.89|3024.28|3024.28|3025.06|3025.06|3023.68|3023.68|0
1634122500000|2021-10-13 10:55:00|3024.61|3024.61|3025.37|3025.37|3026.2|3026.2|3024.57|3024.57|0
1634122800000|2021-10-13 11:00:00|3024.92|3024.92|3025.38|3025.38|3026.31|3026.31|3024.92|3024.92|0
1634123100000|2021-10-13 11:05:00|3025.33|3025.33|3023.23|3023.23|3026.24|3026.24|3022.23|3022.23|0
1634123400000|2021-10-13 11:10:00|3023.18|3023.18|3022.46|3022.46|3023.18|3023.18|3019.79|3019.79|0
1634123700000|2021-10-13 11:15:00|3022.51|3022.51|3024.4|3024.4|3024.72|3024.72|3021.36|3021.36|0
1634124000000|2021-10-13 11:20:00|3024.56|3024.56|3021.46|3021.46|3024.56|3024.56|3021.22|3021.22|0
1634124300000|2021-10-13 11:25:00|3021.29|3021.29|3020.96|3020.96|3022.91|3022.91|3020.33|3020.33|0
1634124600000|2021-10-13 11:30:00|3020.85|3020.85|3018.47|3018.47|3021.17|3021.17|3017.97|3017.97|0
1634124900000|2021-10-13 11:35:00|3018.8|3018.8|3015.24|3015.24|3018.8|3018.8|3014.78|3014.78|0
1634125200000|2021-10-13 11:40:00|3015.22|3015.22|3015.56|3015.56|3016.72|3016.72|3014.35|3014.35|0
1634125500000|2021-10-13 11:45:00|3015.45|3015.45|3016.93|3016.93|3016.99|3016.99|3014.08|3014.08|0
1634125800000|2021-10-13 11:50:00|3016.87|3016.87|3018.01|3018.01|3018.17|3018.17|3016.01|3016.01|0
1634126100000|2021-10-13 11:55:00|3018.06|3018.06|3016.87|3016.87|3018.87|3018.87|3016.86|3016.86|0
1634126400000|2021-10-13 12:00:00|3018.04|3018.04|3017.02|3017.02|3019.18|3019.18|3016.82|3016.82|0
1634126700000|2021-10-13 12:05:00|3017.13|3017.13|3018.34|3018.34|3019.03|3019.03|3017.13|3017.13|0
1634127000000|2021-10-13 12:10:00|3018.38|3018.38|3019.15|3019.15|3019.44|3019.44|3017.4|3017.4|0
1634127300000|2021-10-13 12:15:00|3019.26|3019.26|3019.77|3019.77|3020.26|3020.26|3018.51|3018.51|0
1634127600000|2021-10-13 12:20:00|3019.6|3019.6|3020.01|3020.01|3021.5|3021.5|3019.19|3019.19|0
1634127900000|2021-10-13 12:25:00|3020.02|3020.02|3021.31|3021.31|3021.79|3021.79|3020.02|3020.02|0
1634128200000|2021-10-13 12:30:00|3021.29|3021.29|3026.26|3026.26|3027.19|3027.19|3019.52|3019.52|0
1634128500000|2021-10-13 12:35:00|3026.21|3026.21|3031.48|3031.48|3032.02|3032.02|3026.1|3026.1|0
1634128800000|2021-10-13 12:40:00|3031.47|3031.47|3030.61|3030.61|3032.35|3032.35|3029.69|3029.69|0
1634129100000|2021-10-13 12:45:00|3030.67|3030.67|3027.2|3027.2|3031.11|3031.11|3027.02|3027.02|0
1634129400000|2021-10-13 12:50:00|3027.19|3027.19|3021.63|3021.63|3027.3|3027.3|3021.45|3021.45|0
1634129700000|2021-10-13 12:55:00|3021.62|3021.62|3017.27|3017.27|3021.85|3021.85|3017.1|3017.1|0
1634130000000|2021-10-13 13:00:00|3017.1|3017.1|3015.31|3015.31|3018.34|3018.34|3015.19|3015.19|0
1634130300000|2021-10-13 13:05:00|3015.32|3015.32|3016.05|3016.05|3016.43|3016.43|3013.49|3013.49|0
1634130600000|2021-10-13 13:10:00|3015.99|3015.99|3015.25|3015.25|3017.07|3017.07|3014.71|3014.71|0
1634130900000|2021-10-13 13:15:00|3015.08|3015.08|3017.02|3017.02|3017.43|3017.43|3014.68|3014.68|0
1634131200000|2021-10-13 13:20:00|3016.96|3016.96|3016.08|3016.08|3016.98|3016.98|3016.05|3016.05|0
1634131500000|2021-10-13 13:25:00|3016.04|3016.04|3012.22|3012.22|3016.85|3016.85|3011.56|3011.56|0
1634131800000|2021-10-13 13:30:00|3012.21|3012.21|3014.03|3014.03|3019.05|3019.05|3004.96|3004.96|0
1634132100000|2021-10-13 13:35:00|3013.94|3013.94|3012.07|3012.07|3013.94|3013.94|3009.48|3009.48|0
1634132400000|2021-10-13 13:40:00|3012.13|3012.13|3013.25|3013.25|3015.52|3015.52|3010.63|3010.63|0
1634132700000|2021-10-13 13:45:00|3013.11|3013.11|2997.69|2997.69|3013.11|3013.11|2997.69|2997.69|0
1634133000000|2021-10-13 13:50:00|2997.52|2997.52|2993.43|2993.43|2999.38|2999.38|2993.43|2993.43|0
1634133300000|2021-10-13 13:55:00|2993.6|2993.6|2991.5|2991.5|2995.69|2995.69|2991.5|2991.5|0
1634133600000|2021-10-13 14:00:00|2991.33|2991.33|2985.4|2985.4|2991.33|2991.33|2985|2985|0
1634133900000|2021-10-13 14:05:00|2985.34|2985.34|2983.15|2983.15|2985.34|2985.34|2980.5|2980.5|0
1634134200000|2021-10-13 14:10:00|2983.26|2983.26|2984.04|2984.04|2984.41|2984.41|2977.36|2977.36|0
1634134500000|2021-10-13 14:15:00|2983.48|2983.48|2988.52|2988.52|2989.81|2989.81|2981.38|2981.38|0
1634134800000|2021-10-13 14:20:00|2988.58|2988.58|2992.6|2992.6|2993|2993|2987.9|2987.9|0
1634135100000|2021-10-13 14:25:00|2992.55|2992.55|2997|2997|2998.99|2998.99|2991.5|2991.5|0
1634135400000|2021-10-13 14:30:00|2997.06|2997.06|2993.35|2993.35|2998.25|2998.25|2990.8|2990.8|0
1634135700000|2021-10-13 14:35:00|2993.34|2993.34|2989.04|2989.04|2993.64|2993.64|2986.75|2986.75|0
1634136000000|2021-10-13 14:40:00|2988.93|2988.93|2991.97|2991.97|2993.5|2993.5|2987.83|2987.83|0
1634136300000|2021-10-13 14:45:00|2991.98|2991.98|2993.98|2993.98|2994.15|2994.15|2991.3|2991.3|0
1634136600000|2021-10-13 14:50:00|2994.04|2994.04|2997.19|2997.19|2997.19|2997.19|2992.68|2992.68|0
1634136900000|2021-10-13 14:55:00|2997.25|2997.25|2995.86|2995.86|2998.16|2998.16|2995.46|2995.46|0
1634137200000|2021-10-13 15:00:00|2995.88|2995.88|2998.3|2998.3|2998.98|2998.98|2995.22|2995.22|0
1634137500000|2021-10-13 15:05:00|2997.8|2997.8|2995.29|2995.29|3000.19|3000.19|2995.29|2995.29|0
1634137800000|2021-10-13 15:10:00|2995.46|2995.46|2998.04|2998.04|2998.49|2998.49|2995.16|2995.16|0
1634138100000|2021-10-13 15:15:00|2997.98|2997.98|3000.1|3000.1|3000.98|3000.98|2997.82|2997.82|0
1634138400000|2021-10-13 15:20:00|2999.93|2999.93|2998.33|2998.33|3001.24|3001.24|2998.11|2998.11|0
1634138700000|2021-10-13 15:25:00|2998.22|2998.22|2996.12|2996.12|2998.22|2998.22|2994.97|2994.97|0
1634195700000|2021-10-14 07:15:00|3017.89|3017.89|3010.85|3010.85|3017.89|3017.89|3010.68|3010.68|0
1634196000000|2021-10-14 07:20:00|3010.86|3010.86|3012.41|3012.41|3012.52|3012.52|3010.37|3010.37|0
1634196300000|2021-10-14 07:25:00|3012.24|3012.24|3007.89|3007.89|3012.3|3012.3|3007.01|3007.01|0
1634196600000|2021-10-14 07:30:00|3007.72|3007.72|3013.71|3013.71|3013.88|3013.88|3007.32|3007.32|0
1634196900000|2021-10-14 07:35:00|3013.83|3013.83|3013.96|3013.96|3015.24|3015.24|3013.38|3013.38|0
1634197200000|2021-10-14 07:40:00|3014.19|3014.19|3008.97|3008.97|3014.19|3014.19|3006.75|3006.75|0
1634197500000|2021-10-14 07:45:00|3009.06|3009.06|3007.55|3007.55|3010.74|3010.74|3005.42|3005.42|0
1634197800000|2021-10-14 07:50:00|3007.61|3007.61|3013.77|3013.77|3013.99|3013.99|3007.61|3007.61|0
1634198100000|2021-10-14 07:55:00|3013.88|3013.88|3012.31|3012.31|3016.85|3016.85|3011.88|3011.88|0
1634198400000|2021-10-14 08:00:00|3012.15|3012.15|3014.6|3014.6|3014.6|3014.6|3011.37|3011.37|0
1634198700000|2021-10-14 08:05:00|3014.85|3014.85|3015.07|3015.07|3018.88|3018.88|3014.42|3014.42|0
1634199000000|2021-10-14 08:10:00|3014.58|3014.58|3014.67|3014.67|3017.07|3017.07|3014.22|3014.22|0
1634199300000|2021-10-14 08:15:00|3014.47|3014.47|3018.6|3018.6|3019.94|3019.94|3013.26|3013.26|0
1634199600000|2021-10-14 08:20:00|3018.55|3018.55|3018.96|3018.96|3020.46|3020.46|3017.71|3017.71|0
1634199900000|2021-10-14 08:25:00|3018.46|3018.46|3018.55|3018.55|3019.96|3019.96|3017.45|3017.45|0
1634200200000|2021-10-14 08:30:00|3018.67|3018.67|3018.6|3018.6|3019.64|3019.64|3016.53|3016.53|0
1634200500000|2021-10-14 08:35:00|3018.71|3018.71|3018.58|3018.58|3020.13|3020.13|3018.19|3018.19|0
1634200800000|2021-10-14 08:40:00|3018.47|3018.47|3019.9|3019.9|3020.91|3020.91|3017.34|3017.34|0
1634201100000|2021-10-14 08:45:00|3019.94|3019.94|3025.68|3025.68|3025.68|3025.68|3019.69|3019.69|0
1634201400000|2021-10-14 08:50:00|3025.84|3025.84|3025.56|3025.56|3027.51|3027.51|3025.29|3025.29|0
1634201700000|2021-10-14 08:55:00|3025.62|3025.62|3022.47|3022.47|3026.97|3026.97|3022.47|3022.47|0
1634202000000|2021-10-14 09:00:00|3022.64|3022.64|3021.04|3021.04|3022.8|3022.8|3019.71|3019.71|0
1634202300000|2021-10-14 09:05:00|3020.71|3020.71|3026.18|3026.18|3026.4|3026.4|3020.71|3020.71|0
1634202600000|2021-10-14 09:10:00|3026.35|3026.35|3026.22|3026.22|3028.11|3028.11|3026.22|3026.22|0
1634202900000|2021-10-14 09:15:00|3026.17|3026.17|3018.87|3018.87|3026.17|3026.17|3018.87|3018.87|0
1634203200000|2021-10-14 09:20:00|3018.75|3018.75|3019.8|3019.8|3020.65|3020.65|3018.28|3018.28|0
1634203500000|2021-10-14 09:25:00|3019.84|3019.84|3021.65|3021.65|3021.65|3021.65|3019.69|3019.69|0
1634203800000|2021-10-14 09:30:00|3021.88|3021.88|3027.17|3027.17|3027.34|3027.34|3021.88|3021.88|0
1634204100000|2021-10-14 09:35:00|3027.09|3027.09|3030.12|3030.12|3030.28|3030.28|3026.92|3026.92|0
1634204400000|2021-10-14 09:40:00|3030.06|3030.06|3024.77|3024.77|3030.49|3030.49|3024.37|3024.37|0
1634204700000|2021-10-14 09:45:00|3024.71|3024.71|3024.33|3024.33|3024.94|3024.94|3023.29|3023.29|0
1634205000000|2021-10-14 09:50:00|3024.66|3024.66|3025.21|3025.21|3025.88|3025.88|3023.75|3023.75|0
1634205300000|2021-10-14 09:55:00|3025.16|3025.16|3026.43|3026.43|3027.12|3027.12|3024.86|3024.86|0
1634205600000|2021-10-14 10:00:00|3026.6|3026.6|3025.36|3025.36|3026.6|3026.6|3023.99|3023.99|0
1634205900000|2021-10-14 10:05:00|3024.69|3024.69|3025.5|3025.5|3025.73|3025.73|3024.45|3024.45|0
1634206200000|2021-10-14 10:10:00|3025.56|3025.56|3027.8|3027.8|3028.69|3028.69|3025.56|3025.56|0
1634206500000|2021-10-14 10:15:00|3027.74|3027.74|3025.98|3025.98|3027.74|3027.74|3025.29|3025.29|0
1634206800000|2021-10-14 10:20:00|3025.07|3025.07|3023.75|3023.75|3025.39|3025.39|3022.99|3022.99|0
1634207100000|2021-10-14 10:25:00|3023.69|3023.69|3019.9|3019.9|3024.01|3024.01|3019.9|3019.9|0
1634207400000|2021-10-14 10:30:00|3019.88|3019.88|3020.56|3020.56|3020.56|3020.56|3018.77|3018.77|0
1634207700000|2021-10-14 10:35:00|3020.52|3020.52|3019.6|3019.6|3020.52|3020.52|3019.26|3019.26|0
1634208000000|2021-10-14 10:40:00|3019.65|3019.65|3018.76|3018.76|3019.95|3019.95|3018.31|3018.31|0
1634208300000|2021-10-14 10:45:00|3018.64|3018.64|3025.03|3025.03|3025.03|3025.03|3017.56|3017.56|0
1634208600000|2021-10-14 10:50:00|3024.87|3024.87|3025.33|3025.33|3025.91|3025.91|3024.79|3024.79|0
1634208900000|2021-10-14 10:55:00|3025.5|3025.5|3022.26|3022.26|3025.5|3025.5|3022.26|3022.26|0
1634209200000|2021-10-14 11:00:00|3022.38|3022.38|3020.69|3020.69|3022.71|3022.71|3020.69|3020.69|0
1634209500000|2021-10-14 11:05:00|3020.64|3020.64|3019.36|3019.36|3020.86|3020.86|3018.82|3018.82|0
1634209800000|2021-10-14 11:10:00|3019.13|3019.13|3019.3|3019.3|3019.3|3019.3|3017.92|3017.92|0
1634210100000|2021-10-14 11:15:00|3019.31|3019.31|3021.79|3021.79|3021.96|3021.96|3019.31|3019.31|0
1634210400000|2021-10-14 11:20:00|3021.9|3021.9|3021.63|3021.63|3021.93|3021.93|3020.92|3020.92|0
1634210700000|2021-10-14 11:25:00|3021.69|3021.69|3018.62|3018.62|3021.69|3021.69|3018.33|3018.33|0
1634211000000|2021-10-14 11:30:00|3018.79|3018.79|3021.1|3021.1|3021.28|3021.28|3018.79|3018.79|0
1634211300000|2021-10-14 11:35:00|3021.04|3021.04|3020.79|3020.79|3021.44|3021.44|3020.71|3020.71|0
1634211600000|2021-10-14 11:40:00|3020.78|3020.78|3019.7|3019.7|3021.11|3021.11|3019.53|3019.53|0
1634211900000|2021-10-14 11:45:00|3019.64|3019.64|3019.21|3019.21|3020.53|3020.53|3018.92|3018.92|0
1634212200000|2021-10-14 11:50:00|3019.17|3019.17|3022.12|3022.12|3022.3|3022.3|3019.17|3019.17|0
1634212500000|2021-10-14 11:55:00|3022.07|3022.07|3020.74|3020.74|3022.28|3022.28|3020.28|3020.28|0
1634212800000|2021-10-14 12:00:00|3021.4|3021.4|3021.86|3021.86|3023.17|3023.17|3020.89|3020.89|0
1634213100000|2021-10-14 12:05:00|3021.7|3021.7|3022.49|3022.49|3023.56|3023.56|3021.48|3021.48|0
1634213400000|2021-10-14 12:10:00|3022.55|3022.55|3023.87|3023.87|3024.37|3024.37|3022.55|3022.55|0
1634213700000|2021-10-14 12:15:00|3023.71|3023.71|3025.84|3025.84|3025.84|3025.84|3023.71|3023.71|0
1634214000000|2021-10-14 12:20:00|3025.9|3025.9|3027.01|3027.01|3027.01|3027.01|3025.64|3025.64|0
1634214300000|2021-10-14 12:25:00|3026.95|3026.95|3029.73|3029.73|3030.19|3030.19|3026.95|3026.95|0
1634214600000|2021-10-14 12:30:00|3029.57|3029.57|3024.92|3024.92|3029.63|3029.63|3024.56|3024.56|0
1634214900000|2021-10-14 12:35:00|3025.2|3025.2|3028.87|3028.87|3028.89|3028.89|3025.2|3025.2|0
1634215200000|2021-10-14 12:40:00|3028.76|3028.76|3026.84|3026.84|3029.34|3029.34|3026.84|3026.84|0
1634215500000|2021-10-14 12:45:00|3027|3027|3024.75|3024.75|3027.58|3027.58|3024.75|3024.75|0
1634215800000|2021-10-14 12:50:00|3024.81|3024.81|3026.54|3026.54|3027.77|3027.77|3024.18|3024.18|0
1634216100000|2021-10-14 12:55:00|3026.6|3026.6|3027.92|3027.92|3028.27|3028.27|3026.14|3026.14|0
1634216400000|2021-10-14 13:00:00|3028|3028|3027.59|3027.59|3029.26|3029.26|3026.55|3026.55|0
1634216700000|2021-10-14 13:05:00|3027.76|3027.76|3028.66|3028.66|3029.43|3029.43|3026.94|3026.94|0
1634217000000|2021-10-14 13:10:00|3028.55|3028.55|3028.37|3028.37|3028.99|3028.99|3027.41|3027.41|0
1634217300000|2021-10-14 13:15:00|3028.43|3028.43|3030.62|3030.62|3032.13|3032.13|3028.43|3028.43|0
1634217600000|2021-10-14 13:20:00|3030.28|3030.28|3033.24|3033.24|3034.15|3034.15|3029.81|3029.81|0
1634217900000|2021-10-14 13:25:00|3032.85|3032.85|3032.82|3032.82|3034.16|3034.16|3032.82|3032.82|0
1634218200000|2021-10-14 13:30:00|3032.87|3032.87|3029.54|3029.54|3035.74|3035.74|3027.72|3027.72|0
1634218500000|2021-10-14 13:35:00|3029.7|3029.7|3021.76|3021.76|3031.06|3031.06|3021.76|3021.76|0
1634218800000|2021-10-14 13:40:00|3021.43|3021.43|3025.94|3025.94|3025.94|3025.94|3019.96|3019.96|0
1634219100000|2021-10-14 13:45:00|3026.1|3026.1|3027.2|3027.2|3029.59|3029.59|3025.6|3025.6|0
1634219400000|2021-10-14 13:50:00|3026.87|3026.87|3020.85|3020.85|3027.55|3027.55|3020.09|3020.09|0
1634219700000|2021-10-14 13:55:00|3020.83|3020.83|3021.02|3021.02|3022.14|3022.14|3018.12|3018.12|0
1634220000000|2021-10-14 14:00:00|3021.4|3021.4|3023.38|3023.38|3023.61|3023.61|3019.91|3019.91|0
1634220300000|2021-10-14 14:05:00|3023.44|3023.44|3020.47|3020.47|3024.44|3024.44|3019.97|3019.97|0
1634220600000|2021-10-14 14:10:00|3020.41|3020.41|3020.08|3020.08|3021.39|3021.39|3018.6|3018.6|0
1634220900000|2021-10-14 14:15:00|3020.25|3020.25|3019.61|3019.61|3021.14|3021.14|3019.12|3019.12|0
1634221200000|2021-10-14 14:20:00|3019.55|3019.55|3021.41|3021.41|3021.41|3021.41|3018.7|3018.7|0
1634221500000|2021-10-14 14:25:00|3021.47|3021.47|3023.6|3023.6|3024.76|3024.76|3021.47|3021.47|0
1634221800000|2021-10-14 14:30:00|3023.44|3023.44|3023.27|3023.27|3027.54|3027.54|3023.27|3023.27|0
1634222100000|2021-10-14 14:35:00|3023.33|3023.33|3022.75|3022.75|3023.44|3023.44|3020.46|3020.46|0
1634222400000|2021-10-14 14:40:00|3022.8|3022.8|3020.8|3020.8|3025.61|3025.61|3020.8|3020.8|0
1634222700000|2021-10-14 14:45:00|3020.86|3020.86|3021.36|3021.36|3023.23|3023.23|3020.78|3020.78|0
1634223000000|2021-10-14 14:50:00|3021.42|3021.42|3023.09|3023.09|3024.82|3024.82|3021.37|3021.37|0
1634223300000|2021-10-14 14:55:00|3023.26|3023.26|3021.67|3021.67|3024.53|3024.53|3021.67|3021.67|0
1634223600000|2021-10-14 15:00:00|3021.62|3021.62|3017.91|3017.91|3021.82|3021.82|3017.72|3017.72|0
1634223900000|2021-10-14 15:05:00|3017.74|3017.74|3017.03|3017.03|3017.74|3017.74|3015.31|3015.31|0
1634224200000|2021-10-14 15:10:00|3017.2|3017.2|3015.34|3015.34|3018.63|3018.63|3014.28|3014.28|0
1634224500000|2021-10-14 15:15:00|3015.4|3015.4|3018.25|3018.25|3018.86|3018.86|3015.4|3015.4|0
1634224800000|2021-10-14 15:20:00|3018.26|3018.26|3018.8|3018.8|3020.21|3020.21|3017.82|3017.82|0
1634225100000|2021-10-14 15:25:00|3018.76|3018.76|3016.45|3016.45|3019.73|3019.73|3016.45|3016.45|0
1634282100000|2021-10-15 07:15:00|3058.08|3058.08|3055.33|3055.33|3059.66|3059.66|3055.33|3055.33|0
1634282400000|2021-10-15 07:20:00|3055.5|3055.5|3058.97|3058.97|3059.87|3059.87|3055.33|3055.33|0
1634282700000|2021-10-15 07:25:00|3058.91|3058.91|3059.63|3059.63|3062.34|3062.34|3058.91|3058.91|0
1634283000000|2021-10-15 07:30:00|3059.64|3059.64|3057.8|3057.8|3062.08|3062.08|3057.27|3057.27|0
1634283300000|2021-10-15 07:35:00|3058.3|3058.3|3049.88|3049.88|3058.39|3058.39|3047.1|3047.1|0
1634283600000|2021-10-15 07:40:00|3050.1|3050.1|3047.98|3047.98|3051.14|3051.14|3047.98|3047.98|0
1634283900000|2021-10-15 07:45:00|3047.92|3047.92|3049.08|3049.08|3050.03|3050.03|3047.41|3047.41|0
1634284200000|2021-10-15 07:50:00|3049.13|3049.13|3049.44|3049.44|3050.76|3050.76|3047.13|3047.13|0
1634284500000|2021-10-15 07:55:00|3048.94|3048.94|3052.52|3052.52|3054.42|3054.42|3048.94|3048.94|0
1634284800000|2021-10-15 08:00:00|3052.69|3052.69|3052.26|3052.26|3055.47|3055.47|3052.12|3052.12|0
1634285100000|2021-10-15 08:05:00|3052.43|3052.43|3057.77|3057.77|3058.82|3058.82|3052.43|3052.43|0
1634285400000|2021-10-15 08:10:00|3057.94|3057.94|3053.41|3053.41|3058.05|3058.05|3053.41|3053.41|0
1634285700000|2021-10-15 08:15:00|3052.86|3052.86|3055.05|3055.05|3055.4|3055.4|3051.14|3051.14|0
1634286000000|2021-10-15 08:20:00|3055.22|3055.22|3052.96|3052.96|3055.24|3055.24|3051.79|3051.79|0
1634286300000|2021-10-15 08:25:00|3052.73|3052.73|3049.95|3049.95|3053.18|3053.18|3049.56|3049.56|0
1634286600000|2021-10-15 08:30:00|3049.24|3049.24|3048.83|3048.83|3050.22|3050.22|3047.42|3047.42|0
1634286900000|2021-10-15 08:35:00|3048.66|3048.66|3053.11|3053.11|3053.36|3053.36|3048.38|3048.38|0
1634287200000|2021-10-15 08:40:00|3053.15|3053.15|3051.45|3051.45|3053.15|3053.15|3051.45|3051.45|0
1634287500000|2021-10-15 08:45:00|3051.5|3051.5|3050.83|3050.83|3052.05|3052.05|3050.56|3050.56|0
1634287800000|2021-10-15 08:50:00|3050.99|3050.99|3051.93|3051.93|3053.3|3053.3|3050.97|3050.97|0
1634288100000|2021-10-15 08:55:00|3051.87|3051.87|3050.91|3050.91|3052.68|3052.68|3049.93|3049.93|0
1634288400000|2021-10-15 09:00:00|3051.42|3051.42|3053.42|3053.42|3053.68|3053.68|3051.14|3051.14|0
1634288700000|2021-10-15 09:05:00|3053.48|3053.48|3054.12|3054.12|3054.49|3054.49|3053.47|3053.47|0
1634289000000|2021-10-15 09:10:00|3054.16|3054.16|3054.1|3054.1|3054.17|3054.17|3054.1|3054.1|0
1634289300000|2021-10-15 09:15:00|3054.08|3054.08|3057.05|3057.05|3058.77|3058.77|3054.06|3054.06|0
1634289600000|2021-10-15 09:20:00|3056.89|3056.89|3058.52|3058.52|3058.84|3058.84|3056.78|3056.78|0
1634289900000|2021-10-15 09:25:00|3058.68|3058.68|3055.83|3055.83|3058.89|3058.89|3055.24|3055.24|0
1634290200000|2021-10-15 09:30:00|3055.94|3055.94|3059.94|3059.94|3060.1|3060.1|3055.94|3055.94|0
1634290500000|2021-10-15 09:35:00|3059.88|3059.88|3064.27|3064.27|3065.74|3065.74|3059.88|3059.88|0
1634290800000|2021-10-15 09:40:00|3064.07|3064.07|3060.9|3060.9|3064.07|3064.07|3060.48|3060.48|0
1634291100000|2021-10-15 09:45:00|3060.95|3060.95|3062.26|3062.26|3063.12|3063.12|3060.78|3060.78|0
1634291400000|2021-10-15 09:50:00|3062.09|3062.09|3062.66|3062.66|3063.53|3063.53|3059.73|3059.73|0
1634291700000|2021-10-15 09:55:00|3062.33|3062.33|3060.48|3060.48|3063.37|3063.37|3059.63|3059.63|0
1634292000000|2021-10-15 10:00:00|3060.33|3060.33|3062.12|3062.12|3062.96|3062.96|3058.32|3058.32|0
1634292300000|2021-10-15 10:05:00|3061.95|3061.95|3058.82|3058.82|3062|3062|3058.82|3058.82|0
1634292600000|2021-10-15 10:10:00|3058.71|3058.71|3058.02|3058.02|3060.04|3060.04|3056.55|3056.55|0
1634292900000|2021-10-15 10:15:00|3057.68|3057.68|3056.93|3056.93|3058.39|3058.39|3056.03|3056.03|0
1634293200000|2021-10-15 10:20:00|3056.99|3056.99|3058.77|3058.77|3059.73|3059.73|3056.99|3056.99|0
1634293500000|2021-10-15 10:25:00|3058.83|3058.83|3057.29|3057.29|3059.6|3059.6|3057.13|3057.13|0
1634293800000|2021-10-15 10:30:00|3057.35|3057.35|3059.88|3059.88|3060.89|3060.89|3057.35|3057.35|0
1634294100000|2021-10-15 10:35:00|3060.04|3060.04|3059.78|3059.78|3061.04|3061.04|3059.78|3059.78|0
1634294400000|2021-10-15 10:40:00|3059.83|3059.83|3059.36|3059.36|3059.87|3059.87|3058.94|3058.94|0
1634294700000|2021-10-15 10:45:00|3059.2|3059.2|3058.88|3058.88|3060.29|3060.29|3058.67|3058.67|0
1634295000000|2021-10-15 10:50:00|3058.94|3058.94|3058.47|3058.47|3059.9|3059.9|3058.41|3058.41|0
1634295300000|2021-10-15 10:55:00|3058.8|3058.8|3057.88|3057.88|3058.8|3058.8|3056.89|3056.89|0
1634295600000|2021-10-15 11:00:00|3057.66|3057.66|3057.32|3057.32|3059.23|3059.23|3057.05|3057.05|0
1634295900000|2021-10-15 11:05:00|3057.38|3057.38|3057.78|3057.78|3057.94|3057.94|3056.6|3056.6|0
1634296200000|2021-10-15 11:10:00|3057.94|3057.94|3056.56|3056.56|3058.05|3058.05|3056.07|3056.07|0
1634296500000|2021-10-15 11:15:00|3056.62|3056.62|3058.65|3058.65|3058.65|3058.65|3056.62|3056.62|0
1634296800000|2021-10-15 11:20:00|3058.67|3058.67|3059.63|3059.63|3060.57|3060.57|3058.67|3058.67|0
1634297100000|2021-10-15 11:25:00|3059.54|3059.54|3062.02|3062.02|3062.06|3062.06|3059.53|3059.53|0
1634297400000|2021-10-15 11:30:00|3061.91|3061.91|3061.94|3061.94|3062.04|3062.04|3060.96|3060.96|0
1634297700000|2021-10-15 11:35:00|3061.88|3061.88|3061.34|3061.34|3062.15|3062.15|3061.15|3061.15|0
1634298000000|2021-10-15 11:40:00|3061.51|3061.51|3061.07|3061.07|3061.94|3061.94|3060.57|3060.57|0
1634298300000|2021-10-15 11:45:00|3061.18|3061.18|3061.95|3061.95|3062.27|3062.27|3059.99|3059.99|0
1634298600000|2021-10-15 11:50:00|3061.89|3061.89|3062.15|3062.15|3063.09|3063.09|3061.17|3061.17|0
1634298900000|2021-10-15 11:55:00|3062.32|3062.32|3063.82|3063.82|3064.72|3064.72|3062.32|3062.32|0
1634299200000|2021-10-15 12:00:00|3063.8|3063.8|3064.53|3064.53|3064.85|3064.85|3063.65|3063.65|0
1634299500000|2021-10-15 12:05:00|3065.3|3065.3|3067.76|3067.76|3067.81|3067.81|3065|3065|0
1634299800000|2021-10-15 12:10:00|3067.77|3067.77|3065.58|3065.58|3067.82|3067.82|3065.53|3065.53|0
1634300100000|2021-10-15 12:15:00|3065.42|3065.42|3063.98|3063.98|3065.42|3065.42|3063.01|3063.01|0
1634300400000|2021-10-15 12:20:00|3063.94|3063.94|3064.64|3064.64|3065|3065|3063.82|3063.82|0
1634300700000|2021-10-15 12:25:00|3064.67|3064.67|3063.94|3063.94|3065.2|3065.2|3063|3063|0
1634301000000|2021-10-15 12:30:00|3064.17|3064.17|3066.95|3066.95|3067.29|3067.29|3064.17|3064.17|0
1634301300000|2021-10-15 12:35:00|3067.06|3067.06|3067.05|3067.05|3067.83|3067.83|3066.16|3066.16|0
1634301600000|2021-10-15 12:40:00|3067.22|3067.22|3071.7|3071.7|3072.28|3072.28|3067.22|3067.22|0
1634301900000|2021-10-15 12:45:00|3071.66|3071.66|3070.71|3070.71|3072.11|3072.11|3069.98|3069.98|0
1634302200000|2021-10-15 12:50:00|3070.94|3070.94|3070.28|3070.28|3071.27|3071.27|3069.79|3069.79|0
1634302500000|2021-10-15 12:55:00|3070.34|3070.34|3071.8|3071.8|3072.27|3072.27|3070.34|3070.34|0
1634302800000|2021-10-15 13:00:00|3071.69|3071.69|3072.06|3072.06|3072.84|3072.84|3071.08|3071.08|0
1634303100000|2021-10-15 13:05:00|3071.86|3071.86|3069.87|3069.87|3071.86|3071.86|3069.54|3069.54|0
1634303400000|2021-10-15 13:10:00|3069.71|3069.71|3068.85|3068.85|3069.91|3069.91|3068.41|3068.41|0
1634303700000|2021-10-15 13:15:00|3068.91|3068.91|3068.28|3068.28|3069.2|3069.2|3067.57|3067.57|0
1634304000000|2021-10-15 13:20:00|3068.44|3068.44|3071.2|3071.2|3071.26|3071.26|3068.44|3068.44|0
1634304300000|2021-10-15 13:25:00|3071.15|3071.15|3069.13|3069.13|3071.91|3071.91|3068.61|3068.61|0
1634304600000|2021-10-15 13:30:00|3069.02|3069.02|3072|3072|3074.58|3074.58|3067.71|3067.71|0
1634304900000|2021-10-15 13:35:00|3072.17|3072.17|3074.88|3074.88|3076.1|3076.1|3070.41|3070.41|0
1634305200000|2021-10-15 13:40:00|3075.38|3075.38|3076.66|3076.66|3077.72|3077.72|3073.66|3073.66|0
1634305500000|2021-10-15 13:45:00|3076.83|3076.83|3074.2|3074.2|3077.52|3077.52|3072.71|3072.71|0
1634305800000|2021-10-15 13:50:00|3074.04|3074.04|3073.38|3073.38|3075|3075|3071.78|3071.78|0
1634306100000|2021-10-15 13:55:00|3073.49|3073.49|3073.93|3073.93|3075.43|3075.43|3073.18|3073.18|0
1634306400000|2021-10-15 14:00:00|3073.53|3073.53|3068.12|3068.12|3073.53|3073.53|3067.56|3067.56|0
1634306700000|2021-10-15 14:05:00|3068.33|3068.33|3069.11|3069.11|3071.32|3071.32|3068.25|3068.25|0
1634307000000|2021-10-15 14:10:00|3069.28|3069.28|3064.33|3064.33|3070.39|3070.39|3064.33|3064.33|0
1634307300000|2021-10-15 14:15:00|3064.5|3064.5|3059.84|3059.84|3066.66|3066.66|3059.74|3059.74|0
1634307600000|2021-10-15 14:20:00|3059.67|3059.67|3056.26|3056.26|3061.28|3061.28|3056.09|3056.09|0
1634307900000|2021-10-15 14:25:00|3056.31|3056.31|3051.91|3051.91|3056.88|3056.88|3051.63|3051.63|0
1634308200000|2021-10-15 14:30:00|3052.02|3052.02|3055.85|3055.85|3056.02|3056.02|3052.02|3052.02|0
1634308500000|2021-10-15 14:35:00|3055.91|3055.91|3058.63|3058.63|3058.63|3058.63|3054.74|3054.74|0
1634308800000|2021-10-15 14:40:00|3058.46|3058.46|3061.11|3061.11|3062.61|3062.61|3058.46|3058.46|0
1634309100000|2021-10-15 14:45:00|3061.17|3061.17|3060.87|3060.87|3061.97|3061.97|3060.38|3060.38|0
1634309400000|2021-10-15 14:50:00|3060.7|3060.7|3059.6|3059.6|3061.63|3061.63|3059.19|3059.19|0
1634309700000|2021-10-15 14:55:00|3059.55|3059.55|3058.86|3058.86|3060.3|3060.3|3058.27|3058.27|0
1634310000000|2021-10-15 15:00:00|3058.92|3058.92|3061.95|3061.95|3062.4|3062.4|3058.86|3058.86|0
1634310300000|2021-10-15 15:05:00|3061.87|3061.87|3066.37|3066.37|3066.65|3066.65|3061.59|3061.59|0
1634310600000|2021-10-15 15:10:00|3066.21|3066.21|3068.44|3068.44|3069.17|3069.17|3066.07|3066.07|0
1634310900000|2021-10-15 15:15:00|3068.38|3068.38|3069.66|3069.66|3069.84|3069.84|3067.7|3067.7|0
1634311200000|2021-10-15 15:20:00|3069.6|3069.6|3068.18|3068.18|3069.85|3069.85|3067.83|3067.83|0
1634311500000|2021-10-15 15:25:00|3068.02|3068.02|3065.9|3065.9|3068.35|3068.35|3065.74|3065.74|0
1634541300000|2021-10-18 07:15:00|3069.69|3069.69|3069.77|3069.77|3071.04|3071.04|3068.67|3068.67|0
1634541600000|2021-10-18 07:20:00|3069.68|3069.68|3070.38|3070.38|3072.72|3072.72|3068|3068|0
1634541900000|2021-10-18 07:25:00|3070.05|3070.05|3069.79|3069.79|3071.28|3071.28|3068.9|3068.9|0
1634542200000|2021-10-18 07:30:00|3069.68|3069.68|3069.15|3069.15|3071.27|3071.27|3068.64|3068.64|0
1634542500000|2021-10-18 07:35:00|3068.82|3068.82|3068.39|3068.39|3069.16|3069.16|3066.35|3066.35|0
1634542800000|2021-10-18 07:40:00|3068.56|3068.56|3069.02|3069.02|3070.69|3070.69|3067.84|3067.84|0
1634543100000|2021-10-18 07:45:00|3068.91|3068.91|3066.89|3066.89|3071.49|3071.49|3066.5|3066.5|0
1634543400000|2021-10-18 07:50:00|3067.06|3067.06|3069.37|3069.37|3069.94|3069.94|3067.06|3067.06|0
1634543700000|2021-10-18 07:55:00|3069.46|3069.46|3070.06|3070.06|3071.65|3071.65|3068.73|3068.73|0
1634544000000|2021-10-18 08:00:00|3069.56|3069.56|3071.21|3071.21|3072.24|3072.24|3068.08|3068.08|0
1634544300000|2021-10-18 08:05:00|3070.99|3070.99|3076.16|3076.16|3076.21|3076.21|3070.93|3070.93|0
1634544600000|2021-10-18 08:10:00|3076.27|3076.27|3074.82|3074.82|3077.63|3077.63|3074.61|3074.61|0
1634544900000|2021-10-18 08:15:00|3074.71|3074.71|3076.75|3076.75|3076.96|3076.96|3073.2|3073.2|0
1634545200000|2021-10-18 08:20:00|3076.84|3076.84|3079.42|3079.42|3080.22|3080.22|3076.84|3076.84|0
1634545500000|2021-10-18 08:25:00|3079.59|3079.59|3078.83|3078.83|3080.97|3080.97|3078.8|3078.8|0
1634545800000|2021-10-18 08:30:00|3079.17|3079.17|3079.24|3079.24|3080.66|3080.66|3078.2|3078.2|0
1634546100000|2021-10-18 08:35:00|3079.46|3079.46|3081.49|3081.49|3082.4|3082.4|3079.37|3079.37|0
1634546400000|2021-10-18 08:40:00|3081.26|3081.26|3081.47|3081.47|3082.84|3082.84|3080.86|3080.86|0
1634546700000|2021-10-18 08:45:00|3081.42|3081.42|3080.32|3080.32|3083.54|3083.54|3079.39|3079.39|0
1634547000000|2021-10-18 08:50:00|3080.38|3080.38|3079.03|3079.03|3080.38|3080.38|3078.35|3078.35|0
1634547300000|2021-10-18 08:55:00|3079.08|3079.08|3080.3|3080.3|3080.51|3080.51|3078.26|3078.26|0
1634547600000|2021-10-18 09:00:00|3080.32|3080.32|3078.08|3078.08|3080.95|3080.95|3078.02|3078.02|0
1634547900000|2021-10-18 09:05:00|3078.14|3078.14|3080.76|3080.76|3081.44|3081.44|3078|3078|0
1634548200000|2021-10-18 09:10:00|3080.59|3080.59|3079.65|3079.65|3080.96|3080.96|3079.53|3079.53|0
1634548500000|2021-10-18 09:15:00|3079.38|3079.38|3078.82|3078.82|3079.97|3079.97|3077.86|3077.86|0
1634548800000|2021-10-18 09:20:00|3078.74|3078.74|3079.03|3079.03|3079.72|3079.72|3077.83|3077.83|0
1634549100000|2021-10-18 09:25:00|3079.08|3079.08|3079.43|3079.43|3079.65|3079.65|3077.47|3077.47|0
1634549400000|2021-10-18 09:30:00|3079.15|3079.15|3077.89|3077.89|3079.15|3079.15|3076.93|3076.93|0
1634549700000|2021-10-18 09:35:00|3077.83|3077.83|3072.99|3072.99|3077.83|3077.83|3072.69|3072.69|0
1634550000000|2021-10-18 09:40:00|3072.82|3072.82|3074.33|3074.33|3074.77|3074.77|3071.04|3071.04|0
1634550300000|2021-10-18 09:45:00|3074.28|3074.28|3072.69|3072.69|3074.95|3074.95|3071.94|3071.94|0
1634550600000|2021-10-18 09:50:00|3072.63|3072.63|3072.25|3072.25|3074.18|3074.18|3072.25|3072.25|0
1634550900000|2021-10-18 09:55:00|3072.36|3072.36|3073.11|3073.11|3074.47|3074.47|3071.36|3071.36|0
1634551200000|2021-10-18 10:00:00|3072.95|3072.95|3072.84|3072.84|3073.7|3073.7|3071.59|3071.59|0
1634551500000|2021-10-18 10:05:00|3072.86|3072.86|3076.22|3076.22|3076.22|3076.22|3072.02|3072.02|0
1634551800000|2021-10-18 10:10:00|3076.05|3076.05|3074.66|3074.66|3076.72|3076.72|3074.66|3074.66|0
1634552100000|2021-10-18 10:15:00|3074.33|3074.33|3072.2|3072.2|3074.74|3074.74|3071.71|3071.71|0
1634552400000|2021-10-18 10:20:00|3072.24|3072.24|3072.39|3072.39|3074.2|3074.2|3072.24|3072.24|0
1634552700000|2021-10-18 10:25:00|3072.28|3072.28|3071.72|3071.72|3073.4|3073.4|3071.6|3071.6|0
1634553000000|2021-10-18 10:30:00|3071.67|3071.67|3073.59|3073.59|3074.05|3074.05|3071.39|3071.39|0
1634553300000|2021-10-18 10:35:00|3073.53|3073.53|3072.24|3072.24|3073.92|3073.92|3072.02|3072.02|0
1634553600000|2021-10-18 10:40:00|3072.19|3072.19|3070.32|3070.32|3073.44|3073.44|3069.33|3069.33|0
1634553900000|2021-10-18 10:45:00|3070.27|3070.27|3065.92|3065.92|3070.27|3070.27|3065.57|3065.57|0
1634554200000|2021-10-18 10:50:00|3065.98|3065.98|3067.34|3067.34|3067.57|3067.57|3065.68|3065.68|0
1634554500000|2021-10-18 10:55:00|3067.52|3067.52|3072.01|3072.01|3072.54|3072.54|3067.52|3067.52|0
1634554800000|2021-10-18 11:00:00|3071.93|3071.93|3074.72|3074.72|3074.72|3074.72|3071.61|3071.61|0
1634555100000|2021-10-18 11:05:00|3074.78|3074.78|3076.69|3076.69|3076.86|3076.86|3073.38|3073.38|0
1634555400000|2021-10-18 11:10:00|3076.62|3076.62|3074.27|3074.27|3076.62|3076.62|3072.88|3072.88|0
1634555700000|2021-10-18 11:15:00|3074.33|3074.33|3074.78|3074.78|3075.56|3075.56|3073.86|3073.86|0
1634556000000|2021-10-18 11:20:00|3074.72|3074.72|3072.39|3072.39|3074.72|3074.72|3070.13|3070.13|0
1634556300000|2021-10-18 11:25:00|3072.33|3072.33|3072.56|3072.56|3072.83|3072.83|3070.8|3070.8|0
1634556600000|2021-10-18 11:30:00|3072.51|3072.51|3070.29|3070.29|3072.53|3072.53|3069.33|3069.33|0
1634556900000|2021-10-18 11:35:00|3070.24|3070.24|3069.55|3069.55|3070.25|3070.25|3068.52|3068.52|0
1634557200000|2021-10-18 11:40:00|3069.49|3069.49|3067.58|3067.58|3069.49|3069.49|3067.47|3067.47|0
1634557500000|2021-10-18 11:45:00|3067.47|3067.47|3068.06|3068.06|3068.54|3068.54|3067.05|3067.05|0
1634557800000|2021-10-18 11:50:00|3068|3068|3070.25|3070.25|3070.79|3070.79|3067.22|3067.22|0
1634558100000|2021-10-18 11:55:00|3070.24|3070.24|3067.6|3067.6|3070.24|3070.24|3067.51|3067.51|0
1634558400000|2021-10-18 12:00:00|3067.49|3067.49|3062.09|3062.09|3067.49|3067.49|3061.22|3061.22|0
1634558700000|2021-10-18 12:05:00|3062.07|3062.07|3062.13|3062.13|3062.93|3062.93|3060.78|3060.78|0
1634559000000|2021-10-18 12:10:00|3062.08|3062.08|3058.74|3058.74|3062.08|3062.08|3058.73|3058.73|0
1634559300000|2021-10-18 12:15:00|3058.62|3058.62|3059.61|3059.61|3059.98|3059.98|3057.37|3057.37|0
1634559600000|2021-10-18 12:20:00|3059.56|3059.56|3059.65|3059.65|3059.65|3059.65|3058|3058|0
1634559900000|2021-10-18 12:25:00|3059.71|3059.71|3060.96|3060.96|3062.59|3062.59|3059.29|3059.29|0
1634560200000|2021-10-18 12:30:00|3060.9|3060.9|3062.3|3062.3|3062.35|3062.35|3059.65|3059.65|0
1634560500000|2021-10-18 12:35:00|3062.58|3062.58|3061.57|3061.57|3062.97|3062.97|3061.46|3061.46|0
1634560800000|2021-10-18 12:40:00|3061.6|3061.6|3061.96|3061.96|3063.06|3063.06|3061.36|3061.36|0
1634561100000|2021-10-18 12:45:00|3062.02|3062.02|3062.81|3062.81|3062.93|3062.93|3062.02|3062.02|0
1634561400000|2021-10-18 12:50:00|3062.87|3062.87|3061.13|3061.13|3063.15|3063.15|3060.89|3060.89|0
1634561700000|2021-10-18 12:55:00|3061.15|3061.15|3059.84|3059.84|3061.32|3061.32|3059|3059|0
1634562000000|2021-10-18 13:00:00|3059.67|3059.67|3061.5|3061.5|3061.5|3061.5|3059.22|3059.22|0
1634562300000|2021-10-18 13:05:00|3061.55|3061.55|3060.98|3060.98|3061.81|3061.81|3060.7|3060.7|0
1634562600000|2021-10-18 13:10:00|3061.09|3061.09|3059.73|3059.73|3061.37|3061.37|3059.19|3059.19|0
1634562900000|2021-10-18 13:15:00|3059.78|3059.78|3061.56|3061.56|3061.76|3061.76|3059.57|3059.57|0
1634563200000|2021-10-18 13:20:00|3061.45|3061.45|3061.47|3061.47|3061.86|3061.86|3060.87|3060.87|0
1634563500000|2021-10-18 13:25:00|3061.64|3061.64|3061.63|3061.63|3063.56|3063.56|3061.08|3061.08|0
1634563800000|2021-10-18 13:30:00|3061.69|3061.69|3064.05|3064.05|3066.2|3066.2|3061.28|3061.28|0
1634564100000|2021-10-18 13:35:00|3064.09|3064.09|3061.25|3061.25|3064.98|3064.98|3058.26|3058.26|0
1634564400000|2021-10-18 13:40:00|3060.81|3060.81|3068.82|3068.82|3068.82|3068.82|3059.29|3059.29|0
1634564700000|2021-10-18 13:45:00|3068.99|3068.99|3070.64|3070.64|3072.85|3072.85|3067.63|3067.63|0
1634565000000|2021-10-18 13:50:00|3070.31|3070.31|3066.83|3066.83|3070.48|3070.48|3066.71|3066.71|0
1634565300000|2021-10-18 13:55:00|3066.88|3066.88|3070.24|3070.24|3070.35|3070.35|3065.33|3065.33|0
1634565600000|2021-10-18 14:00:00|3070.46|3070.46|3070.29|3070.29|3071.79|3071.79|3069.36|3069.36|0
1634565900000|2021-10-18 14:05:00|3070.4|3070.4|3065.77|3065.77|3071.57|3071.57|3064.25|3064.25|0
1634566200000|2021-10-18 14:10:00|3065.8|3065.8|3068.32|3068.32|3068.72|3068.72|3065.42|3065.42|0
1634566500000|2021-10-18 14:15:00|3068.21|3068.21|3065.84|3065.84|3069.28|3069.28|3064.87|3064.87|0
1634566800000|2021-10-18 14:20:00|3066.06|3066.06|3066.58|3066.58|3066.58|3066.58|3063.66|3063.66|0
1634567100000|2021-10-18 14:25:00|3066.25|3066.25|3067.29|3067.29|3068.45|3068.45|3064.15|3064.15|0
1634567400000|2021-10-18 14:30:00|3067.24|3067.24|3066.06|3066.06|3068.46|3068.46|3065.06|3065.06|0
1634567700000|2021-10-18 14:35:00|3066|3066|3067.84|3067.84|3068.1|3068.1|3064.41|3064.41|0
1634568000000|2021-10-18 14:40:00|3067.9|3067.9|3069.7|3069.7|3069.81|3069.81|3065.49|3065.49|0
1634568300000|2021-10-18 14:45:00|3069.76|3069.76|3069.93|3069.93|3070.93|3070.93|3069.16|3069.16|0
1634568600000|2021-10-18 14:50:00|3069.97|3069.97|3066.19|3066.19|3069.99|3069.99|3066.1|3066.1|0
1634568900000|2021-10-18 14:55:00|3065.86|3065.86|3067.49|3067.49|3067.97|3067.97|3064.92|3064.92|0
1634569200000|2021-10-18 15:00:00|3067.54|3067.54|3068.46|3068.46|3068.63|3068.63|3066.71|3066.71|0
1634569500000|2021-10-18 15:05:00|3068.63|3068.63|3069.64|3069.64|3070.61|3070.61|3067.63|3067.63|0
1634569800000|2021-10-18 15:10:00|3069.75|3069.75|3071.07|3071.07|3071.23|3071.23|3069.28|3069.28|0
1634570100000|2021-10-18 15:15:00|3071.23|3071.23|3071.8|3071.8|3072.53|3072.53|3071.18|3071.18|0
1634570400000|2021-10-18 15:20:00|3071.85|3071.85|3074.17|3074.17|3074.79|3074.79|3071.46|3071.46|0
1634570700000|2021-10-18 15:25:00|3074.12|3074.12|3072.13|3072.13|3074.24|3074.24|3070.89|3070.89|0
1634627700000|2021-10-19 07:15:00|3062.88|3062.88|3059.71|3059.71|3063.48|3063.48|3058.97|3058.97|0
1634628000000|2021-10-19 07:20:00|3060.16|3060.16|3058.36|3058.36|3060.97|3060.97|3057.13|3057.13|0
1634628300000|2021-10-19 07:25:00|3058.86|3058.86|3059.51|3059.51|3061.49|3061.49|3057.64|3057.64|0
1634628600000|2021-10-19 07:30:00|3059.84|3059.84|3061.7|3061.7|3061.7|3061.7|3059.82|3059.82|0
1634628900000|2021-10-19 07:35:00|3061.62|3061.62|3061.17|3061.17|3062.61|3062.61|3058.49|3058.49|0
1634629200000|2021-10-19 07:40:00|3061.14|3061.14|3058.28|3058.28|3061.14|3061.14|3058.28|3058.28|0
1634629500000|2021-10-19 07:45:00|3058.24|3058.24|3058.29|3058.29|3059.85|3059.85|3056.8|3056.8|0
1634629800000|2021-10-19 07:50:00|3058.13|3058.13|3059.33|3059.33|3059.39|3059.39|3055.85|3055.85|0
1634630100000|2021-10-19 07:55:00|3059.55|3059.55|3063.31|3063.31|3064.22|3064.22|3059.28|3059.28|0
1634630400000|2021-10-19 08:00:00|3063.14|3063.14|3063.71|3063.71|3065.06|3065.06|3060.09|3060.09|0
1634630700000|2021-10-19 08:05:00|3062.88|3062.88|3067.64|3067.64|3069.74|3069.74|3062.55|3062.55|0
1634631000000|2021-10-19 08:10:00|3067.25|3067.25|3069.82|3069.82|3070.09|3070.09|3065.28|3065.28|0
1634631300000|2021-10-19 08:15:00|3069.76|3069.76|3067.11|3067.11|3072.47|3072.47|3067.11|3067.11|0
1634631600000|2021-10-19 08:20:00|3067.1|3067.1|3065.3|3065.3|3067.85|3067.85|3065.3|3065.3|0
1634631900000|2021-10-19 08:25:00|3065.14|3065.14|3061.61|3061.61|3065.22|3065.22|3061.47|3061.47|0
1634632200000|2021-10-19 08:30:00|3062.17|3062.17|3062.32|3062.32|3063.89|3063.89|3060.77|3060.77|0
1634632500000|2021-10-19 08:35:00|3061.88|3061.88|3060.97|3060.97|3064.29|3064.29|3060.14|3060.14|0
1634632800000|2021-10-19 08:40:00|3060.42|3060.42|3059.78|3059.78|3061.04|3061.04|3059.02|3059.02|0
1634633100000|2021-10-19 08:45:00|3059.94|3059.94|3067.32|3067.32|3067.73|3067.73|3059.61|3059.61|0
1634633400000|2021-10-19 08:50:00|3067.65|3067.65|3071|3071|3073.46|3073.46|3067.31|3067.31|0
1634633700000|2021-10-19 08:55:00|3071.06|3071.06|3070.55|3070.55|3072.12|3072.12|3068.55|3068.55|0
1634634000000|2021-10-19 09:00:00|3070.44|3070.44|3070.9|3070.9|3071.89|3071.89|3069.23|3069.23|0
1634634300000|2021-10-19 09:05:00|3070.84|3070.84|3071.1|3071.1|3074.31|3074.31|3070.84|3070.84|0
1634634600000|2021-10-19 09:10:00|3070.93|3070.93|3072.19|3072.19|3072.25|3072.25|3069.58|3069.58|0
1634634900000|2021-10-19 09:15:00|3072.36|3072.36|3067.57|3067.57|3072.47|3072.47|3067.29|3067.29|0
1634635200000|2021-10-19 09:20:00|3067.35|3067.35|3065.77|3065.77|3067.7|3067.7|3065.66|3065.66|0
1634635500000|2021-10-19 09:25:00|3065.81|3065.81|3067.1|3067.1|3067.42|3067.42|3065.54|3065.54|0
1634635800000|2021-10-19 09:30:00|3067.16|3067.16|3066.56|3066.56|3067.26|3067.26|3064.64|3064.64|0
1634636100000|2021-10-19 09:35:00|3066.5|3066.5|3067.04|3067.04|3068.03|3068.03|3066.31|3066.31|0
1634636400000|2021-10-19 09:40:00|3067.05|3067.05|3066.93|3066.93|3067.63|3067.63|3066.22|3066.22|0
1634636700000|2021-10-19 09:45:00|3067.1|3067.1|3069.03|3069.03|3069.09|3069.09|3066.99|3066.99|0
1634637000000|2021-10-19 09:50:00|3069.07|3069.07|3068.48|3068.48|3069.66|3069.66|3066.93|3066.93|0
1634637300000|2021-10-19 09:55:00|3068.52|3068.52|3067.9|3067.9|3068.52|3068.52|3067.39|3067.39|0
1634637600000|2021-10-19 10:00:00|3067.81|3067.81|3067.86|3067.86|3068.56|3068.56|3066.93|3066.93|0
1634637900000|2021-10-19 10:05:00|3067.81|3067.81|3068.22|3068.22|3068.58|3068.58|3067.2|3067.2|0
1634638200000|2021-10-19 10:10:00|3068.2|3068.2|3070.84|3070.84|3070.88|3070.88|3067.84|3067.84|0
1634638500000|2021-10-19 10:15:00|3070.9|3070.9|3072.42|3072.42|3072.66|3072.66|3070.9|3070.9|0
1634638800000|2021-10-19 10:20:00|3072.39|3072.39|3070.2|3070.2|3072.39|3072.39|3069.15|3069.15|0
1634639100000|2021-10-19 10:25:00|3070.25|3070.25|3070.23|3070.23|3070.46|3070.46|3068.82|3068.82|0
1634639400000|2021-10-19 10:30:00|3070.29|3070.29|3071.57|3071.57|3072.99|3072.99|3070.29|3070.29|0
1634639700000|2021-10-19 10:35:00|3071.23|3071.23|3072.55|3072.55|3073.28|3073.28|3071.23|3071.23|0
1634640000000|2021-10-19 10:40:00|3072.61|3072.61|3071.41|3071.41|3073.11|3073.11|3070.76|3070.76|0
1634640300000|2021-10-19 10:45:00|3071.3|3071.3|3071.36|3071.36|3072.07|3072.07|3070.58|3070.58|0
1634640600000|2021-10-19 10:50:00|3071.02|3071.02|3072.35|3072.35|3072.41|3072.41|3069.74|3069.74|0
1634640900000|2021-10-19 10:55:00|3072.52|3072.52|3069.53|3069.53|3072.82|3072.82|3068.33|3068.33|0
1634641200000|2021-10-19 11:00:00|3069.65|3069.65|3072.63|3072.63|3072.63|3072.63|3069.4|3069.4|0
1634641500000|2021-10-19 11:05:00|3072.71|3072.71|3070.56|3070.56|3073.75|3073.75|3070.52|3070.52|0
1634641800000|2021-10-19 11:10:00|3070.34|3070.34|3070.23|3070.23|3071.08|3071.08|3069.42|3069.42|0
1634642100000|2021-10-19 11:15:00|3070.29|3070.29|3072.13|3072.13|3072.13|3072.13|3069.98|3069.98|0
1634642400000|2021-10-19 11:20:00|3072.17|3072.17|3069.89|3069.89|3072.3|3072.3|3069.46|3069.46|0
1634642700000|2021-10-19 11:25:00|3069.95|3069.95|3073.03|3073.03|3073.1|3073.1|3069.84|3069.84|0
1634643000000|2021-10-19 11:30:00|3073.09|3073.09|3070.13|3070.13|3073.12|3073.12|3069.22|3069.22|0
1634643300000|2021-10-19 11:35:00|3069.9|3069.9|3067.49|3067.49|3069.9|3069.9|3065.46|3065.46|0
1634643600000|2021-10-19 11:40:00|3067.44|3067.44|3068.48|3068.48|3069.78|3069.78|3067.44|3067.44|0
1634643900000|2021-10-19 11:45:00|3068.98|3068.98|3069.59|3069.59|3070.38|3070.38|3068.89|3068.89|0
1634644200000|2021-10-19 11:50:00|3069.63|3069.63|3071.49|3071.49|3072.41|3072.41|3069.58|3069.58|0
1634644500000|2021-10-19 11:55:00|3071.38|3071.38|3072.68|3072.68|3072.68|3072.68|3069.98|3069.98|0
1634644800000|2021-10-19 12:00:00|3072.85|3072.85|3072.03|3072.03|3072.85|3072.85|3071.5|3071.5|0
1634645100000|2021-10-19 12:05:00|3072.07|3072.07|3073.4|3073.4|3073.99|3073.99|3071.84|3071.84|0
1634645400000|2021-10-19 12:10:00|3073.57|3073.57|3073.06|3073.06|3074.16|3074.16|3072.89|3072.89|0
1634645700000|2021-10-19 12:15:00|3073.08|3073.08|3074.46|3074.46|3074.67|3074.67|3072.69|3072.69|0
1634646000000|2021-10-19 12:20:00|3074.71|3074.71|3074.14|3074.14|3075.51|3075.51|3073.71|3073.71|0
1634646300000|2021-10-19 12:25:00|3074.39|3074.39|3075.51|3075.51|3075.66|3075.66|3074.02|3074.02|0
1634646600000|2021-10-19 12:30:00|3075.68|3075.68|3073.22|3073.22|3075.96|3075.96|3072.34|3072.34|0
1634646900000|2021-10-19 12:35:00|3073.28|3073.28|3073.77|3073.77|3074.47|3074.47|3072.61|3072.61|0
1634647200000|2021-10-19 12:40:00|3073.81|3073.81|3074.58|3074.58|3075.78|3075.78|3073.81|3073.81|0
1634647500000|2021-10-19 12:45:00|3074.57|3074.57|3076.26|3076.26|3076.52|3076.52|3073.48|3073.48|0
1634647800000|2021-10-19 12:50:00|3076.21|3076.21|3076.85|3076.85|3077.37|3077.37|3075.47|3075.47|0
1634648100000|2021-10-19 12:55:00|3076.94|3076.94|3077.32|3077.32|3077.7|3077.7|3076.08|3076.08|0
1634648400000|2021-10-19 13:00:00|3077.49|3077.49|3076.68|3076.68|3077.62|3077.62|3075.9|3075.9|0
1634648700000|2021-10-19 13:05:00|3076.85|3076.85|3076.47|3076.47|3078.24|3078.24|3075.53|3075.53|0
1634649000000|2021-10-19 13:10:00|3076.51|3076.51|3077.35|3077.35|3078.09|3078.09|3075.91|3075.91|0
1634649300000|2021-10-19 13:15:00|3077.18|3077.18|3074.39|3074.39|3077.46|3077.46|3073.19|3073.19|0
1634649600000|2021-10-19 13:20:00|3074.34|3074.34|3074.24|3074.24|3075.34|3075.34|3073.6|3073.6|0
1634649900000|2021-10-19 13:25:00|3074.08|3074.08|3070.25|3070.25|3074.08|3074.08|3069.95|3069.95|0
1634650200000|2021-10-19 13:30:00|3070.58|3070.58|3072.06|3072.06|3074.78|3074.78|3068.58|3068.58|0
1634650500000|2021-10-19 13:35:00|3072|3072|3069.92|3069.92|3073.05|3073.05|3068.76|3068.76|0
1634650800000|2021-10-19 13:40:00|3069.88|3069.88|3070.71|3070.71|3072.64|3072.64|3069.71|3069.71|0
1634651100000|2021-10-19 13:45:00|3070.88|3070.88|3071.18|3071.18|3073.15|3073.15|3068.14|3068.14|0
1634651400000|2021-10-19 13:50:00|3071.4|3071.4|3070.85|3070.85|3073.83|3073.83|3069.48|3069.48|0
1634651700000|2021-10-19 13:55:00|3071.34|3071.34|3072.12|3072.12|3072.4|3072.4|3069.72|3069.72|0
1634652000000|2021-10-19 14:00:00|3072.17|3072.17|3073.72|3073.72|3074.55|3074.55|3071.04|3071.04|0
1634652300000|2021-10-19 14:05:00|3073.39|3073.39|3074.57|3074.57|3075.36|3075.36|3072.94|3072.94|0
1634652600000|2021-10-19 14:10:00|3074.29|3074.29|3072.83|3072.83|3075.39|3075.39|3072.46|3072.46|0
1634652900000|2021-10-19 14:15:00|3073|3073|3076.33|3076.33|3076.89|3076.89|3072.78|3072.78|0
1634653200000|2021-10-19 14:20:00|3076.27|3076.27|3070.55|3070.55|3076.27|3076.27|3069.23|3069.23|0
1634653500000|2021-10-19 14:25:00|3070.32|3070.32|3072.9|3072.9|3073.56|3073.56|3070.15|3070.15|0
1634653800000|2021-10-19 14:30:00|3072.85|3072.85|3071.85|3071.85|3074.03|3074.03|3070.95|3070.95|0
1634654100000|2021-10-19 14:35:00|3071.52|3071.52|3071.53|3071.53|3073.25|3073.25|3070.9|3070.9|0
1634654400000|2021-10-19 14:40:00|3071.59|3071.59|3072.97|3072.97|3073.7|3073.7|3070.86|3070.86|0
1634654700000|2021-10-19 14:45:00|3072.8|3072.8|3071.79|3071.79|3073.34|3073.34|3071.56|3071.56|0
1634655000000|2021-10-19 14:50:00|3071.84|3071.84|3072.96|3072.96|3073.21|3073.21|3070.81|3070.81|0
1634655300000|2021-10-19 14:55:00|3073.07|3073.07|3074.85|3074.85|3075.14|3075.14|3073.07|3073.07|0
1634655600000|2021-10-19 15:00:00|3074.91|3074.91|3072.36|3072.36|3074.91|3074.91|3072.36|3072.36|0
1634655900000|2021-10-19 15:05:00|3072.58|3072.58|3073.08|3073.08|3074.19|3074.19|3072.38|3072.38|0
1634656200000|2021-10-19 15:10:00|3073.24|3073.24|3074.3|3074.3|3074.47|3074.47|3073.02|3073.02|0
1634656500000|2021-10-19 15:15:00|3074.27|3074.27|3072.41|3072.41|3075.94|3075.94|3072.41|3072.41|0
1634656800000|2021-10-19 15:20:00|3072.58|3072.58|3072.64|3072.64|3072.95|3072.95|3071.75|3071.75|0
1634657100000|2021-10-19 15:25:00|3072.54|3072.54|3073.02|3073.02|3073.96|3073.96|3071.79|3071.79|0
1634714100000|2021-10-20 07:15:00|3073.05|3073.05|3072.36|3072.36|3073.89|3073.89|3071.19|3071.19|0
1634714400000|2021-10-20 07:20:00|3072.39|3072.39|3070|3070|3072.45|3072.45|3069.66|3069.66|0
1634714700000|2021-10-20 07:25:00|3069.95|3069.95|3069.1|3069.1|3070.18|3070.18|3066.3|3066.3|0
1634715000000|2021-10-20 07:30:00|3069.74|3069.74|3069.49|3069.49|3070.12|3070.12|3067.53|3067.53|0
1634715300000|2021-10-20 07:35:00|3069.51|3069.51|3070.33|3070.33|3070.44|3070.44|3068.75|3068.75|0
1634715600000|2021-10-20 07:40:00|3070.49|3070.49|3069.52|3069.52|3070.88|3070.88|3069.39|3069.39|0
1634715900000|2021-10-20 07:45:00|3069.56|3069.56|3063.99|3063.99|3069.89|3069.89|3063.99|3063.99|0
1634716200000|2021-10-20 07:50:00|3064.08|3064.08|3061.11|3061.11|3065.12|3065.12|3059.66|3059.66|0
1634716500000|2021-10-20 07:55:00|3061.05|3061.05|3062.57|3062.57|3063.41|3063.41|3058.71|3058.71|0
1634716800000|2021-10-20 08:00:00|3062.24|3062.24|3060.18|3060.18|3062.35|3062.35|3058.8|3058.8|0
1634717100000|2021-10-20 08:05:00|3060.17|3060.17|3064.25|3064.25|3065.08|3065.08|3058.93|3058.93|0
1634717400000|2021-10-20 08:10:00|3064.14|3064.14|3061.66|3061.66|3065.46|3065.46|3061.2|3061.2|0
1634717700000|2021-10-20 08:15:00|3061.6|3061.6|3056.13|3056.13|3061.6|3061.6|3055.65|3055.65|0
1634718000000|2021-10-20 08:20:00|3056.24|3056.24|3054.27|3054.27|3057.13|3057.13|3054.15|3054.15|0
1634718300000|2021-10-20 08:25:00|3053.93|3053.93|3053.18|3053.18|3055.15|3055.15|3052.71|3052.71|0
1634718600000|2021-10-20 08:30:00|3053.16|3053.16|3050.85|3050.85|3054.03|3054.03|3050.06|3050.06|0
1634718900000|2021-10-20 08:35:00|3050.86|3050.86|3048.42|3048.42|3050.86|3050.86|3046.39|3046.39|0
1634719200000|2021-10-20 08:40:00|3048.29|3048.29|3049.3|3049.3|3049.63|3049.63|3046.97|3046.97|0
1634719500000|2021-10-20 08:45:00|3049.41|3049.41|3053.64|3053.64|3054.06|3054.06|3049.3|3049.3|0
1634719800000|2021-10-20 08:50:00|3053.69|3053.69|3052.66|3052.66|3057.05|3057.05|3052.44|3052.44|0
1634720100000|2021-10-20 08:55:00|3052.77|3052.77|3051.66|3051.66|3054.74|3054.74|3051.64|3051.64|0
1634720400000|2021-10-20 09:00:00|3051.58|3051.58|3049.59|3049.59|3051.86|3051.86|3048.45|3048.45|0
1634720700000|2021-10-20 09:05:00|3049.47|3049.47|3049.19|3049.19|3051.05|3051.05|3048.05|3048.05|0
1634721000000|2021-10-20 09:10:00|3049.14|3049.14|3046.83|3046.83|3049.2|3049.2|3046.83|3046.83|0
1634721300000|2021-10-20 09:15:00|3046.65|3046.65|3047.09|3047.09|3047.37|3047.37|3045.79|3045.79|0
1634721600000|2021-10-20 09:20:00|3046.98|3046.98|3047.21|3047.21|3048.45|3048.45|3046.44|3046.44|0
1634721900000|2021-10-20 09:25:00|3047.09|3047.09|3052.08|3052.08|3053.33|3053.33|3046.74|3046.74|0
1634722200000|2021-10-20 09:30:00|3052.19|3052.19|3048.99|3048.99|3053.2|3053.2|3047.74|3047.74|0
1634722500000|2021-10-20 09:35:00|3049.1|3049.1|3048.21|3048.21|3049.14|3049.14|3048.03|3048.03|0
1634722800000|2021-10-20 09:40:00|3048.16|3048.16|3049.04|3049.04|3049.04|3049.04|3047.73|3047.73|0
1634723100000|2021-10-20 09:45:00|3049.05|3049.05|3045.69|3045.69|3049.05|3049.05|3045.69|3045.69|0
1634723400000|2021-10-20 09:50:00|3045.8|3045.8|3044.66|3044.66|3047.02|3047.02|3044.66|3044.66|0
1634723700000|2021-10-20 09:55:00|3044.77|3044.77|3047.46|3047.46|3047.91|3047.91|3044.72|3044.72|0
1634724000000|2021-10-20 10:00:00|3047.51|3047.51|3047.42|3047.42|3047.86|3047.86|3046.21|3046.21|0
1634724300000|2021-10-20 10:05:00|3047.38|3047.38|3045.82|3045.82|3047.38|3047.38|3045.47|3045.47|0
1634724600000|2021-10-20 10:10:00|3046.15|3046.15|3047.04|3047.04|3047.43|3047.43|3045.56|3045.56|0
1634724900000|2021-10-20 10:15:00|3047.21|3047.21|3045.11|3045.11|3047.99|3047.99|3045.05|3045.05|0
1634725200000|2021-10-20 10:20:00|3045.22|3045.22|3047.86|3047.86|3047.86|3047.86|3044.22|3044.22|0
1634725500000|2021-10-20 10:25:00|3047.87|3047.87|3049.65|3049.65|3050.96|3050.96|3047.87|3047.87|0
1634725800000|2021-10-20 10:30:00|3050.02|3050.02|3049.78|3049.78|3050.36|3050.36|3048.63|3048.63|0
1634726100000|2021-10-20 10:35:00|3049.95|3049.95|3047.84|3047.84|3049.99|3049.99|3047.84|3047.84|0
1634726400000|2021-10-20 10:40:00|3047.9|3047.9|3049.03|3049.03|3049.38|3049.38|3047.48|3047.48|0
1634726700000|2021-10-20 10:45:00|3048.98|3048.98|3049.14|3049.14|3049.45|3049.45|3048.52|3048.52|0
1634727000000|2021-10-20 10:50:00|3049.08|3049.08|3048.75|3048.75|3049.57|3049.57|3048.43|3048.43|0
1634727300000|2021-10-20 10:55:00|3048.84|3048.84|3047.42|3047.42|3048.84|3048.84|3046.83|3046.83|0
1634727600000|2021-10-20 11:00:00|3047.09|3047.09|3047.35|3047.35|3048.86|3048.86|3046.45|3046.45|0
1634727900000|2021-10-20 11:05:00|3047.51|3047.51|3049.09|3049.09|3050.25|3050.25|3047.35|3047.35|0
1634728200000|2021-10-20 11:10:00|3049.1|3049.1|3047.3|3047.3|3049.1|3049.1|3047.3|3047.3|0
1634728500000|2021-10-20 11:15:00|3047.36|3047.36|3049.4|3049.4|3049.8|3049.8|3047.36|3047.36|0
1634728800000|2021-10-20 11:20:00|3049.23|3049.23|3046.73|3046.73|3049.23|3049.23|3046.73|3046.73|0
1634729100000|2021-10-20 11:25:00|3047.09|3047.09|3046.89|3046.89|3047.62|3047.62|3046.59|3046.59|0
1634729400000|2021-10-20 11:30:00|3046.93|3046.93|3047.06|3047.06|3047.52|3047.52|3046.93|3046.93|0
1634729700000|2021-10-20 11:35:00|3046.9|3046.9|3047.28|3047.28|3047.49|3047.49|3046.18|3046.18|0
1634730000000|2021-10-20 11:40:00|3047.39|3047.39|3045.08|3045.08|3047.66|3047.66|3045.08|3045.08|0
1634730300000|2021-10-20 11:45:00|3045.13|3045.13|3042.55|3042.55|3045.19|3045.19|3042.26|3042.26|0
1634730600000|2021-10-20 11:50:00|3042.49|3042.49|3040.43|3040.43|3042.91|3042.91|3040.13|3040.13|0
1634730900000|2021-10-20 11:55:00|3040.48|3040.48|3040.39|3040.39|3040.86|3040.86|3039.7|3039.7|0
1634731200000|2021-10-20 12:00:00|3040.45|3040.45|3040.88|3040.88|3041.43|3041.43|3040.28|3040.28|0
1634731500000|2021-10-20 12:05:00|3040.94|3040.94|3041.19|3041.19|3042.35|3042.35|3040.5|3040.5|0
1634731800000|2021-10-20 12:10:00|3041.25|3041.25|3040.87|3040.87|3041.25|3041.25|3040.33|3040.33|0
1634732100000|2021-10-20 12:15:00|3041.04|3041.04|3039.78|3039.78|3041.69|3041.69|3039.76|3039.76|0
1634732400000|2021-10-20 12:20:00|3039.92|3039.92|3040.38|3040.38|3040.38|3040.38|3039.13|3039.13|0
1634732700000|2021-10-20 12:25:00|3040.4|3040.4|3042.41|3042.41|3042.89|3042.89|3040.4|3040.4|0
1634733000000|2021-10-20 12:30:00|3042.32|3042.32|3040.07|3040.07|3042.58|3042.58|3039.25|3039.25|0
1634733300000|2021-10-20 12:35:00|3039.99|3039.99|3038.63|3038.63|3040.83|3040.83|3038.63|3038.63|0
1634733600000|2021-10-20 12:40:00|3038.47|3038.47|3037.15|3037.15|3038.8|3038.8|3037.15|3037.15|0
1634733900000|2021-10-20 12:45:00|3036.99|3036.99|3037.27|3037.27|3038.62|3038.62|3036.44|3036.44|0
1634734200000|2021-10-20 12:50:00|3037.25|3037.25|3038.03|3038.03|3038.32|3038.32|3037.09|3037.09|0
1634734500000|2021-10-20 12:55:00|3037.92|3037.92|3039.12|3039.12|3040.76|3040.76|3037.75|3037.75|0
1634734800000|2021-10-20 13:00:00|3039.28|3039.28|3039.47|3039.47|3039.93|3039.93|3036.92|3036.92|0
1634735100000|2021-10-20 13:05:00|3039.49|3039.49|3038.74|3038.74|3039.95|3039.95|3038.23|3038.23|0
1634735400000|2021-10-20 13:10:00|3038.85|3038.85|3038.82|3038.82|3040.09|3040.09|3037.99|3037.99|0
1634735700000|2021-10-20 13:15:00|3038.93|3038.93|3037.94|3037.94|3039.83|3039.83|3037.67|3037.67|0
1634736000000|2021-10-20 13:20:00|3038.16|3038.16|3040.04|3040.04|3040.83|3040.83|3037.99|3037.99|0
1634736300000|2021-10-20 13:25:00|3040.15|3040.15|3040.28|3040.28|3041.82|3041.82|3039.41|3039.41|0
1634736600000|2021-10-20 13:30:00|3040.26|3040.26|3047.22|3047.22|3048.67|3048.67|3037.81|3037.81|0
1634736900000|2021-10-20 13:35:00|3047.16|3047.16|3042.61|3042.61|3047.84|3047.84|3042.33|3042.33|0
1634737200000|2021-10-20 13:40:00|3042.56|3042.56|3046.63|3046.63|3047.85|3047.85|3042.44|3042.44|0
1634737500000|2021-10-20 13:45:00|3046.69|3046.69|3050.61|3050.61|3054.64|3054.64|3046.3|3046.3|0
1634737800000|2021-10-20 13:50:00|3050.44|3050.44|3053.19|3053.19|3054.06|3054.06|3050.12|3050.12|0
1634738100000|2021-10-20 13:55:00|3053.13|3053.13|3050.29|3050.29|3055.08|3055.08|3050.18|3050.18|0
1634738400000|2021-10-20 14:00:00|3049.75|3049.75|3054.95|3054.95|3057.73|3057.73|3049.58|3049.58|0
1634738700000|2021-10-20 14:05:00|3055.07|3055.07|3059.1|3059.1|3059.86|3059.86|3054.33|3054.33|0
1634739000000|2021-10-20 14:10:00|3059.11|3059.11|3064.78|3064.78|3065.35|3065.35|3059|3059|0
1634739300000|2021-10-20 14:15:00|3064.83|3064.83|3059.51|3059.51|3065.47|3065.47|3059.51|3059.51|0
1634739600000|2021-10-20 14:20:00|3059.5|3059.5|3060.66|3060.66|3062.67|3062.67|3059.16|3059.16|0
1634739900000|2021-10-20 14:25:00|3060.61|3060.61|3062.25|3062.25|3062.84|3062.84|3060.61|3060.61|0
1634740200000|2021-10-20 14:30:00|3062.19|3062.19|3065.9|3065.9|3065.95|3065.95|3062.19|3062.19|0
1634740500000|2021-10-20 14:35:00|3065.81|3065.81|3067.53|3067.53|3069.26|3069.26|3064.31|3064.31|0
1634740800000|2021-10-20 14:40:00|3067.5|3067.5|3068.53|3068.53|3069.2|3069.2|3067.44|3067.44|0
1634741100000|2021-10-20 14:45:00|3068.47|3068.47|3071.71|3071.71|3072.22|3072.22|3068.47|3068.47|0
1634741400000|2021-10-20 14:50:00|3072.04|3072.04|3069.82|3069.82|3073.72|3073.72|3069.48|3069.48|0
1634741700000|2021-10-20 14:55:00|3069.87|3069.87|3071.42|3071.42|3071.42|3071.42|3069.51|3069.51|0
1634742000000|2021-10-20 15:00:00|3071.53|3071.53|3071.55|3071.55|3073.71|3073.71|3071.3|3071.3|0
1634742300000|2021-10-20 15:05:00|3071.66|3071.66|3073|3073|3073|3073|3071.09|3071.09|0
1634742600000|2021-10-20 15:10:00|3072.91|3072.91|3073.49|3073.49|3073.82|3073.82|3071.86|3071.86|0
1634742900000|2021-10-20 15:15:00|3073.43|3073.43|3072.39|3072.39|3073.97|3073.97|3071|3071|0
1634743200000|2021-10-20 15:20:00|3072.44|3072.44|3070.89|3070.89|3074.14|3074.14|3070.71|3070.71|0
1634743500000|2021-10-20 15:25:00|3070.95|3070.95|3066.19|3066.19|3070.95|3070.95|3065.56|3065.56|0
1634800500000|2021-10-21 07:15:00|3042.85|3042.85|3043.67|3043.67|3043.89|3043.89|3037.38|3037.38|0
1634800800000|2021-10-21 07:20:00|3044|3044|3040.12|3040.12|3046.26|3046.26|3039.27|3039.27|0
1634801100000|2021-10-21 07:25:00|3040.29|3040.29|3043.44|3043.44|3043.44|3043.44|3038.48|3038.48|0
1634801400000|2021-10-21 07:30:00|3043.88|3043.88|3046.78|3046.78|3046.87|3046.87|3042.43|3042.43|0
1634801700000|2021-10-21 07:35:00|3046.83|3046.83|3046.7|3046.7|3046.83|3046.83|3043.48|3043.48|0
1634802000000|2021-10-21 07:40:00|3047.15|3047.15|3045.24|3045.24|3048.46|3048.46|3044.55|3044.55|0
1634802300000|2021-10-21 07:45:00|3045.3|3045.3|3039.45|3039.45|3045.33|3045.33|3039.45|3039.45|0
1634802600000|2021-10-21 07:50:00|3039.36|3039.36|3037.98|3037.98|3040.95|3040.95|3037.77|3037.77|0
1634802900000|2021-10-21 07:55:00|3038.09|3038.09|3042.64|3042.64|3043.14|3043.14|3038.09|3038.09|0
1634803200000|2021-10-21 08:00:00|3043.25|3043.25|3039.74|3039.74|3044.97|3044.97|3039.74|3039.74|0
1634803500000|2021-10-21 08:05:00|3039.65|3039.65|3040.62|3040.62|3040.62|3040.62|3038.05|3038.05|0
1634803800000|2021-10-21 08:10:00|3040.73|3040.73|3042.35|3042.35|3044.94|3044.94|3040.71|3040.71|0
1634804100000|2021-10-21 08:15:00|3041.96|3041.96|3042.36|3042.36|3042.64|3042.64|3040.66|3040.66|0
1634804400000|2021-10-21 08:20:00|3042.3|3042.3|3041.19|3041.19|3042.3|3042.3|3039.43|3039.43|0
1634804700000|2021-10-21 08:25:00|3041.21|3041.21|3036.44|3036.44|3041.21|3041.21|3036.34|3036.34|0
1634805000000|2021-10-21 08:30:00|3036.35|3036.35|3033.59|3033.59|3036.35|3036.35|3032.93|3032.93|0
1634805300000|2021-10-21 08:35:00|3033.43|3033.43|3033.5|3033.5|3034.9|3034.9|3032.93|3032.93|0
1634805600000|2021-10-21 08:40:00|3033.42|3033.42|3035.34|3035.34|3035.4|3035.4|3032.26|3032.26|0
1634805900000|2021-10-21 08:45:00|3035.4|3035.4|3035.17|3035.17|3036.29|3036.29|3034.16|3034.16|0
1634806200000|2021-10-21 08:50:00|3035.15|3035.15|3038.5|3038.5|3038.61|3038.61|3034.53|3034.53|0
1634806500000|2021-10-21 08:55:00|3038.61|3038.61|3036.92|3036.92|3038.61|3038.61|3034.49|3034.49|0
1634806800000|2021-10-21 09:00:00|3036.76|3036.76|3040.29|3040.29|3040.62|3040.62|3036.76|3036.76|0
1634807100000|2021-10-21 09:05:00|3040.62|3040.62|3034.26|3034.26|3040.95|3040.95|3034.26|3034.26|0
1634807400000|2021-10-21 09:10:00|3034.14|3034.14|3032.88|3032.88|3034.32|3034.32|3032.82|3032.82|0
1634807700000|2021-10-21 09:15:00|3032.21|3032.21|3031.68|3031.68|3032.55|3032.55|3031.28|3031.28|0
1634808000000|2021-10-21 09:20:00|3032.07|3032.07|3032.11|3032.11|3033.38|3033.38|3032.03|3032.03|0
1634808300000|2021-10-21 09:25:00|3032.23|3032.23|3032.32|3032.32|3032.4|3032.4|3030.19|3030.19|0
1634808600000|2021-10-21 09:30:00|3032.36|3032.36|3037.22|3037.22|3037.73|3037.73|3032.2|3032.2|0
1634808900000|2021-10-21 09:35:00|3037.38|3037.38|3038.3|3038.3|3039.54|3039.54|3037.38|3037.38|0
1634809200000|2021-10-21 09:40:00|3037.97|3037.97|3038.53|3038.53|3039.22|3039.22|3037.75|3037.75|0
1634809500000|2021-10-21 09:45:00|3038.42|3038.42|3037.22|3037.22|3038.48|3038.48|3036.77|3036.77|0
1634809800000|2021-10-21 09:50:00|3037.45|3037.45|3038.23|3038.23|3039.03|3039.03|3037.32|3037.32|0
1634810100000|2021-10-21 09:55:00|3038.39|3038.39|3040.62|3040.62|3042.39|3042.39|3038.39|3038.39|0
1634810400000|2021-10-21 10:00:00|3040.6|3040.6|3041.2|3041.2|3041.2|3041.2|3039.84|3039.84|0
1634810700000|2021-10-21 10:05:00|3041.14|3041.14|3040.62|3040.62|3042.96|3042.96|3039.83|3039.83|0
1634811000000|2021-10-21 10:10:00|3040.68|3040.68|3039.39|3039.39|3041.98|3041.98|3039.39|3039.39|0
1634811300000|2021-10-21 10:15:00|3039.56|3039.56|3037.26|3037.26|3039.56|3039.56|3036.93|3036.93|0
1634811600000|2021-10-21 10:20:00|3037.09|3037.09|3033.79|3033.79|3037.09|3037.09|3033.32|3033.32|0
1634811900000|2021-10-21 10:25:00|3033.45|3033.45|3032.47|3032.47|3033.62|3033.62|3031.56|3031.56|0
1634812200000|2021-10-21 10:30:00|3032.39|3032.39|3033.31|3033.31|3035.36|3035.36|3032.39|3032.39|0
1634812500000|2021-10-21 10:35:00|3033.15|3033.15|3036.12|3036.12|3036.12|3036.12|3033.15|3033.15|0
1634812800000|2021-10-21 10:40:00|3036.13|3036.13|3034.85|3034.85|3036.14|3036.14|3034.51|3034.51|0
1634813100000|2021-10-21 10:45:00|3034.68|3034.68|3035.71|3035.71|3036.06|3036.06|3033.9|3033.9|0
1634813400000|2021-10-21 10:50:00|3035.67|3035.67|3032.77|3032.77|3035.98|3035.98|3032.71|3032.71|0
1634813700000|2021-10-21 10:55:00|3032.94|3032.94|3035.99|3035.99|3036.1|3036.1|3032.94|3032.94|0
1634814000000|2021-10-21 11:00:00|3036.01|3036.01|3035.81|3035.81|3036.07|3036.07|3033.59|3033.59|0
1634814300000|2021-10-21 11:05:00|3035.75|3035.75|3034.41|3034.41|3036.49|3036.49|3033.26|3033.26|0
1634814600000|2021-10-21 11:10:00|3034.74|3034.74|3037.42|3037.42|3037.42|3037.42|3034.72|3034.72|0
1634814900000|2021-10-21 11:15:00|3037.58|3037.58|3039.98|3039.98|3041.23|3041.23|3037.58|3037.58|0
1634815200000|2021-10-21 11:20:00|3040.02|3040.02|3043.54|3043.54|3043.63|3043.63|3040.02|3040.02|0
1634815500000|2021-10-21 11:25:00|3043.59|3043.59|3045.17|3045.17|3045.17|3045.17|3043.36|3043.36|0
1634815800000|2021-10-21 11:30:00|3045.23|3045.23|3047.28|3047.28|3047.28|3047.28|3045.12|3045.12|0
1634816100000|2021-10-21 11:35:00|3047.32|3047.32|3049.37|3049.37|3049.54|3049.54|3046.21|3046.21|0
1634816400000|2021-10-21 11:40:00|3049.32|3049.32|3051.1|3051.1|3051.42|3051.42|3048.81|3048.81|0
1634816700000|2021-10-21 11:45:00|3050.93|3050.93|3054.44|3054.44|3054.44|3054.44|3050.72|3050.72|0
1634817000000|2021-10-21 11:50:00|3054.61|3054.61|3057.42|3057.42|3058.19|3058.19|3054.61|3054.61|0
1634817300000|2021-10-21 11:55:00|3057.47|3057.47|3057.65|3057.65|3058.3|3058.3|3055.42|3055.42|0
1634817600000|2021-10-21 12:00:00|3057.48|3057.48|3057.09|3057.09|3057.88|3057.88|3055.44|3055.44|0
1634817900000|2021-10-21 12:05:00|3057.1|3057.1|3055.64|3055.64|3057.46|3057.46|3055.47|3055.47|0
1634818200000|2021-10-21 12:10:00|3055.48|3055.48|3056.39|3056.39|3056.45|3056.45|3054.58|3054.58|0
1634818500000|2021-10-21 12:15:00|3056.35|3056.35|3055.14|3055.14|3057.29|3057.29|3054.32|3054.32|0
1634818800000|2021-10-21 12:20:00|3054.81|3054.81|3051.76|3051.76|3055.35|3055.35|3051.68|3051.68|0
1634819100000|2021-10-21 12:25:00|3051.59|3051.59|3052.33|3052.33|3052.5|3052.5|3050.7|3050.7|0
1634819400000|2021-10-21 12:30:00|3052.39|3052.39|3052.34|3052.34|3052.91|3052.91|3051.36|3051.36|0
1634819700000|2021-10-21 12:35:00|3052.17|3052.17|3050.85|3050.85|3052.41|3052.41|3050.34|3050.34|0
1634820000000|2021-10-21 12:40:00|3050.96|3050.96|3053.28|3053.28|3054.04|3054.04|3050.38|3050.38|0
1634820300000|2021-10-21 12:45:00|3053.33|3053.33|3055.72|3055.72|3055.94|3055.94|3052.63|3052.63|0
1634820600000|2021-10-21 12:50:00|3055.55|3055.55|3051.05|3051.05|3055.66|3055.66|3051|3051|0
1634820900000|2021-10-21 12:55:00|3051.01|3051.01|3053.7|3053.7|3054.49|3054.49|3050.84|3050.84|0
1634821200000|2021-10-21 13:00:00|3053.59|3053.59|3051.99|3051.99|3053.65|3053.65|3050.79|3050.79|0
1634821500000|2021-10-21 13:05:00|3052|3052|3053.63|3053.63|3053.84|3053.84|3052|3052|0
1634821800000|2021-10-21 13:10:00|3053.65|3053.65|3054.19|3054.19|3056.28|3056.28|3053.65|3053.65|0
1634822100000|2021-10-21 13:15:00|3054.15|3054.15|3052.78|3052.78|3054.98|3054.98|3052.29|3052.29|0
1634822400000|2021-10-21 13:20:00|3052.84|3052.84|3054.89|3054.89|3055.12|3055.12|3052.26|3052.26|0
1634822700000|2021-10-21 13:25:00|3054.72|3054.72|3053.79|3053.79|3055.24|3055.24|3053.04|3053.04|0
1634823000000|2021-10-21 13:30:00|3053.68|3053.68|3056.31|3056.31|3058.86|3058.86|3050.11|3050.11|0
1634823300000|2021-10-21 13:35:00|3056.14|3056.14|3057.3|3057.3|3058.83|3058.83|3054.52|3054.52|0
1634823600000|2021-10-21 13:40:00|3057.63|3057.63|3057.91|3057.91|3058.88|3058.88|3056.05|3056.05|0
1634823900000|2021-10-21 13:45:00|3057.94|3057.94|3059.92|3059.92|3061.39|3061.39|3057.76|3057.76|0
1634824200000|2021-10-21 13:50:00|3059.81|3059.81|3058.44|3058.44|3061.92|3061.92|3058.44|3058.44|0
1634824500000|2021-10-21 13:55:00|3058.27|3058.27|3057.92|3057.92|3058.47|3058.47|3055.74|3055.74|0
1634824800000|2021-10-21 14:00:00|3057.88|3057.88|3055.19|3055.19|3057.92|3057.92|3054.14|3054.14|0
1634825100000|2021-10-21 14:05:00|3055.47|3055.47|3058.79|3058.79|3059.01|3059.01|3054.6|3054.6|0
1634825400000|2021-10-21 14:10:00|3058.96|3058.96|3059.69|3059.69|3061.16|3061.16|3058.9|3058.9|0
1634825700000|2021-10-21 14:15:00|3059.8|3059.8|3059.25|3059.25|3060.22|3060.22|3058.84|3058.84|0
1634826000000|2021-10-21 14:20:00|3059.3|3059.3|3060.28|3060.28|3060.54|3060.54|3057.38|3057.38|0
1634826300000|2021-10-21 14:25:00|3060.45|3060.45|3061.12|3061.12|3062.09|3062.09|3059.09|3059.09|0
1634826600000|2021-10-21 14:30:00|3061.13|3061.13|3060.8|3060.8|3061.2|3061.2|3059.88|3059.88|0
1634826900000|2021-10-21 14:35:00|3060.63|3060.63|3058.56|3058.56|3060.85|3060.85|3058.55|3058.55|0
1634827200000|2021-10-21 14:40:00|3058.39|3058.39|3058.46|3058.46|3059.73|3059.73|3057.96|3057.96|0
1634827500000|2021-10-21 14:45:00|3058.34|3058.34|3060.68|3060.68|3061.47|3061.47|3058.15|3058.15|0
1634827800000|2021-10-21 14:50:00|3060.62|3060.62|3057.11|3057.11|3060.62|3060.62|3056.66|3056.66|0
1634828100000|2021-10-21 14:55:00|3057.05|3057.05|3055.96|3055.96|3058.31|3058.31|3055.96|3055.96|0
1634828400000|2021-10-21 15:00:00|3056.02|3056.02|3056.15|3056.15|3057.47|3057.47|3054.95|3054.95|0
1634828700000|2021-10-21 15:05:00|3056.04|3056.04|3052.87|3052.87|3056.37|3056.37|3051.76|3051.76|0
1634829000000|2021-10-21 15:10:00|3052.54|3052.54|3056.46|3056.46|3056.61|3056.61|3052.1|3052.1|0
1634829300000|2021-10-21 15:15:00|3056.9|3056.9|3055.06|3055.06|3056.9|3056.9|3054.22|3054.22|0
1634829600000|2021-10-21 15:20:00|3055.12|3055.12|3054.54|3054.54|3056.44|3056.44|3054.54|3054.54|0
1634829900000|2021-10-21 15:25:00|3054.37|3054.37|3049.04|3049.04|3054.37|3054.37|3048.56|3048.56|0
1634886900000|2021-10-22 07:15:00|3047.8|3047.8|3049.7|3049.7|3049.96|3049.96|3046.86|3046.86|0
1634887200000|2021-10-22 07:20:00|3049.69|3049.69|3054.71|3054.71|3055.55|3055.55|3047.29|3047.29|0
1634887500000|2021-10-22 07:25:00|3054.93|3054.93|3050.65|3050.65|3055.7|3055.7|3050.65|3050.65|0
1634887800000|2021-10-22 07:30:00|3051.19|3051.19|3052.17|3052.17|3055.64|3055.64|3051.19|3051.19|0
1634888100000|2021-10-22 07:35:00|3052.34|3052.34|3054.2|3054.2|3054.53|3054.53|3052.34|3052.34|0
1634888400000|2021-10-22 07:40:00|3054.25|3054.25|3049.72|3049.72|3055.98|3055.98|3048.87|3048.87|0
1634888700000|2021-10-22 07:45:00|3049.56|3049.56|3052.99|3052.99|3054.33|3054.33|3049.5|3049.5|0
1634889000000|2021-10-22 07:50:00|3053.03|3053.03|3054.24|3054.24|3054.24|3054.24|3050.72|3050.72|0
1634889300000|2021-10-22 07:55:00|3054.07|3054.07|3056.17|3056.17|3057.6|3057.6|3053.99|3053.99|0
1634889600000|2021-10-22 08:00:00|3056.34|3056.34|3055.29|3055.29|3056.34|3056.34|3051.68|3051.68|0
1634889900000|2021-10-22 08:05:00|3055.24|3055.24|3062.02|3062.02|3062.46|3062.46|3054.18|3054.18|0
1634890200000|2021-10-22 08:10:00|3061.85|3061.85|3059.43|3059.43|3062.74|3062.74|3059.23|3059.23|0
1634890500000|2021-10-22 08:15:00|3059.2|3059.2|3058.92|3058.92|3060.31|3060.31|3058.56|3058.56|0
1634890800000|2021-10-22 08:20:00|3058.94|3058.94|3058.64|3058.64|3060.07|3060.07|3057.54|3057.54|0
1634891100000|2021-10-22 08:25:00|3058.76|3058.76|3059.02|3059.02|3060.48|3060.48|3057.4|3057.4|0
1634891400000|2021-10-22 08:30:00|3059.08|3059.08|3059.46|3059.46|3059.79|3059.79|3057.86|3057.86|0
1634891700000|2021-10-22 08:35:00|3059.63|3059.63|3060.41|3060.41|3061.14|3061.14|3059.58|3059.58|0
1634892000000|2021-10-22 08:40:00|3060.58|3060.58|3063.67|3063.67|3064.43|3064.43|3059.22|3059.22|0
1634892300000|2021-10-22 08:45:00|3063.84|3063.84|3063.75|3063.75|3064.33|3064.33|3062.87|3062.87|0
1634892600000|2021-10-22 08:50:00|3063.64|3063.64|3066.05|3066.05|3066.26|3066.26|3062.23|3062.23|0
1634892900000|2021-10-22 08:55:00|3066.13|3066.13|3064.18|3064.18|3066.22|3066.22|3062.39|3062.39|0
1634893200000|2021-10-22 09:00:00|3064.01|3064.01|3062.73|3062.73|3065.44|3065.44|3062.21|3062.21|0
1634893500000|2021-10-22 09:05:00|3062.51|3062.51|3062.39|3062.39|3063.39|3063.39|3061.93|3061.93|0
1634893800000|2021-10-22 09:10:00|3062.21|3062.21|3061.98|3061.98|3063.04|3063.04|3060.91|3060.91|0
1634894100000|2021-10-22 09:15:00|3062.14|3062.14|3060.08|3060.08|3062.31|3062.31|3059.69|3059.69|0
1634894400000|2021-10-22 09:20:00|3060|3060|3059.92|3059.92|3060.92|3060.92|3059.21|3059.21|0
1634894700000|2021-10-22 09:25:00|3060.03|3060.03|3060.85|3060.85|3061.71|3061.71|3059.24|3059.24|0
1634895000000|2021-10-22 09:30:00|3060.68|3060.68|3063.29|3063.29|3063.52|3063.52|3059.76|3059.76|0
1634895300000|2021-10-22 09:35:00|3063.24|3063.24|3063.39|3063.39|3064.23|3064.23|3062.57|3062.57|0
1634895600000|2021-10-22 09:40:00|3063.5|3063.5|3064.13|3064.13|3065.22|3065.22|3063.5|3063.5|0
1634895900000|2021-10-22 09:45:00|3064.24|3064.24|3065.76|3065.76|3067.15|3067.15|3064.19|3064.19|0
1634896200000|2021-10-22 09:50:00|3065.92|3065.92|3067.76|3067.76|3067.9|3067.9|3065.87|3065.87|0
1634896500000|2021-10-22 09:55:00|3067.81|3067.81|3066.72|3066.72|3067.81|3067.81|3066.67|3066.67|0
1634896800000|2021-10-22 10:00:00|3066.31|3066.31|3061.34|3061.34|3066.43|3066.43|3061.34|3061.34|0
1634897100000|2021-10-22 10:05:00|3061.56|3061.56|3065.41|3065.41|3065.41|3065.41|3061.54|3061.54|0
1634897400000|2021-10-22 10:10:00|3065.25|3065.25|3067.48|3067.48|3067.8|3067.8|3065.19|3065.19|0
1634897700000|2021-10-22 10:15:00|3067.43|3067.43|3067.57|3067.57|3068.93|3068.93|3067.13|3067.13|0
1634898000000|2021-10-22 10:20:00|3067.25|3067.25|3068.04|3068.04|3068.04|3068.04|3066.62|3066.62|0
1634898300000|2021-10-22 10:25:00|3067.89|3067.89|3064.97|3064.97|3068.49|3068.49|3064.71|3064.71|0
1634898600000|2021-10-22 10:30:00|3064.93|3064.93|3063.75|3063.75|3065.52|3065.52|3063.69|3063.69|0
1634898900000|2021-10-22 10:35:00|3063.79|3063.79|3065.35|3065.35|3065.46|3065.46|3063.36|3063.36|0
1634899200000|2021-10-22 10:40:00|3065.36|3065.36|3065.07|3065.07|3065.57|3065.57|3063.75|3063.75|0
1634899500000|2021-10-22 10:45:00|3065.2|3065.2|3066.47|3066.47|3067.04|3067.04|3065.2|3065.2|0
1634899800000|2021-10-22 10:50:00|3066.53|3066.53|3067.65|3067.65|3068.04|3068.04|3066.53|3066.53|0
1634900100000|2021-10-22 10:55:00|3067.82|3067.82|3067.32|3067.32|3067.82|3067.82|3066.28|3066.28|0
1634900400000|2021-10-22 11:00:00|3067.41|3067.41|3068.56|3068.56|3068.83|3068.83|3067.41|3067.41|0
1634900700000|2021-10-22 11:05:00|3068.62|3068.62|3067.59|3067.59|3069.54|3069.54|3067.59|3067.59|0
1634901000000|2021-10-22 11:10:00|3067.75|3067.75|3069.95|3069.95|3069.95|3069.95|3067.46|3067.46|0
1634901300000|2021-10-22 11:15:00|3070.12|3070.12|3068.34|3068.34|3070.51|3070.51|3068.28|3068.28|0
1634901600000|2021-10-22 11:20:00|3068.3|3068.3|3067.3|3067.3|3069.03|3069.03|3067.12|3067.12|0
1634901900000|2021-10-22 11:25:00|3067.25|3067.25|3067.44|3067.44|3067.44|3067.44|3065.96|3065.96|0
1634902200000|2021-10-22 11:30:00|3067.61|3067.61|3067.27|3067.27|3067.89|3067.89|3066.99|3066.99|0
1634902500000|2021-10-22 11:35:00|3067.39|3067.39|3069.81|3069.81|3070|3070|3067.39|3067.39|0
1634902800000|2021-10-22 11:40:00|3069.92|3069.92|3070.9|3070.9|3070.9|3070.9|3069.79|3069.79|0
1634903100000|2021-10-22 11:45:00|3070.99|3070.99|3074.23|3074.23|3074.23|3074.23|3070.76|3070.76|0
1634903400000|2021-10-22 11:50:00|3074.07|3074.07|3076.99|3076.99|3077.16|3077.16|3073.72|3073.72|0
1634903700000|2021-10-22 11:55:00|3076.83|3076.83|3076.49|3076.49|3077.11|3077.11|3075.75|3075.75|0
1634904000000|2021-10-22 12:00:00|3076.66|3076.66|3075.08|3075.08|3078.46|3078.46|3074.92|3074.92|0
1634904300000|2021-10-22 12:05:00|3075.17|3075.17|3075.01|3075.01|3076.19|3076.19|3075.01|3075.01|0
1634904600000|2021-10-22 12:10:00|3074.93|3074.93|3074.78|3074.78|3075.42|3075.42|3073.63|3073.63|0
1634904900000|2021-10-22 12:15:00|3074.92|3074.92|3074.89|3074.89|3075.19|3075.19|3073.81|3073.81|0
1634905200000|2021-10-22 12:20:00|3074.83|3074.83|3071.65|3071.65|3074.9|3074.9|3071.1|3071.1|0
1634905500000|2021-10-22 12:25:00|3071.71|3071.71|3075.86|3075.86|3075.86|3075.86|3071.54|3071.54|0
1634905800000|2021-10-22 12:30:00|3075.98|3075.98|3075.26|3075.26|3076.99|3076.99|3074.54|3074.54|0
1634906100000|2021-10-22 12:35:00|3075.28|3075.28|3072.44|3072.44|3075.41|3075.41|3072.44|3072.44|0
1634906400000|2021-10-22 12:40:00|3072.41|3072.41|3070.05|3070.05|3072.5|3072.5|3069.92|3069.92|0
1634906700000|2021-10-22 12:45:00|3070.1|3070.1|3069.17|3069.17|3070.56|3070.56|3068.56|3068.56|0
1634907000000|2021-10-22 12:50:00|3069.21|3069.21|3071.45|3071.45|3071.66|3071.66|3068.68|3068.68|0
1634907300000|2021-10-22 12:55:00|3071.28|3071.28|3071.83|3071.83|3071.83|3071.83|3069.83|3069.83|0
1634907600000|2021-10-22 13:00:00|3071.55|3071.55|3070.66|3070.66|3072.54|3072.54|3069.92|3069.92|0
1634907900000|2021-10-22 13:05:00|3070.72|3070.72|3069.2|3069.2|3071.57|3071.57|3069.14|3069.14|0
1634908200000|2021-10-22 13:10:00|3069.14|3069.14|3067.61|3067.61|3069.21|3069.21|3066.74|3066.74|0
1634908500000|2021-10-22 13:15:00|3067.66|3067.66|3066.05|3066.05|3068.33|3068.33|3066.05|3066.05|0
1634908800000|2021-10-22 13:20:00|3065.72|3065.72|3064.9|3064.9|3065.88|3065.88|3063.81|3063.81|0
1634909100000|2021-10-22 13:25:00|3064.56|3064.56|3064.13|3064.13|3064.9|3064.9|3063.42|3063.42|0
1634909400000|2021-10-22 13:30:00|3064.15|3064.15|3069.12|3069.12|3069.62|3069.62|3064.15|3064.15|0
1634909700000|2021-10-22 13:35:00|3069.06|3069.06|3071.12|3071.12|3071.12|3071.12|3067.9|3067.9|0
1634910000000|2021-10-22 13:40:00|3071.29|3071.29|3073.82|3073.82|3074.7|3074.7|3071.23|3071.23|0
1634910300000|2021-10-22 13:45:00|3073.91|3073.91|3074.81|3074.81|3074.97|3074.97|3071|3071|0
1634910600000|2021-10-22 13:50:00|3074.87|3074.87|3079.3|3079.3|3082.16|3082.16|3074.87|3074.87|0
1634910900000|2021-10-22 13:55:00|3079.14|3079.14|3080.61|3080.61|3080.89|3080.89|3078.09|3078.09|0
1634911200000|2021-10-22 14:00:00|3080.47|3080.47|3078.86|3078.86|3081.76|3081.76|3077.33|3077.33|0
1634911500000|2021-10-22 14:05:00|3078.69|3078.69|3079.47|3079.47|3080.6|3080.6|3078.53|3078.53|0
1634911800000|2021-10-22 14:10:00|3079.63|3079.63|3081.11|3081.11|3081.43|3081.43|3078.57|3078.57|0
1634912100000|2021-10-22 14:15:00|3081.07|3081.07|3077.94|3077.94|3081.29|3081.29|3077.94|3077.94|0
1634912400000|2021-10-22 14:20:00|3077.88|3077.88|3076.46|3076.46|3078.15|3078.15|3075.45|3075.45|0
1634912700000|2021-10-22 14:25:00|3076.29|3076.29|3073.36|3073.36|3076.38|3076.38|3073.09|3073.09|0
1634913000000|2021-10-22 14:30:00|3073.14|3073.14|3070.63|3070.63|3073.31|3073.31|3070.63|3070.63|0
1634913300000|2021-10-22 14:35:00|3070.79|3070.79|3070.81|3070.81|3071.33|3071.33|3068.05|3068.05|0
1634913600000|2021-10-22 14:40:00|3070.76|3070.76|3069.19|3069.19|3071.2|3071.2|3069.03|3069.03|0
1634913900000|2021-10-22 14:45:00|3069.36|3069.36|3069.75|3069.75|3070.03|3070.03|3068.95|3068.95|0
1634914200000|2021-10-22 14:50:00|3069.58|3069.58|3065.56|3065.56|3070.09|3070.09|3065.56|3065.56|0
1634914500000|2021-10-22 14:55:00|3065.5|3065.5|3063.79|3063.79|3067.23|3067.23|3063.79|3063.79|0
1634914800000|2021-10-22 15:00:00|3063.68|3063.68|3067.01|3067.01|3068.29|3068.29|3063.47|3063.47|0
1634915100000|2021-10-22 15:05:00|3067.22|3067.22|3067.36|3067.36|3069.12|3069.12|3066.48|3066.48|0
1634915400000|2021-10-22 15:10:00|3067.42|3067.42|3069.83|3069.83|3069.83|3069.83|3066.67|3066.67|0
1634915700000|2021-10-22 15:15:00|3069.94|3069.94|3069.38|3069.38|3070.21|3070.21|3067.7|3067.7|0
1634916000000|2021-10-22 15:20:00|3069.71|3069.71|3064.29|3064.29|3069.71|3069.71|3063.43|3063.43|0
1634916300000|2021-10-22 15:25:00|3064.23|3064.23|3065.15|3065.15|3067.14|3067.14|3062.94|3062.94|0
1635146100000|2021-10-25 07:15:00|3067.86|3067.86|3073.62|3073.62|3077.16|3077.16|3067.86|3067.86|0
1635146400000|2021-10-25 07:20:00|3073.91|3073.91|3076.26|3076.26|3076.26|3076.26|3072.6|3072.6|0
1635146700000|2021-10-25 07:25:00|3076.21|3076.21|3075.56|3075.56|3076.3|3076.3|3070.11|3070.11|0
1635147000000|2021-10-25 07:30:00|3075.64|3075.64|3066.36|3066.36|3075.72|3075.72|3066.36|3066.36|0
1635147300000|2021-10-25 07:35:00|3066.03|3066.03|3063.37|3063.37|3066.03|3066.03|3063.12|3063.12|0
1635147600000|2021-10-25 07:40:00|3063.7|3063.7|3063.09|3063.09|3065.37|3065.37|3062.87|3062.87|0
1635147900000|2021-10-25 07:45:00|3063.25|3063.25|3065.28|3065.28|3065.28|3065.28|3062.36|3062.36|0
1635148200000|2021-10-25 07:50:00|3065.61|3065.61|3067.83|3067.83|3069.42|3069.42|3065.28|3065.28|0
1635148500000|2021-10-25 07:55:00|3067.97|3067.97|3074.41|3074.41|3075.54|3075.54|3066.93|3066.93|0
1635148800000|2021-10-25 08:00:00|3074.68|3074.68|3068|3068|3075.35|3075.35|3066.14|3066.14|0
1635149100000|2021-10-25 08:05:00|3068.11|3068.11|3069.93|3069.93|3071.12|3071.12|3065.59|3065.59|0
1635149400000|2021-10-25 08:10:00|3069.81|3069.81|3071.82|3071.82|3071.84|3071.84|3067.71|3067.71|0
1635149700000|2021-10-25 08:15:00|3071.77|3071.77|3077.69|3077.69|3077.85|3077.85|3071.77|3071.77|0
1635150000000|2021-10-25 08:20:00|3077.75|3077.75|3078.36|3078.36|3083.35|3083.35|3077.75|3077.75|0
1635150300000|2021-10-25 08:25:00|3078.25|3078.25|3078.1|3078.1|3079.27|3079.27|3073.04|3073.04|0
1635150600000|2021-10-25 08:30:00|3078.22|3078.22|3084.08|3084.08|3084.29|3084.29|3078.22|3078.22|0
1635150900000|2021-10-25 08:35:00|3084.22|3084.22|3088.44|3088.44|3088.44|3088.44|3083.17|3083.17|0
1635151200000|2021-10-25 08:40:00|3088.42|3088.42|3088.63|3088.63|3091.03|3091.03|3087.07|3087.07|0
1635151500000|2021-10-25 08:45:00|3088.71|3088.71|3090.74|3090.74|3091.02|3091.02|3088.71|3088.71|0
1635151800000|2021-10-25 08:50:00|3090.8|3090.8|3090.62|3090.62|3091.98|3091.98|3089.64|3089.64|0
1635152100000|2021-10-25 08:55:00|3090.58|3090.58|3089.28|3089.28|3092.72|3092.72|3088.23|3088.23|0
1635152400000|2021-10-25 09:00:00|3089.29|3089.29|3091.13|3091.13|3091.27|3091.27|3087.05|3087.05|0
1635152700000|2021-10-25 09:05:00|3090.8|3090.8|3093.08|3093.08|3093.08|3093.08|3089.75|3089.75|0
1635153000000|2021-10-25 09:10:00|3092.58|3092.58|3092.48|3092.48|3095.49|3095.49|3092.46|3092.46|0
1635153300000|2021-10-25 09:15:00|3092.49|3092.49|3090.6|3090.6|3092.51|3092.51|3090.56|3090.56|0
1635153600000|2021-10-25 09:20:00|3090.26|3090.26|3085.56|3085.56|3090.26|3090.26|3085.35|3085.35|0
1635153900000|2021-10-25 09:25:00|3085.39|3085.39|3083.42|3083.42|3085.39|3085.39|3083.25|3083.25|0
1635154200000|2021-10-25 09:30:00|3083.48|3083.48|3086.79|3086.79|3088.31|3088.31|3082.26|3082.26|0
1635154500000|2021-10-25 09:35:00|3086.45|3086.45|3085.36|3085.36|3087.28|3087.28|3085.18|3085.18|0
1635154800000|2021-10-25 09:40:00|3085.3|3085.3|3088.02|3088.02|3088.1|3088.1|3084.64|3084.64|0
1635155100000|2021-10-25 09:45:00|3087.96|3087.96|3089.04|3089.04|3089.2|3089.2|3087.72|3087.72|0
1635155400000|2021-10-25 09:50:00|3088.87|3088.87|3085.86|3085.86|3089.18|3089.18|3085.72|3085.72|0
1635155700000|2021-10-25 09:55:00|3085.53|3085.53|3086.36|3086.36|3086.69|3086.69|3084.8|3084.8|0
1635156000000|2021-10-25 10:00:00|3086.35|3086.35|3084.11|3084.11|3087.77|3087.77|3084.1|3084.1|0
1635156300000|2021-10-25 10:05:00|3084.44|3084.44|3085.2|3085.2|3085.47|3085.47|3083.87|3083.87|0
1635156600000|2021-10-25 10:10:00|3085.21|3085.21|3090.95|3090.95|3091.18|3091.18|3085.21|3085.21|0
1635156900000|2021-10-25 10:15:00|3091.04|3091.04|3095.25|3095.25|3096.35|3096.35|3090.54|3090.54|0
1635157200000|2021-10-25 10:20:00|3095.39|3095.39|3096.15|3096.15|3096.65|3096.65|3094.69|3094.69|0
1635157500000|2021-10-25 10:25:00|3096.41|3096.41|3094.3|3094.3|3097.57|3097.57|3093.99|3093.99|0
1635157800000|2021-10-25 10:30:00|3094.14|3094.14|3093.17|3093.17|3094.59|3094.59|3091.54|3091.54|0
1635158100000|2021-10-25 10:35:00|3093.31|3093.31|3091.61|3091.61|3093.44|3093.44|3090.49|3090.49|0
1635158400000|2021-10-25 10:40:00|3091.45|3091.45|3090.81|3090.81|3091.45|3091.45|3089.38|3089.38|0
1635158700000|2021-10-25 10:45:00|3090.85|3090.85|3094.51|3094.51|3094.69|3094.69|3090.85|3090.85|0
1635159000000|2021-10-25 10:50:00|3094.65|3094.65|3094.98|3094.98|3095.31|3095.31|3094.65|3094.65|0
1635159300000|2021-10-25 10:55:00|3094.84|3094.84|3092.93|3092.93|3094.84|3094.84|3092.93|3092.93|0
1635159600000|2021-10-25 11:00:00|3092.76|3092.76|3091.54|3091.54|3092.76|3092.76|3090.23|3090.23|0
1635159900000|2021-10-25 11:05:00|3091.52|3091.52|3092.96|3092.96|3093.2|3093.2|3090.14|3090.14|0
1635160200000|2021-10-25 11:10:00|3092.8|3092.8|3090.4|3090.4|3092.91|3092.91|3088.98|3088.98|0
1635160500000|2021-10-25 11:15:00|3090.42|3090.42|3092.71|3092.71|3093.09|3093.09|3090.42|3090.42|0
1635160800000|2021-10-25 11:20:00|3092.72|3092.72|3092.08|3092.08|3092.72|3092.72|3089.92|3089.92|0
1635161100000|2021-10-25 11:25:00|3092.04|3092.04|3091.03|3091.03|3093.02|3093.02|3090.28|3090.28|0
1635161400000|2021-10-25 11:30:00|3091.09|3091.09|3091.93|3091.93|3092.84|3092.84|3090.87|3090.87|0
1635161700000|2021-10-25 11:35:00|3091.91|3091.91|3089.05|3089.05|3091.91|3091.91|3089.05|3089.05|0
1635162000000|2021-10-25 11:40:00|3089.03|3089.03|3087.47|3087.47|3089.03|3089.03|3086.35|3086.35|0
1635162300000|2021-10-25 11:45:00|3087.53|3087.53|3092.62|3092.62|3092.78|3092.78|3087.18|3087.18|0
1635162600000|2021-10-25 11:50:00|3092.79|3092.79|3097.86|3097.86|3099.19|3099.19|3092.79|3092.79|0
1635162900000|2021-10-25 11:55:00|3097.69|3097.69|3093.9|3093.9|3097.96|3097.96|3093.57|3093.57|0
1635163200000|2021-10-25 12:00:00|3094.07|3094.07|3092.27|3092.27|3094.22|3094.22|3091.81|3091.81|0
1635163500000|2021-10-25 12:05:00|3092.44|3092.44|3090.93|3090.93|3092.91|3092.91|3090.93|3090.93|0
1635163800000|2021-10-25 12:10:00|3090.72|3090.72|3088.73|3088.73|3090.76|3090.76|3088.39|3088.39|0
1635164100000|2021-10-25 12:15:00|3088.71|3088.71|3091.03|3091.03|3091.03|3091.03|3088.71|3088.71|0
1635164400000|2021-10-25 12:20:00|3090.97|3090.97|3091.98|3091.98|3092.33|3092.33|3090.86|3090.86|0
1635164700000|2021-10-25 12:25:00|3092|3092|3096.33|3096.33|3096.44|3096.44|3092|3092|0
1635165000000|2021-10-25 12:30:00|3096.39|3096.39|3092.89|3092.89|3096.39|3096.39|3092.1|3092.1|0
1635165300000|2021-10-25 12:35:00|3092.85|3092.85|3092.01|3092.01|3092.86|3092.86|3091.9|3091.9|0
1635165600000|2021-10-25 12:40:00|3092.02|3092.02|3089.95|3089.95|3092.68|3092.68|3089.95|3089.95|0
1635165900000|2021-10-25 12:45:00|3090.01|3090.01|3090.82|3090.82|3091.29|3091.29|3089.12|3089.12|0
1635166200000|2021-10-25 12:50:00|3091.04|3091.04|3090.68|3090.68|3091.63|3091.63|3090.3|3090.3|0
1635166500000|2021-10-25 12:55:00|3090.8|3090.8|3091.37|3091.37|3092.32|3092.32|3090.63|3090.63|0
1635166800000|2021-10-25 13:00:00|3091.5|3091.5|3094.6|3094.6|3094.64|3094.64|3091.49|3091.49|0
1635167100000|2021-10-25 13:05:00|3094.77|3094.77|3093.13|3093.13|3094.77|3094.77|3092.96|3092.96|0
1635167400000|2021-10-25 13:10:00|3092.99|3092.99|3092.86|3092.86|3093.33|3093.33|3091.87|3091.87|0
1635167700000|2021-10-25 13:15:00|3093.03|3093.03|3091.9|3091.9|3093.34|3093.34|3090.89|3090.89|0
1635168000000|2021-10-25 13:20:00|3092.13|3092.13|3094.27|3094.27|3094.43|3094.43|3092.13|3092.13|0
1635168300000|2021-10-25 13:25:00|3094.31|3094.31|3093.02|3093.02|3094.63|3094.63|3092.54|3092.54|0
1635168600000|2021-10-25 13:30:00|3093|3093|3095.59|3095.59|3098.93|3098.93|3093|3093|0
1635168900000|2021-10-25 13:35:00|3095.75|3095.75|3094.01|3094.01|3099.55|3099.55|3093.7|3093.7|0
1635169200000|2021-10-25 13:40:00|3094.14|3094.14|3094.11|3094.11|3095.4|3095.4|3091.12|3091.12|0
1635169500000|2021-10-25 13:45:00|3093.82|3093.82|3092.5|3092.5|3093.94|3093.94|3091.01|3091.01|0
1635169800000|2021-10-25 13:50:00|3092.36|3092.36|3096.02|3096.02|3096.02|3096.02|3091.16|3091.16|0
1635170100000|2021-10-25 13:55:00|3096.62|3096.62|3097.65|3097.65|3099.16|3099.16|3096.06|3096.06|0
1635170400000|2021-10-25 14:00:00|3097.49|3097.49|3098.26|3098.26|3099.18|3099.18|3096.5|3096.5|0
1635170700000|2021-10-25 14:05:00|3098.43|3098.43|3096.89|3096.89|3099.38|3099.38|3094.79|3094.79|0
1635171000000|2021-10-25 14:10:00|3096.72|3096.72|3093.22|3093.22|3097.78|3097.78|3093.22|3093.22|0
1635171300000|2021-10-25 14:15:00|3093.39|3093.39|3092.62|3092.62|3096.84|3096.84|3092.47|3092.47|0
1635171600000|2021-10-25 14:20:00|3092.59|3092.59|3088.48|3088.48|3093.46|3093.46|3087.99|3087.99|0
1635171900000|2021-10-25 14:25:00|3088.36|3088.36|3083.6|3083.6|3088.36|3088.36|3082.21|3082.21|0
1635172200000|2021-10-25 14:30:00|3083.68|3083.68|3085.97|3085.97|3087.87|3087.87|3082.31|3082.31|0
1635172500000|2021-10-25 14:35:00|3086.14|3086.14|3083.84|3083.84|3086.66|3086.66|3083.59|3083.59|0
1635172800000|2021-10-25 14:40:00|3083.62|3083.62|3081.46|3081.46|3083.62|3083.62|3080.95|3080.95|0
1635173100000|2021-10-25 14:45:00|3081.79|3081.79|3085.75|3085.75|3085.75|3085.75|3080.64|3080.64|0
1635173400000|2021-10-25 14:50:00|3085.77|3085.77|3084.31|3084.31|3085.8|3085.8|3082.36|3082.36|0
1635173700000|2021-10-25 14:55:00|3084.42|3084.42|3084.25|3084.25|3085.08|3085.08|3083.09|3083.09|0
1635174000000|2021-10-25 15:00:00|3084.31|3084.31|3086.14|3086.14|3086.46|3086.46|3084.18|3084.18|0
1635174300000|2021-10-25 15:05:00|3086.2|3086.2|3085.92|3085.92|3086.2|3086.2|3084.73|3084.73|0
1635174600000|2021-10-25 15:10:00|3085.76|3085.76|3089.88|3089.88|3090|3090|3085.29|3085.29|0
1635174900000|2021-10-25 15:15:00|3089.94|3089.94|3095.11|3095.11|3095.11|3095.11|3089.8|3089.8|0
1635175200000|2021-10-25 15:20:00|3094.99|3094.99|3092.01|3092.01|3094.99|3094.99|3091.77|3091.77|0
1635175500000|2021-10-25 15:25:00|3092.06|3092.06|3095.26|3095.26|3095.91|3095.91|3092.01|3092.01|0
1635232500000|2021-10-26 07:15:00|3097.75|3097.75|3093.51|3093.51|3099.78|3099.78|3093.47|3093.47|0
1635232800000|2021-10-26 07:20:00|3093.49|3093.49|3092.21|3092.21|3093.49|3093.49|3086.28|3086.28|0
1635233100000|2021-10-26 07:25:00|3092.49|3092.49|3092.25|3092.25|3095.03|3095.03|3090.32|3090.32|0
1635233400000|2021-10-26 07:30:00|3092.42|3092.42|3092.22|3092.22|3093.82|3093.82|3091.58|3091.58|0
1635233700000|2021-10-26 07:35:00|3092.39|3092.39|3086.2|3086.2|3092.75|3092.75|3085.21|3085.21|0
1635234000000|2021-10-26 07:40:00|3086.03|3086.03|3092.59|3092.59|3092.78|3092.78|3085.59|3085.59|0
1635234300000|2021-10-26 07:45:00|3092.75|3092.75|3094.7|3094.7|3095.99|3095.99|3092.75|3092.75|0
1635234600000|2021-10-26 07:50:00|3094.72|3094.72|3096.14|3096.14|3096.56|3096.56|3093.55|3093.55|0
1635234900000|2021-10-26 07:55:00|3096.01|3096.01|3099.88|3099.88|3100.62|3100.62|3095.1|3095.1|0
1635235200000|2021-10-26 08:00:00|3099.82|3099.82|3104.95|3104.95|3105.22|3105.22|3099.74|3099.74|0
1635235500000|2021-10-26 08:05:00|3104.79|3104.79|3110.01|3110.01|3110.01|3110.01|3103.36|3103.36|0
1635235800000|2021-10-26 08:10:00|3109.92|3109.92|3110.43|3110.43|3110.43|3110.43|3108.34|3108.34|0
1635236100000|2021-10-26 08:15:00|3110.34|3110.34|3111.73|3111.73|3111.73|3111.73|3109.22|3109.22|0
1635236400000|2021-10-26 08:20:00|3111.77|3111.77|3113.93|3113.93|3115.95|3115.95|3111.71|3111.71|0
1635236700000|2021-10-26 08:25:00|3113.79|3113.79|3114.32|3114.32|3114.67|3114.67|3111.75|3111.75|0
1635237000000|2021-10-26 08:30:00|3114.48|3114.48|3114.51|3114.51|3115.12|3115.12|3112.85|3112.85|0
1635237300000|2021-10-26 08:35:00|3114.35|3114.35|3113.73|3113.73|3115.2|3115.2|3112.64|3112.64|0
1635237600000|2021-10-26 08:40:00|3113.9|3113.9|3115.21|3115.21|3115.32|3115.32|3112.88|3112.88|0
1635237900000|2021-10-26 08:45:00|3115.19|3115.19|3113.27|3113.27|3116.4|3116.4|3113.11|3113.11|0
1635238200000|2021-10-26 08:50:00|3113.1|3113.1|3112.01|3112.01|3113.43|3113.43|3111.96|3111.96|0
1635238500000|2021-10-26 08:55:00|3111.88|3111.88|3106.48|3106.48|3111.88|3111.88|3105.79|3105.79|0
1635238800000|2021-10-26 09:00:00|3106.81|3106.81|3111.9|3111.9|3112.23|3112.23|3105.99|3105.99|0
1635239100000|2021-10-26 09:05:00|3111.96|3111.96|3112.41|3112.41|3112.84|3112.84|3110.95|3110.95|0
1635239400000|2021-10-26 09:10:00|3112.58|3112.58|3113.78|3113.78|3114.16|3114.16|3112.22|3112.22|0
1635239700000|2021-10-26 09:15:00|3113.55|3113.55|3113.03|3113.03|3113.71|3113.71|3112.48|3112.48|0
1635240000000|2021-10-26 09:20:00|3113.2|3113.2|3111.18|3111.18|3113.63|3113.63|3110.85|3110.85|0
1635240300000|2021-10-26 09:25:00|3111.22|3111.22|3105.83|3105.83|3111.64|3111.64|3105.77|3105.77|0
1635240600000|2021-10-26 09:30:00|3105.66|3105.66|3108.98|3108.98|3108.98|3108.98|3105.46|3105.46|0
1635240900000|2021-10-26 09:35:00|3109.12|3109.12|3106.18|3106.18|3109.12|3109.12|3105.18|3105.18|0
1635241200000|2021-10-26 09:40:00|3105.84|3105.84|3105.52|3105.52|3106.57|3106.57|3103.66|3103.66|0
1635241500000|2021-10-26 09:45:00|3105.6|3105.6|3104.27|3104.27|3105.67|3105.67|3103.78|3103.78|0
1635241800000|2021-10-26 09:50:00|3104.43|3104.43|3106.13|3106.13|3106.17|3106.17|3103.81|3103.81|0
1635242100000|2021-10-26 09:55:00|3106.29|3106.29|3109.07|3109.07|3109.22|3109.22|3106.22|3106.22|0
1635242400000|2021-10-26 10:00:00|3108.88|3108.88|3110.37|3110.37|3110.37|3110.37|3108.49|3108.49|0
1635242700000|2021-10-26 10:05:00|3110.33|3110.33|3110.94|3110.94|3111.19|3111.19|3109.85|3109.85|0
1635243000000|2021-10-26 10:10:00|3110.85|3110.85|3113.09|3113.09|3113.09|3113.09|3110.74|3110.74|0
1635243300000|2021-10-26 10:15:00|3113.23|3113.23|3114.73|3114.73|3114.73|3114.73|3112.18|3112.18|0
1635243600000|2021-10-26 10:20:00|3114.75|3114.75|3114.49|3114.49|3115.67|3115.67|3113.5|3113.5|0
1635243900000|2021-10-26 10:25:00|3114.55|3114.55|3114.19|3114.19|3115.47|3115.47|3114.13|3114.13|0
1635244200000|2021-10-26 10:30:00|3114.02|3114.02|3110.42|3110.42|3114.02|3114.02|3110.16|3110.16|0
1635244500000|2021-10-26 10:35:00|3110.09|3110.09|3111.82|3111.82|3112.21|3112.21|3109.76|3109.76|0
1635244800000|2021-10-26 10:40:00|3112.4|3112.4|3114.3|3114.3|3114.3|3114.3|3111.65|3111.65|0
1635245100000|2021-10-26 10:45:00|3114.13|3114.13|3117.3|3117.3|3117.3|3117.3|3114.13|3114.13|0
1635245400000|2021-10-26 10:50:00|3117.62|3117.62|3118.58|3118.58|3118.79|3118.79|3116.16|3116.16|0
1635245700000|2021-10-26 10:55:00|3118.41|3118.41|3117.61|3117.61|3118.41|3118.41|3116.81|3116.81|0
1635246000000|2021-10-26 11:00:00|3117.72|3117.72|3116.65|3116.65|3118.14|3118.14|3116.49|3116.49|0
1635246300000|2021-10-26 11:05:00|3116.32|3116.32|3116.94|3116.94|3117.46|3117.46|3116.16|3116.16|0
1635246600000|2021-10-26 11:10:00|3116.95|3116.95|3111.65|3111.65|3116.96|3116.96|3111.2|3111.2|0
1635246900000|2021-10-26 11:15:00|3111.98|3111.98|3111.58|3111.58|3113.53|3113.53|3111.58|3111.58|0
1635247200000|2021-10-26 11:20:00|3111.62|3111.62|3112.07|3112.07|3113.3|3113.3|3111.62|3111.62|0
1635247500000|2021-10-26 11:25:00|3112.41|3112.41|3110.84|3110.84|3112.97|3112.97|3110.44|3110.44|0
1635247800000|2021-10-26 11:30:00|3110.82|3110.82|3111.27|3111.27|3111.53|3111.53|3109.74|3109.74|0
1635248100000|2021-10-26 11:35:00|3111.29|3111.29|3112.4|3112.4|3112.76|3112.76|3111.29|3111.29|0
1635248400000|2021-10-26 11:40:00|3112.53|3112.53|3112.58|3112.58|3113.48|3113.48|3111.81|3111.81|0
1635248700000|2021-10-26 11:45:00|3112.46|3112.46|3111.86|3111.86|3112.91|3112.91|3110.73|3110.73|0
1635249000000|2021-10-26 11:50:00|3112.13|3112.13|3112.28|3112.28|3114.92|3114.92|3111.85|3111.85|0
1635249300000|2021-10-26 11:55:00|3112.61|3112.61|3115.17|3115.17|3115.23|3115.23|3112.45|3112.45|0
1635249600000|2021-10-26 12:00:00|3115|3115|3113.09|3113.09|3115.19|3115.19|3112.93|3112.93|0
1635249900000|2021-10-26 12:05:00|3113.14|3113.14|3112.65|3112.65|3113.63|3113.63|3112.44|3112.44|0
1635250200000|2021-10-26 12:10:00|3112.49|3112.49|3110.74|3110.74|3112.49|3112.49|3109.81|3109.81|0
1635250500000|2021-10-26 12:15:00|3110.78|3110.78|3108.04|3108.04|3110.94|3110.94|3107.5|3107.5|0
1635250800000|2021-10-26 12:20:00|3108.05|3108.05|3110.59|3110.59|3110.64|3110.64|3107.22|3107.22|0
1635251100000|2021-10-26 12:25:00|3111.26|3111.26|3113.4|3113.4|3113.46|3113.46|3111.24|3111.24|0
1635251400000|2021-10-26 12:30:00|3113.31|3113.31|3111.86|3111.86|3113.52|3113.52|3111.81|3111.81|0
1635251700000|2021-10-26 12:35:00|3112.03|3112.03|3113.48|3113.48|3113.54|3113.54|3111.4|3111.4|0
1635252000000|2021-10-26 12:40:00|3113.39|3113.39|3112.82|3112.82|3114.57|3114.57|3112.33|3112.33|0
1635252300000|2021-10-26 12:45:00|3112.65|3112.65|3109.69|3109.69|3112.65|3112.65|3109.52|3109.52|0
1635252600000|2021-10-26 12:50:00|3109.83|3109.83|3106.7|3106.7|3110.13|3110.13|3106.7|3106.7|0
1635252900000|2021-10-26 12:55:00|3106.65|3106.65|3107.74|3107.74|3107.74|3107.74|3105.22|3105.22|0
1635253200000|2021-10-26 13:00:00|3107.56|3107.56|3108.6|3108.6|3109.52|3109.52|3107.56|3107.56|0
1635253500000|2021-10-26 13:05:00|3108.64|3108.64|3106.3|3106.3|3108.7|3108.7|3105.84|3105.84|0
1635253800000|2021-10-26 13:10:00|3106.41|3106.41|3106.89|3106.89|3107.83|3107.83|3106.41|3106.41|0
1635254100000|2021-10-26 13:15:00|3106.95|3106.95|3107.51|3107.51|3109.26|3109.26|3106.64|3106.64|0
1635254400000|2021-10-26 13:20:00|3107.49|3107.49|3109.46|3109.46|3110.16|3110.16|3107.49|3107.49|0
1635254700000|2021-10-26 13:25:00|3109.5|3109.5|3110.69|3110.69|3110.73|3110.73|3109.27|3109.27|0
1635255000000|2021-10-26 13:30:00|3110.7|3110.7|3112.51|3112.51|3115.03|3115.03|3110.32|3110.32|0
1635255300000|2021-10-26 13:35:00|3112.37|3112.37|3114.73|3114.73|3116.3|3116.3|3111.99|3111.99|0
1635255600000|2021-10-26 13:40:00|3114.61|3114.61|3122.51|3122.51|3122.51|3122.51|3114.45|3114.45|0
1635255900000|2021-10-26 13:45:00|3122.35|3122.35|3121.28|3121.28|3123.33|3123.33|3119.22|3119.22|0
1635256200000|2021-10-26 13:50:00|3121.24|3121.24|3120.97|3120.97|3122.4|3122.4|3118.66|3118.66|0
1635256500000|2021-10-26 13:55:00|3120.81|3120.81|3117.22|3117.22|3120.96|3120.96|3117.22|3117.22|0
1635256800000|2021-10-26 14:00:00|3117.1|3117.1|3123.75|3123.75|3124.47|3124.47|3117.08|3117.08|0
1635257100000|2021-10-26 14:05:00|3123.42|3123.42|3125.68|3125.68|3125.85|3125.85|3123.25|3123.25|0
1635257400000|2021-10-26 14:10:00|3125.74|3125.74|3127.41|3127.41|3129.05|3129.05|3125.24|3125.24|0
1635257700000|2021-10-26 14:15:00|3127.25|3127.25|3127.4|3127.4|3128.15|3128.15|3125.17|3125.17|0
1635258000000|2021-10-26 14:20:00|3127.89|3127.89|3126.04|3126.04|3129.19|3129.19|3126.04|3126.04|0
1635258300000|2021-10-26 14:25:00|3125.71|3125.71|3122.8|3122.8|3126.85|3126.85|3122.75|3122.75|0
1635258600000|2021-10-26 14:30:00|3122.94|3122.94|3122.22|3122.22|3123.12|3123.12|3120.67|3120.67|0
1635258900000|2021-10-26 14:35:00|3122.26|3122.26|3122.42|3122.42|3123.59|3123.59|3121.72|3121.72|0
1635259200000|2021-10-26 14:40:00|3122.22|3122.22|3121.27|3121.27|3123.26|3123.26|3120.77|3120.77|0
1635259500000|2021-10-26 14:45:00|3121.43|3121.43|3121.02|3121.02|3122.27|3122.27|3120.66|3120.66|0
1635259800000|2021-10-26 14:50:00|3120.68|3120.68|3121.66|3121.66|3121.66|3121.66|3120.17|3120.17|0
1635260100000|2021-10-26 14:55:00|3121.72|3121.72|3124.44|3124.44|3124.67|3124.67|3121.72|3121.72|0
1635260400000|2021-10-26 15:00:00|3124.38|3124.38|3120.25|3120.25|3125.12|3125.12|3119.91|3119.91|0
1635260700000|2021-10-26 15:05:00|3120.2|3120.2|3119.69|3119.69|3120.54|3120.54|3118.15|3118.15|0
1635261000000|2021-10-26 15:10:00|3119.86|3119.86|3119.09|3119.09|3120.22|3120.22|3118.08|3118.08|0
1635261300000|2021-10-26 15:15:00|3119|3119|3117.23|3117.23|3119.33|3119.33|3117.22|3117.22|0
1635261600000|2021-10-26 15:20:00|3117.48|3117.48|3117.37|3117.37|3118.99|3118.99|3117.37|3117.37|0
1635261900000|2021-10-26 15:25:00|3117.54|3117.54|3124.3|3124.3|3124.3|3124.3|3117.37|3117.37|0
1635318900000|2021-10-27 07:15:00|3124.21|3124.21|3123.4|3123.4|3125.76|3125.76|3122.45|3122.45|0
1635319200000|2021-10-27 07:20:00|3123.32|3123.32|3121.71|3121.71|3124.78|3124.78|3121.71|3121.71|0
1635319500000|2021-10-27 07:25:00|3121.62|3121.62|3122.87|3122.87|3125.35|3125.35|3119.14|3119.14|0
1635319800000|2021-10-27 07:30:00|3123.04|3123.04|3124.24|3124.24|3124.41|3124.41|3120.75|3120.75|0
1635320100000|2021-10-27 07:35:00|3124.05|3124.05|3118.62|3118.62|3124.05|3124.05|3118.61|3118.61|0
1635320400000|2021-10-27 07:40:00|3118.79|3118.79|3118.15|3118.15|3118.79|3118.79|3115.17|3115.17|0
1635320700000|2021-10-27 07:45:00|3118.31|3118.31|3116.86|3116.86|3120.39|3120.39|3116.8|3116.8|0
1635321000000|2021-10-27 07:50:00|3117.03|3117.03|3122.04|3122.04|3122.33|3122.33|3116.58|3116.58|0
1635321300000|2021-10-27 07:55:00|3121.71|3121.71|3126.76|3126.76|3126.93|3126.93|3121.71|3121.71|0
1635321600000|2021-10-27 08:00:00|3126.88|3126.88|3126.54|3126.54|3128.46|3128.46|3125.82|3125.82|0
1635321900000|2021-10-27 08:05:00|3126.25|3126.25|3125.35|3125.35|3128.64|3128.64|3125.35|3125.35|0
1635322200000|2021-10-27 08:10:00|3125.58|3125.58|3120.93|3120.93|3125.65|3125.65|3120.35|3120.35|0
1635322500000|2021-10-27 08:15:00|3120.76|3120.76|3121.65|3121.65|3122.1|3122.1|3119.45|3119.45|0
1635322800000|2021-10-27 08:20:00|3121.32|3121.32|3125.7|3125.7|3125.7|3125.7|3120.84|3120.84|0
1635323100000|2021-10-27 08:25:00|3125.37|3125.37|3122.18|3122.18|3126.28|3126.28|3120.86|3120.86|0
1635323400000|2021-10-27 08:30:00|3122.01|3122.01|3119.68|3119.68|3122.01|3122.01|3119.37|3119.37|0
1635323700000|2021-10-27 08:35:00|3119.77|3119.77|3115.21|3115.21|3119.77|3119.77|3114.62|3114.62|0
1635324000000|2021-10-27 08:40:00|3115.04|3115.04|3115.32|3115.32|3115.62|3115.62|3113.42|3113.42|0
1635324300000|2021-10-27 08:45:00|3115.49|3115.49|3113.63|3113.63|3116.09|3116.09|3113.63|3113.63|0
1635324600000|2021-10-27 08:50:00|3113.46|3113.46|3105.53|3105.53|3113.71|3113.71|3105.53|3105.53|0
1635324900000|2021-10-27 08:55:00|3105.59|3105.59|3104.4|3104.4|3105.59|3105.59|3102.36|3102.36|0
1635325200000|2021-10-27 09:00:00|3104.12|3104.12|3101.11|3101.11|3104.12|3104.12|3098.54|3098.54|0
1635325500000|2021-10-27 09:05:00|3101.05|3101.05|3097.88|3097.88|3102.08|3102.08|3097.68|3097.68|0
1635325800000|2021-10-27 09:10:00|3097.72|3097.72|3097.65|3097.65|3097.94|3097.94|3096.22|3096.22|0
1635326100000|2021-10-27 09:15:00|3097.73|3097.73|3095.44|3095.44|3098.31|3098.31|3094.94|3094.94|0
1635326400000|2021-10-27 09:20:00|3095.72|3095.72|3096.82|3096.82|3096.95|3096.95|3094.13|3094.13|0
1635326700000|2021-10-27 09:25:00|3097.09|3097.09|3096.18|3096.18|3100.14|3100.14|3096.04|3096.04|0
1635327000000|2021-10-27 09:30:00|3096.05|3096.05|3093.99|3093.99|3096.56|3096.56|3092.42|3092.42|0
1635327300000|2021-10-27 09:35:00|3094.05|3094.05|3096.59|3096.59|3096.62|3096.62|3093.64|3093.64|0
1635327600000|2021-10-27 09:40:00|3096.26|3096.26|3104.03|3104.03|3104.2|3104.2|3096.04|3096.04|0
1635327900000|2021-10-27 09:45:00|3103.86|3103.86|3103.12|3103.12|3104.28|3104.28|3101.17|3101.17|0
1635328200000|2021-10-27 09:50:00|3103.45|3103.45|3103.81|3103.81|3105.03|3105.03|3102.65|3102.65|0
1635328500000|2021-10-27 09:55:00|3103.77|3103.77|3106.64|3106.64|3106.64|3106.64|3103.23|3103.23|0
1635328800000|2021-10-27 10:00:00|3106.53|3106.53|3107|3107|3107.28|3107.28|3105.87|3105.87|0
1635329100000|2021-10-27 10:05:00|3107.06|3107.06|3106.5|3106.5|3108.47|3108.47|3106.48|3106.48|0
1635329400000|2021-10-27 10:10:00|3106.66|3106.66|3107.66|3107.66|3107.66|3107.66|3105.57|3105.57|0
1635329700000|2021-10-27 10:15:00|3107.49|3107.49|3109.41|3109.41|3109.56|3109.56|3107.23|3107.23|0
1635330000000|2021-10-27 10:20:00|3109.57|3109.57|3112.8|3112.8|3112.97|3112.97|3109.57|3109.57|0
1635330300000|2021-10-27 10:25:00|3112.75|3112.75|3112.62|3112.62|3113.42|3113.42|3111.7|3111.7|0
1635330600000|2021-10-27 10:30:00|3112.49|3112.49|3112.1|3112.1|3113.21|3113.21|3111.41|3111.41|0
1635330900000|2021-10-27 10:35:00|3111.93|3111.93|3112.02|3112.02|3112.02|3112.02|3110.52|3110.52|0
1635331200000|2021-10-27 10:40:00|3112.19|3112.19|3112.84|3112.84|3113.94|3113.94|3111.46|3111.46|0
1635331500000|2021-10-27 10:45:00|3112.78|3112.78|3109.93|3109.93|3112.78|3112.78|3109.55|3109.55|0
1635331800000|2021-10-27 10:50:00|3109.92|3109.92|3109.57|3109.57|3110.09|3110.09|3107.72|3107.72|0
1635332100000|2021-10-27 10:55:00|3109.91|3109.91|3110.58|3110.58|3110.67|3110.67|3108.66|3108.66|0
1635332400000|2021-10-27 11:00:00|3110.6|3110.6|3113.55|3113.55|3113.69|3113.69|3110.6|3110.6|0
1635332700000|2021-10-27 11:05:00|3113.39|3113.39|3112.55|3112.55|3114.34|3114.34|3112.49|3112.49|0
1635333000000|2021-10-27 11:10:00|3112.6|3112.6|3114.74|3114.74|3115.18|3115.18|3112.31|3112.31|0
1635333300000|2021-10-27 11:15:00|3114.68|3114.68|3111.82|3111.82|3115.64|3115.64|3111.36|3111.36|0
1635333600000|2021-10-27 11:20:00|3112.31|3112.31|3113.65|3113.65|3114.12|3114.12|3112.03|3112.03|0
1635333900000|2021-10-27 11:25:00|3113.52|3113.52|3113.81|3113.81|3114.6|3114.6|3113.07|3113.07|0
1635334200000|2021-10-27 11:30:00|3114.04|3114.04|3113.67|3113.67|3115.11|3115.11|3113|3113|0
1635334500000|2021-10-27 11:35:00|3113.51|3113.51|3113.45|3113.45|3114.3|3114.3|3113.17|3113.17|0
1635334800000|2021-10-27 11:40:00|3113.62|3113.62|3115.15|3115.15|3115.18|3115.18|3113.51|3113.51|0
1635335100000|2021-10-27 11:45:00|3115.16|3115.16|3115.69|3115.69|3115.91|3115.91|3114.95|3114.95|0
1635335400000|2021-10-27 11:50:00|3115.77|3115.77|3117.74|3117.74|3120.38|3120.38|3115.31|3115.31|0
1635335700000|2021-10-27 11:55:00|3117.94|3117.94|3117.63|3117.63|3118.93|3118.93|3117.08|3117.08|0
1635336000000|2021-10-27 12:00:00|3117.65|3117.65|3115.65|3115.65|3118.01|3118.01|3114.56|3114.56|0
1635336300000|2021-10-27 12:05:00|3115.61|3115.61|3113.77|3113.77|3117.47|3117.47|3113.77|3113.77|0
1635336600000|2021-10-27 12:10:00|3114.1|3114.1|3109.87|3109.87|3114.1|3114.1|3109.76|3109.76|0
1635336900000|2021-10-27 12:15:00|3109.84|3109.84|3104.67|3104.67|3110.2|3110.2|3103.83|3103.83|0
1635337200000|2021-10-27 12:20:00|3104.5|3104.5|3101.94|3101.94|3104.5|3104.5|3101.94|3101.94|0
1635337500000|2021-10-27 12:25:00|3102.05|3102.05|3097.68|3097.68|3102.64|3102.64|3097.68|3097.68|0
1635337800000|2021-10-27 12:30:00|3097.52|3097.52|3101.35|3101.35|3102.08|3102.08|3097.12|3097.12|0
1635338100000|2021-10-27 12:35:00|3101.36|3101.36|3103.25|3103.25|3103.3|3103.3|3100.82|3100.82|0
1635338400000|2021-10-27 12:40:00|3103.41|3103.41|3103.26|3103.26|3104.28|3104.28|3102.2|3102.2|0
1635338700000|2021-10-27 12:45:00|3103.2|3103.2|3104.78|3104.78|3104.78|3104.78|3101.97|3101.97|0
1635339000000|2021-10-27 12:50:00|3104.62|3104.62|3106.09|3106.09|3107.09|3107.09|3104.56|3104.56|0
1635339300000|2021-10-27 12:55:00|3105.92|3105.92|3105.54|3105.54|3106.69|3106.69|3104.61|3104.61|0
1635339600000|2021-10-27 13:00:00|3105.68|3105.68|3101.46|3101.46|3107.11|3107.11|3101.46|3101.46|0
1635339900000|2021-10-27 13:05:00|3101.38|3101.38|3100.77|3100.77|3101.84|3101.84|3100.4|3100.4|0
1635340200000|2021-10-27 13:10:00|3100.82|3100.82|3100.42|3100.42|3101.67|3101.67|3100.42|3100.42|0
1635340500000|2021-10-27 13:15:00|3100.38|3100.38|3099.29|3099.29|3100.56|3100.56|3098.05|3098.05|0
1635340800000|2021-10-27 13:20:00|3099.34|3099.34|3100.16|3100.16|3101.08|3101.08|3099.28|3099.28|0
1635341100000|2021-10-27 13:25:00|3100.33|3100.33|3102.88|3102.88|3103.54|3103.54|3100.24|3100.24|0
1635341400000|2021-10-27 13:30:00|3102.77|3102.77|3091.44|3091.44|3103.04|3103.04|3089.82|3089.82|0
1635341700000|2021-10-27 13:35:00|3091.61|3091.61|3095.83|3095.83|3096.28|3096.28|3089.65|3089.65|0
1635342000000|2021-10-27 13:40:00|3096|3096|3097.19|3097.19|3099.13|3099.13|3095.54|3095.54|0
1635342300000|2021-10-27 13:45:00|3097.2|3097.2|3096.89|3096.89|3101.3|3101.3|3095.98|3095.98|0
1635342600000|2021-10-27 13:50:00|3096.76|3096.76|3103.59|3103.59|3103.59|3103.59|3095.99|3095.99|0
1635342900000|2021-10-27 13:55:00|3103.88|3103.88|3105.78|3105.78|3106.72|3106.72|3103.78|3103.78|0
1635343200000|2021-10-27 14:00:00|3106.12|3106.12|3113.75|3113.75|3114.66|3114.66|3106.12|3106.12|0
1635343500000|2021-10-27 14:05:00|3113.81|3113.81|3120.37|3120.37|3120.93|3120.93|3113.81|3113.81|0
1635343800000|2021-10-27 14:10:00|3120.04|3120.04|3120.44|3120.44|3123.62|3123.62|3119.3|3119.3|0
1635344100000|2021-10-27 14:15:00|3120.61|3120.61|3119.32|3119.32|3122.25|3122.25|3119.04|3119.04|0
1635344400000|2021-10-27 14:20:00|3119.26|3119.26|3116.64|3116.64|3121.8|3121.8|3116.64|3116.64|0
1635344700000|2021-10-27 14:25:00|3116.44|3116.44|3107.59|3107.59|3117.38|3117.38|3106.61|3106.61|0
1635345000000|2021-10-27 14:30:00|3107.55|3107.55|3110.15|3110.15|3112.01|3112.01|3106.51|3106.51|0
1635345300000|2021-10-27 14:35:00|3110.11|3110.11|3106.49|3106.49|3110.44|3110.44|3106.43|3106.43|0
1635345600000|2021-10-27 14:40:00|3106.65|3106.65|3108.05|3108.05|3108.05|3108.05|3106.09|3106.09|0
1635345900000|2021-10-27 14:45:00|3108.02|3108.02|3105.52|3105.52|3108.16|3108.16|3102.76|3102.76|0
1635346200000|2021-10-27 14:50:00|3105.47|3105.47|3102.75|3102.75|3105.8|3105.8|3101.03|3101.03|0
1635346500000|2021-10-27 14:55:00|3103.08|3103.08|3103.16|3103.16|3103.59|3103.59|3098.38|3098.38|0
1635346800000|2021-10-27 15:00:00|3103.32|3103.32|3108.45|3108.45|3109.71|3109.71|3103.32|3103.32|0
1635347100000|2021-10-27 15:05:00|3108.61|3108.61|3106.83|3106.83|3108.94|3108.94|3105.55|3105.55|0
1635347400000|2021-10-27 15:10:00|3106.87|3106.87|3106.39|3106.39|3109.06|3109.06|3106.38|3106.38|0
1635347700000|2021-10-27 15:15:00|3106.33|3106.33|3105.91|3105.91|3108.38|3108.38|3105.52|3105.52|0
1635348000000|2021-10-27 15:20:00|3105.85|3105.85|3104.28|3104.28|3106.43|3106.43|3104.05|3104.05|0
1635348300000|2021-10-27 15:25:00|3104.34|3104.34|3106.09|3106.09|3106.16|3106.16|3102.94|3102.94|0
1635405300000|2021-10-28 07:15:00|3108.48|3108.48|3106.25|3106.25|3109.9|3109.9|3102.43|3102.43|0
1635405600000|2021-10-28 07:20:00|3106.08|3106.08|3097.68|3097.68|3106.25|3106.25|3096.06|3096.06|0
1635405900000|2021-10-28 07:25:00|3098.34|3098.34|3097.08|3097.08|3099.82|3099.82|3095.85|3095.85|0
1635406200000|2021-10-28 07:30:00|3097.16|3097.16|3091.77|3091.77|3097.55|3097.55|3090.85|3090.85|0
1635406500000|2021-10-28 07:35:00|3091.38|3091.38|3097.8|3097.8|3098.45|3098.45|3089.28|3089.28|0
1635406800000|2021-10-28 07:40:00|3097.69|3097.69|3099.58|3099.58|3101.04|3101.04|3095.21|3095.21|0
1635407100000|2021-10-28 07:45:00|3099.74|3099.74|3095.4|3095.4|3100.03|3100.03|3095.21|3095.21|0
1635407400000|2021-10-28 07:50:00|3095.73|3095.73|3093.89|3093.89|3095.73|3095.73|3092.74|3092.74|0
1635407700000|2021-10-28 07:55:00|3093.72|3093.72|3091.68|3091.68|3093.72|3093.72|3090.98|3090.98|0
1635408000000|2021-10-28 08:00:00|3091.47|3091.47|3093.63|3093.63|3093.63|3093.63|3087.78|3087.78|0
1635408300000|2021-10-28 08:05:00|3093.55|3093.55|3090.47|3090.47|3093.71|3093.71|3089.82|3089.82|0
1635408600000|2021-10-28 08:10:00|3089.85|3089.85|3083.07|3083.07|3089.85|3089.85|3082.29|3082.29|0
1635408900000|2021-10-28 08:15:00|3083.25|3083.25|3077.07|3077.07|3083.81|3083.81|3074.11|3074.11|0
1635409200000|2021-10-28 08:20:00|3077.12|3077.12|3078.32|3078.32|3080.74|3080.74|3077.02|3077.02|0
1635409500000|2021-10-28 08:25:00|3078.15|3078.15|3079.32|3079.32|3080.12|3080.12|3075.9|3075.9|0
1635409800000|2021-10-28 08:30:00|3079.44|3079.44|3082.76|3082.76|3083.31|3083.31|3077.45|3077.45|0
1635410100000|2021-10-28 08:35:00|3082.74|3082.74|3085.41|3085.41|3087.66|3087.66|3082.65|3082.65|0
1635410400000|2021-10-28 08:40:00|3085.52|3085.52|3085.24|3085.24|3089.96|3089.96|3085.05|3085.05|0
1635410700000|2021-10-28 08:45:00|3085.28|3085.28|3079.71|3079.71|3085.72|3085.72|3079.17|3079.17|0
1635411000000|2021-10-28 08:50:00|3079.65|3079.65|3074.35|3074.35|3080.23|3080.23|3072|3072|0
1635411300000|2021-10-28 08:55:00|3074.68|3074.68|3076.11|3076.11|3076.11|3076.11|3071.97|3071.97|0
1635411600000|2021-10-28 09:00:00|3075.95|3075.95|3073.64|3073.64|3076.01|3076.01|3070.16|3070.16|0
1635411900000|2021-10-28 09:05:00|3073.59|3073.59|3072.76|3072.76|3075.02|3075.02|3070.71|3070.71|0
1635412200000|2021-10-28 09:10:00|3072.99|3072.99|3072.83|3072.83|3076.14|3076.14|3071.89|3071.89|0
1635412500000|2021-10-28 09:15:00|3072.77|3072.77|3067.49|3067.49|3072.77|3072.77|3067.21|3067.21|0
1635412800000|2021-10-28 09:20:00|3067.21|3067.21|3069.51|3069.51|3069.51|3069.51|3067.07|3067.07|0
1635413100000|2021-10-28 09:25:00|3069.62|3069.62|3073.2|3073.2|3074.23|3074.23|3069.62|3069.62|0
1635413400000|2021-10-28 09:30:00|3073.09|3073.09|3072.32|3072.32|3073.09|3073.09|3069.07|3069.07|0
1635413700000|2021-10-28 09:35:00|3072.26|3072.26|3075.85|3075.85|3076.16|3076.16|3071.93|3071.93|0
1635414000000|2021-10-28 09:40:00|3075.9|3075.9|3078.94|3078.94|3080.69|3080.69|3075.43|3075.43|0
1635414300000|2021-10-28 09:45:00|3078.97|3078.97|3079.33|3079.33|3079.78|3079.78|3076.4|3076.4|0
1635414600000|2021-10-28 09:50:00|3079.29|3079.29|3084.55|3084.55|3084.55|3084.55|3079.29|3079.29|0
1635414900000|2021-10-28 09:55:00|3084.38|3084.38|3089.43|3089.43|3093.14|3093.14|3084.38|3084.38|0
1635415200000|2021-10-28 10:00:00|3089.32|3089.32|3090.95|3090.95|3091.1|3091.1|3088.05|3088.05|0
1635415500000|2021-10-28 10:05:00|3090.78|3090.78|3087.86|3087.86|3090.78|3090.78|3084.73|3084.73|0
1635415800000|2021-10-28 10:10:00|3087.29|3087.29|3090.51|3090.51|3090.88|3090.88|3087.29|3087.29|0
1635416100000|2021-10-28 10:15:00|3090.46|3090.46|3089.9|3089.9|3091.03|3091.03|3088.7|3088.7|0
1635416400000|2021-10-28 10:20:00|3089.85|3089.85|3087.52|3087.52|3089.85|3089.85|3086.66|3086.66|0
1635416700000|2021-10-28 10:25:00|3087.56|3087.56|3090.56|3090.56|3090.63|3090.63|3087.56|3087.56|0
1635417000000|2021-10-28 10:30:00|3090.62|3090.62|3088.36|3088.36|3092.54|3092.54|3087.06|3087.06|0
1635417300000|2021-10-28 10:35:00|3088.2|3088.2|3086.5|3086.5|3088.42|3088.42|3084.88|3084.88|0
1635417600000|2021-10-28 10:40:00|3086.33|3086.33|3087.54|3087.54|3088.1|3088.1|3085.72|3085.72|0
1635417900000|2021-10-28 10:45:00|3087.52|3087.52|3090.89|3090.89|3090.89|3090.89|3087.19|3087.19|0
1635418200000|2021-10-28 10:50:00|3090.85|3090.85|3091.84|3091.84|3092.46|3092.46|3090.83|3090.83|0
1635418500000|2021-10-28 10:55:00|3091.89|3091.89|3085.07|3085.07|3092.77|3092.77|3084.96|3084.96|0
1635418800000|2021-10-28 11:00:00|3085.12|3085.12|3086.02|3086.02|3086.03|3086.03|3081.36|3081.36|0
1635419100000|2021-10-28 11:05:00|3086.06|3086.06|3082.25|3082.25|3086.06|3086.06|3081.68|3081.68|0
1635419400000|2021-10-28 11:10:00|3082.08|3082.08|3086.39|3086.39|3086.84|3086.84|3082.08|3082.08|0
1635419700000|2021-10-28 11:15:00|3086.35|3086.35|3089.12|3089.12|3089.88|3089.88|3085.54|3085.54|0
1635420000000|2021-10-28 11:20:00|3089.28|3089.28|3093.25|3093.25|3093.3|3093.3|3089.28|3089.28|0
1635420300000|2021-10-28 11:25:00|3093.47|3093.47|3092.49|3092.49|3094.5|3094.5|3092.32|3092.32|0
1635420600000|2021-10-28 11:30:00|3092.33|3092.33|3087.5|3087.5|3092.4|3092.4|3087.5|3087.5|0
1635420900000|2021-10-28 11:35:00|3087.42|3087.42|3088.24|3088.24|3090.07|3090.07|3087.19|3087.19|0
1635421200000|2021-10-28 11:40:00|3088.07|3088.07|3085.53|3085.53|3088.32|3088.32|3085.3|3085.3|0
1635421500000|2021-10-28 11:45:00|3085.44|3085.44|3087|3087|3088.99|3088.99|3085.15|3085.15|0
1635421800000|2021-10-28 11:50:00|3086.94|3086.94|3091.28|3091.28|3091.71|3091.71|3086.57|3086.57|0
1635422100000|2021-10-28 11:55:00|3091.17|3091.17|3091.44|3091.44|3091.81|3091.81|3089.88|3089.88|0
1635422400000|2021-10-28 12:00:00|3091.36|3091.36|3094.15|3094.15|3094.43|3094.43|3090.85|3090.85|0
1635422700000|2021-10-28 12:05:00|3094.26|3094.26|3094.74|3094.74|3096.6|3096.6|3093.83|3093.83|0
1635423000000|2021-10-28 12:10:00|3094.69|3094.69|3093.03|3093.03|3094.75|3094.75|3091.75|3091.75|0
1635423300000|2021-10-28 12:15:00|3093.09|3093.09|3095.12|3095.12|3095.6|3095.6|3093.09|3093.09|0
1635423600000|2021-10-28 12:20:00|3095.17|3095.17|3094.89|3094.89|3095.28|3095.28|3093.73|3093.73|0
1635423900000|2021-10-28 12:25:00|3095|3095|3090.26|3090.26|3095.8|3095.8|3090.26|3090.26|0
1635424200000|2021-10-28 12:30:00|3090.2|3090.2|3092.51|3092.51|3093.38|3093.38|3089.35|3089.35|0
1635424500000|2021-10-28 12:35:00|3092.46|3092.46|3091.06|3091.06|3092.52|3092.52|3090.13|3090.13|0
1635424800000|2021-10-28 12:40:00|3091.33|3091.33|3095.22|3095.22|3095.49|3095.49|3090.15|3090.15|0
1635425100000|2021-10-28 12:45:00|3095.14|3095.14|3094.03|3094.03|3098.19|3098.19|3093.61|3093.61|0
1635425400000|2021-10-28 12:50:00|3093.99|3093.99|3099.14|3099.14|3099.31|3099.31|3091.79|3091.79|0
1635425700000|2021-10-28 12:55:00|3099.18|3099.18|3104.33|3104.33|3104.77|3104.77|3099.18|3099.18|0
1635426000000|2021-10-28 13:00:00|3104.16|3104.16|3100.28|3100.28|3104.26|3104.26|3100.02|3100.02|0
1635426300000|2021-10-28 13:05:00|3100.45|3100.45|3094.06|3094.06|3100.82|3100.82|3094.06|3094.06|0
1635426600000|2021-10-28 13:10:00|3094.23|3094.23|3097.94|3097.94|3098.46|3098.46|3094.12|3094.12|0
1635426900000|2021-10-28 13:15:00|3098.27|3098.27|3098.44|3098.44|3099.58|3099.58|3097.02|3097.02|0
1635427200000|2021-10-28 13:20:00|3098.5|3098.5|3100.87|3100.87|3100.87|3100.87|3097.85|3097.85|0
1635427500000|2021-10-28 13:25:00|3101.04|3101.04|3096.73|3096.73|3101.91|3101.91|3096.73|3096.73|0
1635427800000|2021-10-28 13:30:00|3096.34|3096.34|3096.62|3096.62|3101.24|3101.24|3095.85|3095.85|0
1635428100000|2021-10-28 13:35:00|3096.46|3096.46|3097.12|3097.12|3097.12|3097.12|3091.6|3091.6|0
1635428400000|2021-10-28 13:40:00|3097.19|3097.19|3094.92|3094.92|3098.77|3098.77|3091.5|3091.5|0
1635428700000|2021-10-28 13:45:00|3095.21|3095.21|3091.35|3091.35|3095.7|3095.7|3086.96|3086.96|0
1635429000000|2021-10-28 13:50:00|3091.81|3091.81|3094.98|3094.98|3094.98|3094.98|3091.81|3091.81|0
1635429300000|2021-10-28 13:55:00|3095.09|3095.09|3095.74|3095.74|3098.52|3098.52|3094.95|3094.95|0
1635429600000|2021-10-28 14:00:00|3095.63|3095.63|3098.13|3098.13|3101.81|3101.81|3095.28|3095.28|0
1635429900000|2021-10-28 14:05:00|3098.07|3098.07|3093.16|3093.16|3098.07|3098.07|3092.2|3092.2|0
1635430200000|2021-10-28 14:10:00|3092.89|3092.89|3097.77|3097.77|3097.8|3097.8|3092.85|3092.85|0
1635430500000|2021-10-28 14:15:00|3097.93|3097.93|3098.03|3098.03|3099.76|3099.76|3097.83|3097.83|0
1635430800000|2021-10-28 14:20:00|3098.09|3098.09|3095.6|3095.6|3099.92|3099.92|3094.48|3094.48|0
1635431100000|2021-10-28 14:25:00|3095.76|3095.76|3099.82|3099.82|3103.39|3103.39|3095.76|3095.76|0
1635431400000|2021-10-28 14:30:00|3099.78|3099.78|3102.97|3102.97|3102.97|3102.97|3099.65|3099.65|0
1635431700000|2021-10-28 14:35:00|3103.13|3103.13|3100.57|3100.57|3103.45|3103.45|3098.99|3098.99|0
1635432000000|2021-10-28 14:40:00|3100.51|3100.51|3099.45|3099.45|3102.98|3102.98|3099.33|3099.33|0
1635432300000|2021-10-28 14:45:00|3099.56|3099.56|3098.53|3098.53|3101.91|3101.91|3097.29|3097.29|0
1635432600000|2021-10-28 14:50:00|3098.49|3098.49|3099.28|3099.28|3100.06|3100.06|3097.16|3097.16|0
1635432900000|2021-10-28 14:55:00|3099.22|3099.22|3097.74|3097.74|3099.45|3099.45|3097.68|3097.68|0
1635433200000|2021-10-28 15:00:00|3097.68|3097.68|3096.13|3096.13|3099.68|3099.68|3095.05|3095.05|0
1635433500000|2021-10-28 15:05:00|3096.19|3096.19|3093.73|3093.73|3097.27|3097.27|3093.73|3093.73|0
1635433800000|2021-10-28 15:10:00|3093.84|3093.84|3096.4|3096.4|3096.57|3096.57|3093.45|3093.45|0
1635434100000|2021-10-28 15:15:00|3096.29|3096.29|3091.54|3091.54|3096.29|3096.29|3090.65|3090.65|0
1635434400000|2021-10-28 15:20:00|3091.63|3091.63|3090.56|3090.56|3092.05|3092.05|3090.16|3090.16|0
1635434700000|2021-10-28 15:25:00|3090.73|3090.73|3087.42|3087.42|3091.19|3091.19|3086.71|3086.71|0
1635491700000|2021-10-29 07:15:00|3083.87|3083.87|3079.42|3079.42|3084.72|3084.72|3076.85|3076.85|0
1635492000000|2021-10-29 07:20:00|3079.71|3079.71|3079|3079|3083.23|3083.23|3077.11|3077.11|0
1635492300000|2021-10-29 07:25:00|3079.08|3079.08|3081.21|3081.21|3083.46|3083.46|3077.89|3077.89|0
1635492600000|2021-10-29 07:30:00|3081.29|3081.29|3084.88|3084.88|3088.21|3088.21|3080.96|3080.96|0
1635492900000|2021-10-29 07:35:00|3084.77|3084.77|3078.65|3078.65|3084.77|3084.77|3078.64|3078.64|0
1635493200000|2021-10-29 07:40:00|3078.7|3078.7|3087.68|3087.68|3089.12|3089.12|3078.7|3078.7|0
1635493500000|2021-10-29 07:45:00|3087.52|3087.52|3083.97|3083.97|3087.52|3087.52|3082.85|3082.85|0
1635493800000|2021-10-29 07:50:00|3084.03|3084.03|3088.87|3088.87|3089.23|3089.23|3082.56|3082.56|0
1635494100000|2021-10-29 07:55:00|3089.04|3089.04|3091.54|3091.54|3094.48|3094.48|3088.19|3088.19|0
1635494400000|2021-10-29 08:00:00|3091.77|3091.77|3093.82|3093.82|3095.72|3095.72|3091.77|3091.77|0
1635494700000|2021-10-29 08:05:00|3093.99|3093.99|3098.29|3098.29|3100.42|3100.42|3093.58|3093.58|0
1635495000000|2021-10-29 08:10:00|3098.43|3098.43|3099.77|3099.77|3101.52|3101.52|3096.18|3096.18|0
1635495300000|2021-10-29 08:15:00|3099.73|3099.73|3099.97|3099.97|3102.17|3102.17|3099.13|3099.13|0
1635495600000|2021-10-29 08:20:00|3100.13|3100.13|3104.06|3104.06|3106.16|3106.16|3100.13|3100.13|0
1635495900000|2021-10-29 08:25:00|3104.14|3104.14|3102.94|3102.94|3104.49|3104.49|3100.69|3100.69|0
1635496200000|2021-10-29 08:30:00|3102.97|3102.97|3100.92|3100.92|3104.88|3104.88|3100.71|3100.71|0
1635496500000|2021-10-29 08:35:00|3101.15|3101.15|3100.12|3100.12|3102.37|3102.37|3098.58|3098.58|0
1635496800000|2021-10-29 08:40:00|3100.14|3100.14|3108.87|3108.87|3109.26|3109.26|3100.07|3100.07|0
1635497100000|2021-10-29 08:45:00|3108.7|3108.7|3110.04|3110.04|3111.36|3111.36|3108.38|3108.38|0
1635497400000|2021-10-29 08:50:00|3109.92|3109.92|3107.33|3107.33|3110.08|3110.08|3106.09|3106.09|0
1635497700000|2021-10-29 08:55:00|3107.5|3107.5|3111.21|3111.21|3111.65|3111.65|3107.5|3107.5|0
1635498000000|2021-10-29 09:00:00|3111.05|3111.05|3113.91|3113.91|3114.94|3114.94|3110.93|3110.93|0
1635498300000|2021-10-29 09:05:00|3113.89|3113.89|3108.23|3108.23|3113.89|3113.89|3108.04|3108.04|0
1635498600000|2021-10-29 09:10:00|3108.12|3108.12|3110.46|3110.46|3111.57|3111.57|3108.02|3108.02|0
1635498900000|2021-10-29 09:15:00|3110.23|3110.23|3104.5|3104.5|3110.23|3110.23|3103.36|3103.36|0
1635499200000|2021-10-29 09:20:00|3104.67|3104.67|3106.74|3106.74|3108.25|3108.25|3102.52|3102.52|0
1635499500000|2021-10-29 09:25:00|3106.75|3106.75|3102.48|3102.48|3106.92|3106.92|3101.54|3101.54|0
1635499800000|2021-10-29 09:30:00|3102.56|3102.56|3100.23|3100.23|3103.38|3103.38|3099.9|3099.9|0
1635500100000|2021-10-29 09:35:00|3100.24|3100.24|3098.6|3098.6|3100.42|3100.42|3097.42|3097.42|0
1635500400000|2021-10-29 09:40:00|3098.73|3098.73|3097.92|3097.92|3100.12|3100.12|3097.41|3097.41|0
1635500700000|2021-10-29 09:45:00|3097.84|3097.84|3095.42|3095.42|3098|3098|3094.27|3094.27|0
1635501000000|2021-10-29 09:50:00|3095.5|3095.5|3097.12|3097.12|3098.86|3098.86|3095.37|3095.37|0
1635501300000|2021-10-29 09:55:00|3097.28|3097.28|3095.85|3095.85|3097.86|3097.86|3095.27|3095.27|0
1635501600000|2021-10-29 10:00:00|3095.88|3095.88|3095.03|3095.03|3098.97|3098.97|3095.03|3095.03|0
1635501900000|2021-10-29 10:05:00|3095.11|3095.11|3093.06|3093.06|3095.55|3095.55|3091.97|3091.97|0
1635502200000|2021-10-29 10:10:00|3093.02|3093.02|3091.29|3091.29|3093.68|3093.68|3090.59|3090.59|0
1635502500000|2021-10-29 10:15:00|3091.46|3091.46|3088.83|3088.83|3092.29|3092.29|3087.99|3087.99|0
1635502800000|2021-10-29 10:20:00|3089|3089|3088.32|3088.32|3091.32|3091.32|3088.11|3088.11|0
1635503100000|2021-10-29 10:25:00|3088.28|3088.28|3088.31|3088.31|3089.41|3089.41|3085.16|3085.16|0
1635503400000|2021-10-29 10:30:00|3088.29|3088.29|3089.73|3089.73|3091.59|3091.59|3088.29|3088.29|0
1635503700000|2021-10-29 10:35:00|3089.89|3089.89|3090.83|3090.83|3091.46|3091.46|3088.76|3088.76|0
1635504000000|2021-10-29 10:40:00|3091|3091|3094.39|3094.39|3094.59|3094.59|3090.56|3090.56|0
1635504300000|2021-10-29 10:45:00|3095.22|3095.22|3090|3090|3095.62|3095.62|3089.02|3089.02|0
1635504600000|2021-10-29 10:50:00|3089.83|3089.83|3089.8|3089.8|3091.11|3091.11|3089.42|3089.42|0
1635504900000|2021-10-29 10:55:00|3089.96|3089.96|3094.51|3094.51|3094.56|3094.56|3089.57|3089.57|0
1635505200000|2021-10-29 11:00:00|3094.67|3094.67|3099.94|3099.94|3100.11|3100.11|3094.27|3094.27|0
1635505500000|2021-10-29 11:05:00|3100.2|3100.2|3099.31|3099.31|3101.01|3101.01|3099.31|3099.31|0
1635505800000|2021-10-29 11:10:00|3099.4|3099.4|3099.67|3099.67|3100.5|3100.5|3099.27|3099.27|0
1635506100000|2021-10-29 11:15:00|3099.9|3099.9|3101.14|3101.14|3101.14|3101.14|3099.64|3099.64|0
1635506400000|2021-10-29 11:20:00|3101.13|3101.13|3102.3|3102.3|3103.16|3103.16|3101.13|3101.13|0
1635506700000|2021-10-29 11:25:00|3102.22|3102.22|3102.75|3102.75|3103.3|3103.3|3101.86|3101.86|0
1635507000000|2021-10-29 11:30:00|3102.89|3102.89|3106.24|3106.24|3108.48|3108.48|3102.58|3102.58|0
1635507300000|2021-10-29 11:35:00|3106.38|3106.38|3110.27|3110.27|3110.41|3110.41|3106.38|3106.38|0
1635507600000|2021-10-29 11:40:00|3110.13|3110.13|3107.38|3107.38|3110.45|3110.45|3107.12|3107.12|0
1635507900000|2021-10-29 11:45:00|3107.03|3107.03|3103.32|3103.32|3107.12|3107.12|3103.2|3103.2|0
1635508200000|2021-10-29 11:50:00|3103.15|3103.15|3101.62|3101.62|3103.94|3103.94|3101.62|3101.62|0
1635508500000|2021-10-29 11:55:00|3101.29|3101.29|3099.88|3099.88|3101.56|3101.56|3098.97|3098.97|0
1635508800000|2021-10-29 12:00:00|3099.97|3099.97|3102.69|3102.69|3103.04|3103.04|3099.67|3099.67|0
1635509100000|2021-10-29 12:05:00|3102.66|3102.66|3105.6|3105.6|3107|3107|3102.64|3102.64|0
1635509400000|2021-10-29 12:10:00|3105.64|3105.64|3105.3|3105.3|3107.28|3107.28|3105.18|3105.18|0
1635509700000|2021-10-29 12:15:00|3105.22|3105.22|3100.5|3100.5|3105.94|3105.94|3100.33|3100.33|0
1635510000000|2021-10-29 12:20:00|3100.33|3100.33|3102.66|3102.66|3102.82|3102.82|3099.71|3099.71|0
1635510300000|2021-10-29 12:25:00|3102.49|3102.49|3106.52|3106.52|3106.58|3106.58|3102.35|3102.35|0
1635510600000|2021-10-29 12:30:00|3106.48|3106.48|3108.56|3108.56|3108.68|3108.68|3106.13|3106.13|0
1635510900000|2021-10-29 12:35:00|3108.58|3108.58|3109.79|3109.79|3112.08|3112.08|3107.5|3107.5|0
1635511200000|2021-10-29 12:40:00|3109.83|3109.83|3110.18|3110.18|3110.64|3110.64|3109.13|3109.13|0
1635511500000|2021-10-29 12:45:00|3109.53|3109.53|3105.47|3105.47|3109.53|3109.53|3105.13|3105.13|0
1635511800000|2021-10-29 12:50:00|3105.35|3105.35|3101.83|3101.83|3105.45|3105.45|3101.83|3101.83|0
1635512100000|2021-10-29 12:55:00|3101.96|3101.96|3104.88|3104.88|3105.47|3105.47|3100.51|3100.51|0
1635512400000|2021-10-29 13:00:00|3104.97|3104.97|3100.96|3100.96|3106.94|3106.94|3100.79|3100.79|0
1635512700000|2021-10-29 13:05:00|3100.88|3100.88|3099.96|3099.96|3101.86|3101.86|3099.36|3099.36|0
1635513000000|2021-10-29 13:10:00|3100|3100|3100.51|3100.51|3100.88|3100.88|3099.25|3099.25|0
1635513300000|2021-10-29 13:15:00|3100.4|3100.4|3101.94|3101.94|3101.94|3101.94|3099.1|3099.1|0
1635513600000|2021-10-29 13:20:00|3101.93|3101.93|3103.34|3103.34|3104.77|3104.77|3101.59|3101.59|0
1635513900000|2021-10-29 13:25:00|3103.67|3103.67|3103.39|3103.39|3105.27|3105.27|3103.01|3103.01|0
1635514200000|2021-10-29 13:30:00|3103.22|3103.22|3107.86|3107.86|3109.65|3109.65|3102.78|3102.78|0
1635514500000|2021-10-29 13:35:00|3108.03|3108.03|3103.69|3103.69|3110.48|3110.48|3103.21|3103.21|0
1635514800000|2021-10-29 13:40:00|3103.8|3103.8|3107.29|3107.29|3107.29|3107.29|3100.28|3100.28|0
1635515100000|2021-10-29 13:45:00|3107.17|3107.17|3109.59|3109.59|3112.23|3112.23|3107.17|3107.17|0
1635515400000|2021-10-29 13:50:00|3109.26|3109.26|3104.92|3104.92|3109.26|3109.26|3103.47|3103.47|0
1635515700000|2021-10-29 13:55:00|3105.44|3105.44|3105.23|3105.23|3107.95|3107.95|3104.2|3104.2|0
1635516000000|2021-10-29 14:00:00|3105.26|3105.26|3102.22|3102.22|3106.58|3106.58|3102.18|3102.18|0
1635516300000|2021-10-29 14:05:00|3102.06|3102.06|3102.51|3102.51|3104.07|3104.07|3102.06|3102.06|0
1635516600000|2021-10-29 14:10:00|3102.38|3102.38|3099.32|3099.32|3102.42|3102.42|3097.28|3097.28|0
1635516900000|2021-10-29 14:15:00|3099.28|3099.28|3099.5|3099.5|3101.01|3101.01|3097.4|3097.4|0
1635517200000|2021-10-29 14:20:00|3099.61|3099.61|3101.45|3101.45|3102.67|3102.67|3099.61|3099.61|0
1635517500000|2021-10-29 14:25:00|3101.28|3101.28|3100.04|3100.04|3101.56|3101.56|3098.19|3098.19|0
1635517800000|2021-10-29 14:30:00|3099.95|3099.95|3100.6|3100.6|3102.7|3102.7|3099.66|3099.66|0
1635518100000|2021-10-29 14:35:00|3100.47|3100.47|3099.56|3099.56|3101.92|3101.92|3099|3099|0
1635518400000|2021-10-29 14:40:00|3099.53|3099.53|3101.74|3101.74|3101.88|3101.88|3097.58|3097.58|0
1635518700000|2021-10-29 14:45:00|3101.9|3101.9|3104.39|3104.39|3106.54|3106.54|3101.86|3101.86|0
1635519000000|2021-10-29 14:50:00|3104.57|3104.57|3101.98|3101.98|3106.01|3106.01|3101.98|3101.98|0
1635519300000|2021-10-29 14:55:00|3101.82|3101.82|3100.47|3100.47|3106.18|3106.18|3100.35|3100.35|0
1635519600000|2021-10-29 15:00:00|3100.46|3100.46|3103.54|3103.54|3103.97|3103.97|3098.62|3098.62|0
1635519900000|2021-10-29 15:05:00|3103.42|3103.42|3104.71|3104.71|3106.89|3106.89|3102.59|3102.59|0
1635520200000|2021-10-29 15:10:00|3104.54|3104.54|3108.65|3108.65|3109.19|3109.19|3104.54|3104.54|0
1635520500000|2021-10-29 15:15:00|3108.49|3108.49|3106.45|3106.45|3109.21|3109.21|3105.42|3105.42|0
1635520800000|2021-10-29 15:20:00|3106.53|3106.53|3108.13|3108.13|3108.13|3108.13|3105.18|3105.18|0
1635521100000|2021-10-29 15:25:00|3108.14|3108.14|3111.13|3111.13|3111.13|3111.13|3107.37|3107.37|0
1635754500000|2021-11-01 08:15:00|3113.62|3113.62|3119.51|3119.51|3121.32|3121.32|3113.56|3113.56|0
1635754800000|2021-11-01 08:20:00|3119.62|3119.62|3121.1|3121.1|3121.46|3121.46|3118.83|3118.83|0
1635755100000|2021-11-01 08:25:00|3120.82|3120.82|3119.66|3119.66|3121.39|3121.39|3117.95|3117.95|0
1635755400000|2021-11-01 08:30:00|3119.64|3119.64|3125.13|3125.13|3125.3|3125.3|3119.64|3119.64|0
1635755700000|2021-11-01 08:35:00|3125.21|3125.21|3128.09|3128.09|3128.65|3128.65|3125.21|3125.21|0
1635756000000|2021-11-01 08:40:00|3128.11|3128.11|3126.34|3126.34|3129.38|3129.38|3124.67|3124.67|0
1635756300000|2021-11-01 08:45:00|3126.41|3126.41|3129.2|3129.2|3130.41|3130.41|3125.03|3125.03|0
1635756600000|2021-11-01 08:50:00|3129.43|3129.43|3129.26|3129.26|3132.9|3132.9|3128.91|3128.91|0
1635756900000|2021-11-01 08:55:00|3129.3|3129.3|3125.55|3125.55|3129.32|3129.32|3125.39|3125.39|0
1635757200000|2021-11-01 09:00:00|3125.33|3125.33|3126.53|3126.53|3130.91|3130.91|3125.22|3125.22|0
1635757500000|2021-11-01 09:05:00|3126.36|3126.36|3127.7|3127.7|3129.05|3129.05|3124.27|3124.27|0
1635757800000|2021-11-01 09:10:00|3127.58|3127.58|3125.06|3125.06|3128.14|3128.14|3123.57|3123.57|0
1635758100000|2021-11-01 09:15:00|3124.98|3124.98|3124.41|3124.41|3129.89|3129.89|3124.36|3124.36|0
1635758400000|2021-11-01 09:20:00|3124.36|3124.36|3127.64|3127.64|3128.21|3128.21|3123.08|3123.08|0
1635758700000|2021-11-01 09:25:00|3126.97|3126.97|3124.48|3124.48|3127.86|3127.86|3123.67|3123.67|0
1635759000000|2021-11-01 09:30:00|3124.81|3124.81|3122.82|3122.82|3127.24|3127.24|3122.82|3122.82|0
1635759300000|2021-11-01 09:35:00|3122.62|3122.62|3128.01|3128.01|3128.61|3128.61|3121.84|3121.84|0
1635759600000|2021-11-01 09:40:00|3128.09|3128.09|3132.41|3132.41|3133.02|3133.02|3126.69|3126.69|0
1635759900000|2021-11-01 09:45:00|3132.25|3132.25|3133.88|3133.88|3134.93|3134.93|3131.11|3131.11|0
1635760200000|2021-11-01 09:50:00|3133.77|3133.77|3133.42|3133.42|3136.85|3136.85|3133.42|3133.42|0
1635760500000|2021-11-01 09:55:00|3133.25|3133.25|3128.72|3128.72|3133.74|3133.74|3127.67|3127.67|0
1635760800000|2021-11-01 10:00:00|3128.83|3128.83|3129.65|3129.65|3129.97|3129.97|3126.97|3126.97|0
1635761100000|2021-11-01 10:05:00|3129.48|3129.48|3130.59|3130.59|3131.7|3131.7|3127.83|3127.83|0
1635761400000|2021-11-01 10:10:00|3130.48|3130.48|3127.09|3127.09|3131.29|3131.29|3127.09|3127.09|0
1635761700000|2021-11-01 10:15:00|3126.86|3126.86|3126.36|3126.36|3127.31|3127.31|3124.93|3124.93|0
1635762000000|2021-11-01 10:20:00|3126.32|3126.32|3125.55|3125.55|3127.54|3127.54|3125.1|3125.1|0
1635762300000|2021-11-01 10:25:00|3125.46|3125.46|3124.53|3124.53|3127.26|3127.26|3124.53|3124.53|0
1635762600000|2021-11-01 10:30:00|3124.45|3124.45|3123.25|3123.25|3124.45|3124.45|3121.51|3121.51|0
1635762900000|2021-11-01 10:35:00|3123.31|3123.31|3123.37|3123.37|3124.57|3124.57|3121.12|3121.12|0
1635763200000|2021-11-01 10:40:00|3123.45|3123.45|3123.49|3123.49|3124.87|3124.87|3122.71|3122.71|0
1635763500000|2021-11-01 10:45:00|3123.32|3123.32|3121.55|3121.55|3124.76|3124.76|3121.02|3121.02|0
1635763800000|2021-11-01 10:50:00|3121.22|3121.22|3123.28|3123.28|3124.44|3124.44|3120.19|3120.19|0
1635764100000|2021-11-01 10:55:00|3123.05|3123.05|3123.38|3123.38|3123.92|3123.92|3122.56|3122.56|0
1635764400000|2021-11-01 11:00:00|3123.36|3123.36|3126.65|3126.65|3127.59|3127.59|3123.34|3123.34|0
1635764700000|2021-11-01 11:05:00|3126.48|3126.48|3127.76|3127.76|3127.93|3127.93|3126.48|3126.48|0
1635765000000|2021-11-01 11:10:00|3127.87|3127.87|3129.73|3129.73|3129.99|3129.99|3127.57|3127.57|0
1635765300000|2021-11-01 11:15:00|3129.79|3129.79|3130.97|3130.97|3131.02|3131.02|3128.86|3128.86|0
1635765600000|2021-11-01 11:20:00|3130.89|3130.89|3132.52|3132.52|3132.52|3132.52|3130.23|3130.23|0
1635765900000|2021-11-01 11:25:00|3132.35|3132.35|3130.65|3130.65|3132.48|3132.48|3130.05|3130.05|0
1635766200000|2021-11-01 11:30:00|3130.49|3130.49|3133.4|3133.4|3133.48|3133.48|3130.49|3130.49|0
1635766500000|2021-11-01 11:35:00|3133.46|3133.46|3133.26|3133.26|3134.69|3134.69|3132.86|3132.86|0
1635766800000|2021-11-01 11:40:00|3133.37|3133.37|3134.7|3134.7|3134.7|3134.7|3132.64|3132.64|0
1635767100000|2021-11-01 11:45:00|3134.65|3134.65|3132.29|3132.29|3135.37|3135.37|3132.29|3132.29|0
1635767400000|2021-11-01 11:50:00|3132.46|3132.46|3132.49|3132.49|3133.13|3133.13|3131.96|3131.96|0
1635767700000|2021-11-01 11:55:00|3132.99|3132.99|3129.98|3129.98|3132.99|3132.99|3129.52|3129.52|0
1635768000000|2021-11-01 12:00:00|3130.15|3130.15|3133.1|3133.1|3134.16|3134.16|3130.15|3130.15|0
1635768300000|2021-11-01 12:05:00|3132.94|3132.94|3130.94|3130.94|3132.95|3132.95|3130.86|3130.86|0
1635768600000|2021-11-01 12:10:00|3131.28|3131.28|3132.84|3132.84|3132.9|3132.9|3131.06|3131.06|0
1635768900000|2021-11-01 12:15:00|3132.79|3132.79|3133.14|3133.14|3133.24|3133.24|3131.84|3131.84|0
1635769200000|2021-11-01 12:20:00|3133.47|3133.47|3130.54|3130.54|3133.58|3133.58|3129.62|3129.62|0
1635769500000|2021-11-01 12:25:00|3130.58|3130.58|3129.91|3129.91|3130.83|3130.83|3129.71|3129.71|0
1635769800000|2021-11-01 12:30:00|3129.85|3129.85|3131.15|3131.15|3131.34|3131.34|3129.43|3129.43|0
1635770100000|2021-11-01 12:35:00|3131.23|3131.23|3132.81|3132.81|3133.08|3133.08|3130.61|3130.61|0
1635770400000|2021-11-01 12:40:00|3132.67|3132.67|3136.08|3136.08|3136.11|3136.11|3132.64|3132.64|0
1635770700000|2021-11-01 12:45:00|3136.22|3136.22|3137.97|3137.97|3138.65|3138.65|3135.09|3135.09|0
1635771000000|2021-11-01 12:50:00|3138.11|3138.11|3136.21|3136.21|3138.41|3138.41|3135.83|3135.83|0
1635771300000|2021-11-01 12:55:00|3136.05|3136.05|3135.88|3135.88|3137|3137|3135.29|3135.29|0
1635771600000|2021-11-01 13:00:00|3135.75|3135.75|3137.11|3137.11|3137.49|3137.49|3135.02|3135.02|0
1635771900000|2021-11-01 13:05:00|3136.94|3136.94|3138.36|3138.36|3138.5|3138.5|3136.75|3136.75|0
1635772200000|2021-11-01 13:10:00|3138.03|3138.03|3136.88|3136.88|3139.02|3139.02|3136.69|3136.69|0
1635772500000|2021-11-01 13:15:00|3137.05|3137.05|3137.05|3137.05|3137.56|3137.56|3134.71|3134.71|0
1635772800000|2021-11-01 13:20:00|3137.13|3137.13|3137.78|3137.78|3137.95|3137.95|3135.97|3135.97|0
1635773100000|2021-11-01 13:25:00|3137.28|3137.28|3129.32|3129.32|3137.45|3137.45|3129.16|3129.16|0
1635773400000|2021-11-01 13:30:00|3129.66|3129.66|3137.24|3137.24|3139.09|3139.09|3127.27|3127.27|0
1635773700000|2021-11-01 13:35:00|3137.1|3137.1|3139.99|3139.99|3140.15|3140.15|3134.74|3134.74|0
1635774000000|2021-11-01 13:40:00|3139.86|3139.86|3140.15|3140.15|3140.86|3140.86|3138.42|3138.42|0
1635774300000|2021-11-01 13:45:00|3139.99|3139.99|3133.24|3133.24|3140.09|3140.09|3132.63|3132.63|0
1635774600000|2021-11-01 13:50:00|3133.15|3133.15|3132.17|3132.17|3135.8|3135.8|3131.71|3131.71|0
1635774900000|2021-11-01 13:55:00|3132.28|3132.28|3133.94|3133.94|3135.52|3135.52|3132.08|3132.08|0
1635775200000|2021-11-01 14:00:00|3133.61|3133.61|3129.72|3129.72|3134.46|3134.46|3129.4|3129.4|0
1635775500000|2021-11-01 14:05:00|3129.78|3129.78|3133.33|3133.33|3134.1|3134.1|3129.78|3129.78|0
1635775800000|2021-11-01 14:10:00|3133.27|3133.27|3134.94|3134.94|3135.74|3135.74|3132.2|3132.2|0
1635776100000|2021-11-01 14:15:00|3134.89|3134.89|3134.3|3134.3|3135.34|3135.34|3132.13|3132.13|0
1635776400000|2021-11-01 14:20:00|3134.13|3134.13|3132.92|3132.92|3134.79|3134.79|3131.63|3131.63|0
1635776700000|2021-11-01 14:25:00|3132.76|3132.76|3132.13|3132.13|3134.06|3134.06|3131.87|3131.87|0
1635777000000|2021-11-01 14:30:00|3132.18|3132.18|3133.68|3133.68|3133.83|3133.83|3130.23|3130.23|0
1635777300000|2021-11-01 14:35:00|3133.35|3133.35|3134|3134|3134.79|3134.79|3131.46|3131.46|0
1635777600000|2021-11-01 14:40:00|3133.86|3133.86|3133.87|3133.87|3135.16|3135.16|3131.71|3131.71|0
1635777900000|2021-11-01 14:45:00|3134.21|3134.21|3135.75|3135.75|3136.08|3136.08|3132.47|3132.47|0
1635778200000|2021-11-01 14:50:00|3135.58|3135.58|3130.86|3130.86|3135.58|3135.58|3130.86|3130.86|0
1635778500000|2021-11-01 14:55:00|3130.72|3130.72|3132.39|3132.39|3132.64|3132.64|3129.89|3129.89|0
1635778800000|2021-11-01 15:00:00|3132.51|3132.51|3134.88|3134.88|3135.71|3135.71|3131.25|3131.25|0
1635779100000|2021-11-01 15:05:00|3134.63|3134.63|3133.49|3133.49|3134.88|3134.88|3131.74|3131.74|0
1635779400000|2021-11-01 15:10:00|3133.26|3133.26|3132.09|3132.09|3134.36|3134.36|3131.67|3131.67|0
1635779700000|2021-11-01 15:15:00|3132.2|3132.2|3135.8|3135.8|3135.85|3135.85|3131.46|3131.46|0
1635780000000|2021-11-01 15:20:00|3135.96|3135.96|3134.84|3134.84|3137.16|3137.16|3134.59|3134.59|0
1635780300000|2021-11-01 15:25:00|3134.76|3134.76|3134.3|3134.3|3134.76|3134.76|3133.16|3133.16|0
1635780600000|2021-11-01 15:30:00|3134.47|3134.47|3136.12|3136.12|3136.62|3136.62|3134.47|3134.47|0
1635780900000|2021-11-01 15:35:00|3136.17|3136.17|3132.59|3132.59|3136.58|3136.58|3132.06|3132.06|0
1635781200000|2021-11-01 15:40:00|3132.76|3132.76|3133.74|3133.74|3135.46|3135.46|3132.76|3132.76|0
1635781500000|2021-11-01 15:45:00|3133.63|3133.63|3134.5|3134.5|3134.64|3134.64|3133.17|3133.17|0
1635781800000|2021-11-01 15:50:00|3134.89|3134.89|3135.23|3135.23|3135.76|3135.76|3134.28|3134.28|0
1635782100000|2021-11-01 15:55:00|3135.06|3135.06|3135.43|3135.43|3136.2|3136.2|3134.92|3134.92|0
1635782400000|2021-11-01 16:00:00|3135.29|3135.29|3135.36|3135.36|3135.8|3135.8|3134.56|3134.56|0
1635782700000|2021-11-01 16:05:00|3135.34|3135.34|3139.08|3139.08|3139.36|3139.36|3135.01|3135.01|0
1635783000000|2021-11-01 16:10:00|3139.2|3139.2|3138.46|3138.46|3139.91|3139.91|3138.37|3138.37|0
1635783300000|2021-11-01 16:15:00|3138.74|3138.74|3138.54|3138.54|3138.91|3138.91|3137.27|3137.27|0
1635783600000|2021-11-01 16:20:00|3138.1|3138.1|3136.46|3136.46|3138.1|3138.1|3136.46|3136.46|0
1635783900000|2021-11-01 16:25:00|3136.5|3136.5|3137.67|3137.67|3138.5|3138.5|3135.82|3135.82|0
1635840900000|2021-11-02 08:15:00|3108.66|3108.66|3104.41|3104.41|3109.18|3109.18|3101.23|3101.23|0
1635841200000|2021-11-02 08:20:00|3104.5|3104.5|3100|3100|3104.5|3104.5|3099.61|3099.61|0
1635841500000|2021-11-02 08:25:00|3100.49|3100.49|3100.01|3100.01|3103.21|3103.21|3100.01|3100.01|0
1635841800000|2021-11-02 08:30:00|3099.99|3099.99|3104.91|3104.91|3107.6|3107.6|3099.73|3099.73|0
1635842100000|2021-11-02 08:35:00|3105.4|3105.4|3101.88|3101.88|3106.8|3106.8|3100.82|3100.82|0
1635842400000|2021-11-02 08:40:00|3101.8|3101.8|3103.7|3103.7|3104.56|3104.56|3101.47|3101.47|0
1635842700000|2021-11-02 08:45:00|3103.86|3103.86|3099.81|3099.81|3104.64|3104.64|3098.35|3098.35|0
1635843000000|2021-11-02 08:50:00|3099.82|3099.82|3098.78|3098.78|3100.54|3100.54|3096.98|3096.98|0
1635843300000|2021-11-02 08:55:00|3098.72|3098.72|3090.7|3090.7|3098.77|3098.77|3090.29|3090.29|0
1635843600000|2021-11-02 09:00:00|3090.53|3090.53|3090.56|3090.56|3091.65|3091.65|3086.55|3086.55|0
1635843900000|2021-11-02 09:05:00|3090.67|3090.67|3092.49|3092.49|3093.4|3093.4|3090.32|3090.32|0
1635844200000|2021-11-02 09:10:00|3092.01|3092.01|3092.76|3092.76|3092.8|3092.8|3087.25|3087.25|0
1635844500000|2021-11-02 09:15:00|3093.09|3093.09|3087.55|3087.55|3093.09|3093.09|3087.05|3087.05|0
1635844800000|2021-11-02 09:20:00|3087.44|3087.44|3087.39|3087.39|3087.89|3087.89|3083.94|3083.94|0
1635845100000|2021-11-02 09:25:00|3087.64|3087.64|3090.02|3090.02|3091.76|3091.76|3086.5|3086.5|0
1635845400000|2021-11-02 09:30:00|3089.92|3089.92|3086.1|3086.1|3092.93|3092.93|3085.94|3085.94|0
1635845700000|2021-11-02 09:35:00|3085.77|3085.77|3087.26|3087.26|3087.38|3087.38|3084.01|3084.01|0
1635846000000|2021-11-02 09:40:00|3087.2|3087.2|3084.96|3084.96|3088.03|3088.03|3081.69|3081.69|0
1635846300000|2021-11-02 09:45:00|3085.09|3085.09|3077.88|3077.88|3085.09|3085.09|3077.13|3077.13|0
1635846600000|2021-11-02 09:50:00|3077.65|3077.65|3075.97|3075.97|3077.76|3077.76|3074.49|3074.49|0
1635846900000|2021-11-02 09:55:00|3076.14|3076.14|3082.09|3082.09|3082.3|3082.3|3076.14|3076.14|0
1635847200000|2021-11-02 10:00:00|3082.42|3082.42|3074.78|3074.78|3083.34|3083.34|3074.67|3074.67|0
1635847500000|2021-11-02 10:05:00|3074.76|3074.76|3072.07|3072.07|3074.76|3074.76|3071.71|3071.71|0
1635847800000|2021-11-02 10:10:00|3072.04|3072.04|3077.29|3077.29|3078.01|3078.01|3071.51|3071.51|0
1635848100000|2021-11-02 10:15:00|3077.2|3077.2|3078.45|3078.45|3079.61|3079.61|3076.53|3076.53|0
1635848400000|2021-11-02 10:20:00|3078.4|3078.4|3080|3080|3080.75|3080.75|3075.83|3075.83|0
1635848700000|2021-11-02 10:25:00|3079.84|3079.84|3085.98|3085.98|3086.39|3086.39|3079.49|3079.49|0
1635849000000|2021-11-02 10:30:00|3086.14|3086.14|3085.24|3085.24|3087.37|3087.37|3084.21|3084.21|0
1635849300000|2021-11-02 10:35:00|3085.5|3085.5|3086.11|3086.11|3086.52|3086.52|3084.19|3084.19|0
1635849600000|2021-11-02 10:40:00|3086.27|3086.27|3087.61|3087.61|3087.61|3087.61|3086.18|3086.18|0
1635849900000|2021-11-02 10:45:00|3087.53|3087.53|3086.94|3086.94|3088.09|3088.09|3085.83|3085.83|0
1635850200000|2021-11-02 10:50:00|3086.78|3086.78|3089.97|3089.97|3089.97|3089.97|3086.74|3086.74|0
1635850500000|2021-11-02 10:55:00|3090.13|3090.13|3092.41|3092.41|3093.06|3093.06|3089.51|3089.51|0
1635850800000|2021-11-02 11:00:00|3092.08|3092.08|3088.79|3088.79|3092.18|3092.18|3088.47|3088.47|0
1635851100000|2021-11-02 11:05:00|3088.62|3088.62|3085.38|3085.38|3088.62|3088.62|3085.17|3085.17|0
1635851400000|2021-11-02 11:10:00|3085.27|3085.27|3087.54|3087.54|3087.65|3087.65|3084.74|3084.74|0
1635851700000|2021-11-02 11:15:00|3087.49|3087.49|3088.38|3088.38|3088.62|3088.62|3085.63|3085.63|0
1635852000000|2021-11-02 11:20:00|3088.54|3088.54|3084.93|3084.93|3088.97|3088.97|3084.93|3084.93|0
1635852300000|2021-11-02 11:25:00|3084.56|3084.56|3078.73|3078.73|3084.56|3084.56|3078.68|3078.68|0
1635852600000|2021-11-02 11:30:00|3078.9|3078.9|3084.47|3084.47|3085.14|3085.14|3078.22|3078.22|0
1635852900000|2021-11-02 11:35:00|3084.53|3084.53|3084.49|3084.49|3086.41|3086.41|3083.64|3083.64|0
1635853200000|2021-11-02 11:40:00|3084.61|3084.61|3086.84|3086.84|3087.29|3087.29|3084.58|3084.58|0
1635853500000|2021-11-02 11:45:00|3086.39|3086.39|3084.07|3084.07|3086.95|3086.95|3083.58|3083.58|0
1635853800000|2021-11-02 11:50:00|3084.19|3084.19|3084.08|3084.08|3084.19|3084.19|3082.02|3082.02|0
1635854100000|2021-11-02 11:55:00|3084.73|3084.73|3084.99|3084.99|3085.69|3085.69|3083.93|3083.93|0
1635854400000|2021-11-02 12:00:00|3084.94|3084.94|3088.07|3088.07|3088.7|3088.7|3084.88|3084.88|0
1635854700000|2021-11-02 12:05:00|3088.24|3088.24|3088.82|3088.82|3090.18|3090.18|3087.78|3087.78|0
1635855000000|2021-11-02 12:10:00|3088.86|3088.86|3084.56|3084.56|3088.99|3088.99|3083.46|3083.46|0
1635855300000|2021-11-02 12:15:00|3084.33|3084.33|3085.63|3085.63|3086|3086|3084.17|3084.17|0
1635855600000|2021-11-02 12:20:00|3085.68|3085.68|3086.89|3086.89|3087.49|3087.49|3083.76|3083.76|0
1635855900000|2021-11-02 12:25:00|3086.77|3086.77|3084.17|3084.17|3087.54|3087.54|3083.13|3083.13|0
1635856200000|2021-11-02 12:30:00|3084.09|3084.09|3084.24|3084.24|3084.47|3084.47|3081.96|3081.96|0
1635856500000|2021-11-02 12:35:00|3083.91|3083.91|3081.47|3081.47|3085.16|3085.16|3081.47|3081.47|0
1635856800000|2021-11-02 12:40:00|3081.53|3081.53|3080.63|3080.63|3081.91|3081.91|3079.78|3079.78|0
1635857100000|2021-11-02 12:45:00|3080.96|3080.96|3077.31|3077.31|3080.96|3080.96|3075.61|3075.61|0
1635857400000|2021-11-02 12:50:00|3077.4|3077.4|3079.74|3079.74|3079.91|3079.91|3076.78|3076.78|0
1635857700000|2021-11-02 12:55:00|3079.58|3079.58|3073.9|3073.9|3079.75|3079.75|3073.73|3073.73|0
1635858000000|2021-11-02 13:00:00|3074.06|3074.06|3075.25|3075.25|3075.79|3075.79|3073.64|3073.64|0
1635858300000|2021-11-02 13:05:00|3075.21|3075.21|3077.86|3077.86|3078.05|3078.05|3074.56|3074.56|0
1635858600000|2021-11-02 13:10:00|3077.84|3077.84|3078.48|3078.48|3081.45|3081.45|3077.81|3077.81|0
1635858900000|2021-11-02 13:15:00|3078.4|3078.4|3078.1|3078.1|3078.9|3078.9|3076.15|3076.15|0
1635859200000|2021-11-02 13:20:00|3078.04|3078.04|3074.56|3074.56|3078.04|3078.04|3074.43|3074.43|0
1635859500000|2021-11-02 13:25:00|3074.45|3074.45|3075.53|3075.53|3077.68|3077.68|3074.45|3074.45|0
1635859800000|2021-11-02 13:30:00|3075.73|3075.73|3073.67|3073.67|3076.09|3076.09|3067.28|3067.28|0
1635860100000|2021-11-02 13:35:00|3073.56|3073.56|3070.45|3070.45|3075.57|3075.57|3070.42|3070.42|0
1635860400000|2021-11-02 13:40:00|3070.31|3070.31|3073.56|3073.56|3073.56|3073.56|3068.5|3068.5|0
1635860700000|2021-11-02 13:45:00|3073.58|3073.58|3077.35|3077.35|3077.35|3077.35|3073.58|3073.58|0
1635861000000|2021-11-02 13:50:00|3077.23|3077.23|3080.33|3080.33|3080.69|3080.69|3076.72|3076.72|0
1635861300000|2021-11-02 13:55:00|3080.1|3080.1|3081.1|3081.1|3082.05|3082.05|3078.59|3078.59|0
1635861600000|2021-11-02 14:00:00|3081.43|3081.43|3086.86|3086.86|3087.59|3087.59|3081.43|3081.43|0
1635861900000|2021-11-02 14:05:00|3087.02|3087.02|3090.58|3090.58|3092.02|3092.02|3086.93|3086.93|0
1635862200000|2021-11-02 14:10:00|3090.47|3090.47|3088.05|3088.05|3090.69|3090.69|3087.36|3087.36|0
1635862500000|2021-11-02 14:15:00|3088|3088|3087|3087|3088.78|3088.78|3086.51|3086.51|0
1635862800000|2021-11-02 14:20:00|3087.16|3087.16|3088.91|3088.91|3088.93|3088.93|3086.29|3086.29|0
1635863100000|2021-11-02 14:25:00|3088.4|3088.4|3088.51|3088.51|3089.35|3089.35|3087.78|3087.78|0
1635863400000|2021-11-02 14:30:00|3088.57|3088.57|3090.1|3090.1|3090.56|3090.56|3087.59|3087.59|0
1635863700000|2021-11-02 14:35:00|3090.27|3090.27|3093.76|3093.76|3096.05|3096.05|3090.08|3090.08|0
1635864000000|2021-11-02 14:40:00|3093.63|3093.63|3093.35|3093.35|3096.32|3096.32|3093.24|3093.24|0
1635864300000|2021-11-02 14:45:00|3093.02|3093.02|3092.28|3092.28|3094.33|3094.33|3092.14|3092.14|0
1635864600000|2021-11-02 14:50:00|3092.36|3092.36|3095.25|3095.25|3095.25|3095.25|3092.34|3092.34|0
1635864900000|2021-11-02 14:55:00|3094.92|3094.92|3096.6|3096.6|3097.16|3097.16|3094.68|3094.68|0
1635865200000|2021-11-02 15:00:00|3096.48|3096.48|3099.16|3099.16|3101.58|3101.58|3096.35|3096.35|0
1635865500000|2021-11-02 15:05:00|3099.15|3099.15|3100.09|3100.09|3101.72|3101.72|3099.12|3099.12|0
1635865800000|2021-11-02 15:10:00|3099.92|3099.92|3097.89|3097.89|3100.35|3100.35|3097.72|3097.72|0
1635866100000|2021-11-02 15:15:00|3097.78|3097.78|3096.83|3096.83|3098.06|3098.06|3094.7|3094.7|0
1635866400000|2021-11-02 15:20:00|3097.17|3097.17|3098.68|3098.68|3099.47|3099.47|3095.63|3095.63|0
1635866700000|2021-11-02 15:25:00|3098.84|3098.84|3103.27|3103.27|3103.27|3103.27|3098.79|3098.79|0
1635867000000|2021-11-02 15:30:00|3103.1|3103.1|3100.33|3100.33|3103.1|3103.1|3100.05|3100.05|0
1635867300000|2021-11-02 15:35:00|3100.35|3100.35|3100.09|3100.09|3100.96|3100.96|3099.62|3099.62|0
1635867600000|2021-11-02 15:40:00|3100.2|3100.2|3101.82|3101.82|3102.14|3102.14|3099.38|3099.38|0
1635867900000|2021-11-02 15:45:00|3101.93|3101.93|3097.32|3097.32|3102.29|3102.29|3097.32|3097.32|0
1635868200000|2021-11-02 15:50:00|3097.47|3097.47|3094.58|3094.58|3098|3098|3094.58|3094.58|0
1635868500000|2021-11-02 15:55:00|3094.38|3094.38|3092.48|3092.48|3094.5|3094.5|3090.55|3090.55|0
1635868800000|2021-11-02 16:00:00|3092.64|3092.64|3095.61|3095.61|3096.6|3096.6|3092.64|3092.64|0
1635869100000|2021-11-02 16:05:00|3095.72|3095.72|3096.2|3096.2|3096.96|3096.96|3095.63|3095.63|0
1635869400000|2021-11-02 16:10:00|3096.37|3096.37|3098.63|3098.63|3098.81|3098.81|3095.39|3095.39|0
1635869700000|2021-11-02 16:15:00|3098.67|3098.67|3101.27|3101.27|3101.39|3101.39|3097.63|3097.63|0
1635870000000|2021-11-02 16:20:00|3101.76|3101.76|3099.44|3099.44|3101.76|3101.76|3099.15|3099.15|0
1635870300000|2021-11-02 16:25:00|3099.53|3099.53|3102.2|3102.2|3102.29|3102.29|3098.52|3098.52|0
1635927300000|2021-11-03 08:15:00|3093.92|3093.92|3097.78|3097.78|3097.86|3097.86|3090.6|3090.6|0
1635927600000|2021-11-03 08:20:00|3097.86|3097.86|3099.82|3099.82|3104.84|3104.84|3097.86|3097.86|0
1635927900000|2021-11-03 08:25:00|3099.98|3099.98|3103.29|3103.29|3103.38|3103.38|3099.73|3099.73|0
1635928200000|2021-11-03 08:30:00|3103.13|3103.13|3095.8|3095.8|3103.32|3103.32|3095.64|3095.64|0
1635928500000|2021-11-03 08:35:00|3095.92|3095.92|3094.86|3094.86|3097.68|3097.68|3094.86|3094.86|0
1635928800000|2021-11-03 08:40:00|3095.02|3095.02|3092.74|3092.74|3095.3|3095.3|3092.69|3092.69|0
1635929100000|2021-11-03 08:45:00|3092.85|3092.85|3089.28|3089.28|3093.03|3093.03|3088.06|3088.06|0
1635929400000|2021-11-03 08:50:00|3089.17|3089.17|3085.52|3085.52|3092.65|3092.65|3084.29|3084.29|0
1635929700000|2021-11-03 08:55:00|3085.35|3085.35|3086.28|3086.28|3087.08|3087.08|3084.97|3084.97|0
1635930000000|2021-11-03 09:00:00|3086.33|3086.33|3085.77|3085.77|3086.33|3086.33|3082.63|3082.63|0
1635930300000|2021-11-03 09:05:00|3085.85|3085.85|3088.56|3088.56|3088.97|3088.97|3084.98|3084.98|0
1635930600000|2021-11-03 09:10:00|3088.48|3088.48|3083.91|3083.91|3089.1|3089.1|3083.8|3083.8|0
1635930900000|2021-11-03 09:15:00|3083.8|3083.8|3084.53|3084.53|3085.31|3085.31|3081.97|3081.97|0
1635931200000|2021-11-03 09:20:00|3084.45|3084.45|3084.62|3084.62|3086.38|3086.38|3084.45|3084.45|0
1635931500000|2021-11-03 09:25:00|3084.58|3084.58|3083.23|3083.23|3084.68|3084.68|3081.88|3081.88|0
1635931800000|2021-11-03 09:30:00|3083.27|3083.27|3084.88|3084.88|3084.98|3084.98|3082.84|3082.84|0
1635932100000|2021-11-03 09:35:00|3084.99|3084.99|3084.55|3084.55|3085.72|3085.72|3084.08|3084.08|0
1635932400000|2021-11-03 09:40:00|3084.94|3084.94|3082.5|3082.5|3085.71|3085.71|3082.27|3082.27|0
1635932700000|2021-11-03 09:45:00|3082.67|3082.67|3081.87|3081.87|3083.33|3083.33|3081.66|3081.66|0
1635933000000|2021-11-03 09:50:00|3081.83|3081.83|3083.76|3083.76|3083.9|3083.9|3081.83|3081.83|0
1635933300000|2021-11-03 09:55:00|3083.8|3083.8|3085.42|3085.42|3085.67|3085.67|3083.39|3083.39|0
1635933600000|2021-11-03 10:00:00|3085.09|3085.09|3086.41|3086.41|3086.72|3086.72|3084.63|3084.63|0
1635933900000|2021-11-03 10:05:00|3086.44|3086.44|3086.13|3086.13|3086.46|3086.46|3084.45|3084.45|0
1635934200000|2021-11-03 10:10:00|3086.21|3086.21|3089.9|3089.9|3090.24|3090.24|3086.21|3086.21|0
1635934500000|2021-11-03 10:15:00|3089.82|3089.82|3086.76|3086.76|3090.8|3090.8|3086.76|3086.76|0
1635934800000|2021-11-03 10:20:00|3086.71|3086.71|3088.36|3088.36|3089.14|3089.14|3086.71|3086.71|0
1635935100000|2021-11-03 10:25:00|3088.4|3088.4|3091.41|3091.41|3091.58|3091.58|3088.4|3088.4|0
1635935400000|2021-11-03 10:30:00|3091.49|3091.49|3087.58|3087.58|3091.49|3091.49|3086.42|3086.42|0
1635935700000|2021-11-03 10:35:00|3087.6|3087.6|3087.93|3087.93|3088.1|3088.1|3085.75|3085.75|0
1635936000000|2021-11-03 10:40:00|3087.89|3087.89|3090|3090|3090.83|3090.83|3087.89|3087.89|0
1635936300000|2021-11-03 10:45:00|3089.83|3089.83|3090.39|3090.39|3090.39|3090.39|3088.41|3088.41|0
1635936600000|2021-11-03 10:50:00|3090.22|3090.22|3093.45|3093.45|3093.58|3093.58|3090.19|3090.19|0
1635936900000|2021-11-03 10:55:00|3093.67|3093.67|3094.83|3094.83|3095.59|3095.59|3093.61|3093.61|0
1635937200000|2021-11-03 11:00:00|3094.79|3094.79|3093.19|3093.19|3095.12|3095.12|3092|3092|0
1635937500000|2021-11-03 11:05:00|3093.02|3093.02|3089.96|3089.96|3094.68|3094.68|3089.85|3089.85|0
1635937800000|2021-11-03 11:10:00|3089.79|3089.79|3087.52|3087.52|3089.79|3089.79|3087.39|3087.39|0
1635938100000|2021-11-03 11:15:00|3087.35|3087.35|3085.77|3085.77|3087.62|3087.62|3084.5|3084.5|0
1635938400000|2021-11-03 11:20:00|3085.61|3085.61|3088.07|3088.07|3088.86|3088.86|3084.77|3084.77|0
1635938700000|2021-11-03 11:25:00|3088.05|3088.05|3087.29|3087.29|3088.35|3088.35|3086.64|3086.64|0
1635939000000|2021-11-03 11:30:00|3087.35|3087.35|3089.72|3089.72|3089.72|3089.72|3087.29|3087.29|0
1635939300000|2021-11-03 11:35:00|3089.68|3089.68|3089.3|3089.3|3091.53|3091.53|3089.3|3089.3|0
1635939600000|2021-11-03 11:40:00|3089.47|3089.47|3089.37|3089.37|3092.27|3092.27|3089.3|3089.3|0
1635939900000|2021-11-03 11:45:00|3089.14|3089.14|3088.51|3088.51|3089.18|3089.18|3088.03|3088.03|0
1635940200000|2021-11-03 11:50:00|3088.67|3088.67|3088.81|3088.81|3090.69|3090.69|3088.51|3088.51|0
1635940500000|2021-11-03 11:55:00|3088.69|3088.69|3087.74|3087.74|3088.69|3088.69|3085.7|3085.7|0
1635940800000|2021-11-03 12:00:00|3087.72|3087.72|3083.77|3083.77|3087.72|3087.72|3082.76|3082.76|0
1635941100000|2021-11-03 12:05:00|3083.68|3083.68|3084.45|3084.45|3085.62|3085.62|3082.71|3082.71|0
1635941400000|2021-11-03 12:10:00|3084.61|3084.61|3084.1|3084.1|3086.08|3086.08|3083.65|3083.65|0
1635941700000|2021-11-03 12:15:00|3084.15|3084.15|3084.76|3084.76|3086.31|3086.31|3084.15|3084.15|0
1635942000000|2021-11-03 12:20:00|3084.7|3084.7|3084.12|3084.12|3085.11|3085.11|3083.46|3083.46|0
1635942300000|2021-11-03 12:25:00|3083.95|3083.95|3084.33|3084.33|3084.95|3084.95|3083.47|3083.47|0
1635942600000|2021-11-03 12:30:00|3084.34|3084.34|3084.74|3084.74|3084.9|3084.9|3081.98|3081.98|0
1635942900000|2021-11-03 12:35:00|3084.57|3084.57|3084.92|3084.92|3086.02|3086.02|3084.57|3084.57|0
1635943200000|2021-11-03 12:40:00|3084.75|3084.75|3084.57|3084.57|3085.88|3085.88|3084.51|3084.51|0
1635943500000|2021-11-03 12:45:00|3084.9|3084.9|3085.22|3085.22|3087.11|3087.11|3084.74|3084.74|0
1635943800000|2021-11-03 12:50:00|3084.99|3084.99|3085.32|3085.32|3086.47|3086.47|3084.94|3084.94|0
1635944100000|2021-11-03 12:55:00|3085.37|3085.37|3085.56|3085.56|3086.17|3086.17|3085.19|3085.19|0
1635944400000|2021-11-03 13:00:00|3085.6|3085.6|3081.73|3081.73|3085.61|3085.61|3081.19|3081.19|0
1635944700000|2021-11-03 13:05:00|3081.76|3081.76|3081.76|3081.76|3081.94|3081.94|3080.81|3080.81|0
1635945000000|2021-11-03 13:10:00|3081.77|3081.77|3083.98|3083.98|3084.56|3084.56|3081.77|3081.77|0
1635945300000|2021-11-03 13:15:00|3084.02|3084.02|3082.1|3082.1|3084.86|3084.86|3081.72|3081.72|0
1635945600000|2021-11-03 13:20:00|3082.22|3082.22|3083.96|3083.96|3083.96|3083.96|3081.39|3081.39|0
1635945900000|2021-11-03 13:25:00|3083.97|3083.97|3086.77|3086.77|3087.22|3087.22|3083.97|3083.97|0
1635946200000|2021-11-03 13:30:00|3086.79|3086.79|3087.77|3087.77|3089.38|3089.38|3085.54|3085.54|0
1635946500000|2021-11-03 13:35:00|3087.88|3087.88|3087.84|3087.84|3089.01|3089.01|3086.87|3086.87|0
1635946800000|2021-11-03 13:40:00|3088.08|3088.08|3095.24|3095.24|3095.73|3095.73|3088.08|3088.08|0
1635947100000|2021-11-03 13:45:00|3095.3|3095.3|3094.61|3094.61|3096.13|3096.13|3093.77|3093.77|0
1635947400000|2021-11-03 13:50:00|3094.52|3094.52|3092.06|3092.06|3094.58|3094.58|3091.89|3091.89|0
1635947700000|2021-11-03 13:55:00|3092.22|3092.22|3095.26|3095.26|3095.69|3095.69|3092.22|3092.22|0
1635948000000|2021-11-03 14:00:00|3095.75|3095.75|3097.46|3097.46|3099.11|3099.11|3095.32|3095.32|0
1635948300000|2021-11-03 14:05:00|3097.63|3097.63|3097.62|3097.62|3098.02|3098.02|3095.19|3095.19|0
1635948600000|2021-11-03 14:10:00|3097.85|3097.85|3095.57|3095.57|3097.85|3097.85|3094.44|3094.44|0
1635948900000|2021-11-03 14:15:00|3095.41|3095.41|3097.25|3097.25|3097.42|3097.42|3093.99|3093.99|0
1635949200000|2021-11-03 14:20:00|3097.13|3097.13|3096|3096|3097.13|3097.13|3093.21|3093.21|0
1635949500000|2021-11-03 14:25:00|3095.67|3095.67|3094.12|3094.12|3096.41|3096.41|3092.9|3092.9|0
1635949800000|2021-11-03 14:30:00|3093.73|3093.73|3092.31|3092.31|3094.21|3094.21|3090.69|3090.69|0
1635950100000|2021-11-03 14:35:00|3092.14|3092.14|3095.08|3095.08|3095.64|3095.64|3089.51|3089.51|0
1635950400000|2021-11-03 14:40:00|3095.24|3095.24|3099.95|3099.95|3100.03|3100.03|3095.24|3095.24|0
1635950700000|2021-11-03 14:45:00|3099.78|3099.78|3094.26|3094.26|3100.27|3100.27|3094.26|3094.26|0
1635951000000|2021-11-03 14:50:00|3094.09|3094.09|3097.07|3097.07|3097.07|3097.07|3094.09|3094.09|0
1635951300000|2021-11-03 14:55:00|3097.12|3097.12|3098.39|3098.39|3099.45|3099.45|3096.06|3096.06|0
1635951600000|2021-11-03 15:00:00|3098.23|3098.23|3100.98|3100.98|3101.04|3101.04|3097.43|3097.43|0
1635951900000|2021-11-03 15:05:00|3100.81|3100.81|3099.67|3099.67|3100.81|3100.81|3098.32|3098.32|0
1635952200000|2021-11-03 15:10:00|3099.61|3099.61|3099.41|3099.41|3099.78|3099.78|3097.85|3097.85|0
1635952500000|2021-11-03 15:15:00|3099.3|3099.3|3096.7|3096.7|3100.51|3100.51|3096.7|3096.7|0
1635952800000|2021-11-03 15:20:00|3097.03|3097.03|3094.17|3094.17|3097.83|3097.83|3094.17|3094.17|0
1635953100000|2021-11-03 15:25:00|3094.06|3094.06|3090.37|3090.37|3094.36|3094.36|3090.26|3090.26|0
1635953400000|2021-11-03 15:30:00|3090.28|3090.28|3093.29|3093.29|3094.8|3094.8|3090.23|3090.23|0
1635953700000|2021-11-03 15:35:00|3093.46|3093.46|3094.2|3094.2|3094.73|3094.73|3093.4|3093.4|0
1635954000000|2021-11-03 15:40:00|3093.98|3093.98|3092.71|3092.71|3093.98|3093.98|3091.6|3091.6|0
1635954300000|2021-11-03 15:45:00|3092.54|3092.54|3092.09|3092.09|3092.78|3092.78|3090.9|3090.9|0
1635954600000|2021-11-03 15:50:00|3092.21|3092.21|3095.12|3095.12|3095.24|3095.24|3091.72|3091.72|0
1635954900000|2021-11-03 15:55:00|3095.16|3095.16|3095.89|3095.89|3097.4|3097.4|3095.16|3095.16|0
1635955200000|2021-11-03 16:00:00|3095.78|3095.78|3095.95|3095.95|3096.87|3096.87|3094.33|3094.33|0
1635955500000|2021-11-03 16:05:00|3096.01|3096.01|3093.98|3093.98|3096.69|3096.69|3093.72|3093.72|0
1635955800000|2021-11-03 16:10:00|3094.14|3094.14|3092.02|3092.02|3094.75|3094.75|3091.95|3091.95|0
1635956100000|2021-11-03 16:15:00|3091.86|3091.86|3091.37|3091.37|3092.03|3092.03|3090.58|3090.58|0
1635956400000|2021-11-03 16:20:00|3091.39|3091.39|3091.16|3091.16|3091.39|3091.39|3088.83|3088.83|0
1635956700000|2021-11-03 16:25:00|3091.2|3091.2|3090.94|3090.94|3091.72|3091.72|3090.05|3090.05|0
1636013700000|2021-11-04 08:15:00|3098.03|3098.03|3099.93|3099.93|3100.31|3100.31|3095.26|3095.26|0
1636014000000|2021-11-04 08:20:00|3099.87|3099.87|3099.54|3099.54|3102.96|3102.96|3096.83|3096.83|0
1636014300000|2021-11-04 08:25:00|3099.58|3099.58|3098.13|3098.13|3100.31|3100.31|3096.2|3096.2|0
1636014600000|2021-11-04 08:30:00|3098.16|3098.16|3100.04|3100.04|3101.02|3101.02|3096.48|3096.48|0
1636014900000|2021-11-04 08:35:00|3100.16|3100.16|3097.72|3097.72|3100.85|3100.85|3097.14|3097.14|0
1636015200000|2021-11-04 08:40:00|3097.63|3097.63|3095.75|3095.75|3098.88|3098.88|3095.52|3095.52|0
1636015500000|2021-11-04 08:45:00|3095.92|3095.92|3094|3094|3096.24|3096.24|3089.79|3089.79|0
1636015800000|2021-11-04 08:50:00|3093.52|3093.52|3097.59|3097.59|3097.75|3097.75|3093.52|3093.52|0
1636016100000|2021-11-04 08:55:00|3097.67|3097.67|3100.24|3100.24|3100.47|3100.47|3097.27|3097.27|0
1636016400000|2021-11-04 09:00:00|3100.07|3100.07|3101.97|3101.97|3102.94|3102.94|3099.84|3099.84|0
1636016700000|2021-11-04 09:05:00|3102.05|3102.05|3101.94|3101.94|3102.85|3102.85|3101.34|3101.34|0
1636017000000|2021-11-04 09:10:00|3102.52|3102.52|3104.22|3104.22|3104.51|3104.51|3101.54|3101.54|0
1636017300000|2021-11-04 09:15:00|3104.31|3104.31|3104.11|3104.11|3106.06|3106.06|3103.84|3103.84|0
1636017600000|2021-11-04 09:20:00|3104.1|3104.1|3105.4|3105.4|3107.27|3107.27|3103.75|3103.75|0
1636017900000|2021-11-04 09:25:00|3105.36|3105.36|3103.78|3103.78|3105.36|3105.36|3101.37|3101.37|0
1636018200000|2021-11-04 09:30:00|3103.95|3103.95|3103.37|3103.37|3105.48|3105.48|3103.37|3103.37|0
1636018500000|2021-11-04 09:35:00|3103.54|3103.54|3101.32|3101.32|3103.73|3103.73|3100.99|3100.99|0
1636018800000|2021-11-04 09:40:00|3101.19|3101.19|3100.41|3100.41|3101.52|3101.52|3100.07|3100.07|0
1636019100000|2021-11-04 09:45:00|3100.66|3100.66|3100.02|3100.02|3100.99|3100.99|3097.73|3097.73|0
1636019400000|2021-11-04 09:50:00|3100.11|3100.11|3096.74|3096.74|3100.19|3100.19|3096.74|3096.74|0
1636019700000|2021-11-04 09:55:00|3096.51|3096.51|3093.87|3093.87|3098.43|3098.43|3092.51|3092.51|0
1636020000000|2021-11-04 10:00:00|3094.04|3094.04|3097.57|3097.57|3097.59|3097.59|3091.54|3091.54|0
1636020300000|2021-11-04 10:05:00|3097.65|3097.65|3099.47|3099.47|3100.93|3100.93|3097.65|3097.65|0
1636020600000|2021-11-04 10:10:00|3099.31|3099.31|3097.04|3097.04|3099.31|3099.31|3095.76|3095.76|0
1636020900000|2021-11-04 10:15:00|3097.08|3097.08|3094.33|3094.33|3097.22|3097.22|3094.33|3094.33|0
1636021200000|2021-11-04 10:20:00|3094.45|3094.45|3094.36|3094.36|3096.41|3096.41|3094.36|3094.36|0
1636021500000|2021-11-04 10:25:00|3094.45|3094.45|3092.99|3092.99|3095.19|3095.19|3092.8|3092.8|0
1636021800000|2021-11-04 10:30:00|3092.33|3092.33|3091.66|3091.66|3092.65|3092.65|3091.27|3091.27|0
1636022100000|2021-11-04 10:35:00|3091.61|3091.61|3093.11|3093.11|3093.49|3093.49|3091.12|3091.12|0
1636022400000|2021-11-04 10:40:00|3093.05|3093.05|3094.06|3094.06|3094.55|3094.55|3092.83|3092.83|0
1636022700000|2021-11-04 10:45:00|3093.95|3093.95|3093.96|3093.96|3094.43|3094.43|3092.95|3092.95|0
1636023000000|2021-11-04 10:50:00|3093.85|3093.85|3094.47|3094.47|3094.76|3094.76|3092.27|3092.27|0
1636023300000|2021-11-04 10:55:00|3094.63|3094.63|3091.77|3091.77|3094.69|3094.69|3091.76|3091.76|0
1636023600000|2021-11-04 11:00:00|3091.73|3091.73|3090.12|3090.12|3091.73|3091.73|3090.11|3090.11|0
1636023900000|2021-11-04 11:05:00|3089.84|3089.84|3088.57|3088.57|3090.34|3090.34|3088.23|3088.23|0
1636024200000|2021-11-04 11:10:00|3088.46|3088.46|3088.53|3088.53|3089.83|3089.83|3087.01|3087.01|0
1636024500000|2021-11-04 11:15:00|3088.31|3088.31|3087.58|3087.58|3089.6|3089.6|3087.58|3087.58|0
1636024800000|2021-11-04 11:20:00|3087.41|3087.41|3086.28|3086.28|3087.47|3087.47|3086.12|3086.12|0
1636025100000|2021-11-04 11:25:00|3086.61|3086.61|3087.72|3087.72|3087.86|3087.86|3085.95|3085.95|0
1636025400000|2021-11-04 11:30:00|3088.05|3088.05|3092.45|3092.45|3092.98|3092.98|3087.57|3087.57|0
1636025700000|2021-11-04 11:35:00|3092.56|3092.56|3093.49|3093.49|3093.49|3093.49|3091.35|3091.35|0
1636026000000|2021-11-04 11:40:00|3093.54|3093.54|3092.8|3092.8|3093.54|3093.54|3092.2|3092.2|0
1636026300000|2021-11-04 11:45:00|3092.94|3092.94|3094.15|3094.15|3095|3095|3092.9|3092.9|0
1636026600000|2021-11-04 11:50:00|3093.48|3093.48|3090.33|3090.33|3093.48|3093.48|3090.33|3090.33|0
1636026900000|2021-11-04 11:55:00|3090.38|3090.38|3089.54|3089.54|3091.27|3091.27|3089.54|3089.54|0
1636027200000|2021-11-04 12:00:00|3089.59|3089.59|3062.49|3062.49|3092.49|3092.49|3062.49|3062.49|0
1636027500000|2021-11-04 12:05:00|3062.82|3062.82|3066.35|3066.35|3069.37|3069.37|3058.38|3058.38|0
1636027800000|2021-11-04 12:10:00|3066.18|3066.18|3067.97|3067.97|3067.97|3067.97|3062.45|3062.45|0
1636028100000|2021-11-04 12:15:00|3067.7|3067.7|3068.95|3068.95|3072.14|3072.14|3067.7|3067.7|0
1636028400000|2021-11-04 12:20:00|3068.56|3068.56|3061.56|3061.56|3068.56|3068.56|3061.22|3061.22|0
1636028700000|2021-11-04 12:25:00|3061.27|3061.27|3062.97|3062.97|3064.75|3064.75|3060.04|3060.04|0
1636029000000|2021-11-04 12:30:00|3064|3064|3063.41|3063.41|3065.65|3065.65|3062.87|3062.87|0
1636029300000|2021-11-04 12:35:00|3063.35|3063.35|3063.76|3063.76|3065.38|3065.38|3061.84|3061.84|0
1636029600000|2021-11-04 12:40:00|3063.59|3063.59|3061.44|3061.44|3064.89|3064.89|3060.84|3060.84|0
1636029900000|2021-11-04 12:45:00|3061.49|3061.49|3054.26|3054.26|3062.17|3062.17|3054.26|3054.26|0
1636030200000|2021-11-04 12:50:00|3054.21|3054.21|3046.92|3046.92|3054.5|3054.5|3046.63|3046.63|0
1636030500000|2021-11-04 12:55:00|3047.08|3047.08|3040.36|3040.36|3047.64|3047.64|3038.83|3038.83|0
1636030800000|2021-11-04 13:00:00|3040.31|3040.31|3038.96|3038.96|3040.94|3040.94|3035.56|3035.56|0
1636031100000|2021-11-04 13:05:00|3038.74|3038.74|3041.12|3041.12|3041.45|3041.45|3034.52|3034.52|0
1636031400000|2021-11-04 13:10:00|3041.01|3041.01|3044.67|3044.67|3044.67|3044.67|3040.02|3040.02|0
1636031700000|2021-11-04 13:15:00|3044.56|3044.56|3043.98|3043.98|3048.05|3048.05|3043.38|3043.38|0
1636032000000|2021-11-04 13:20:00|3044.31|3044.31|3041.86|3041.86|3046.46|3046.46|3041.8|3041.8|0
1636032300000|2021-11-04 13:25:00|3041.8|3041.8|3033.78|3033.78|3041.8|3041.8|3031.78|3031.78|0
1636032600000|2021-11-04 13:30:00|3033.83|3033.83|3019.68|3019.68|3035.43|3035.43|3019.68|3019.68|0
1636032900000|2021-11-04 13:35:00|3019.57|3019.57|3014.67|3014.67|3020.48|3020.48|3010.88|3010.88|0
1636033200000|2021-11-04 13:40:00|3014.61|3014.61|3012.52|3012.52|3016.6|3016.6|3011.77|3011.77|0
1636033500000|2021-11-04 13:45:00|3012.58|3012.58|3011.65|3011.65|3013.37|3013.37|3008.09|3008.09|0
1636033800000|2021-11-04 13:50:00|3011.6|3011.6|3016.51|3016.51|3018.13|3018.13|3010.81|3010.81|0
1636034100000|2021-11-04 13:55:00|3016.46|3016.46|3006.44|3006.44|3016.46|3016.46|3005.56|3005.56|0
1636034400000|2021-11-04 14:00:00|3006.48|3006.48|3009.31|3009.31|3011.75|3011.75|3005.42|3005.42|0
1636034700000|2021-11-04 14:05:00|3009.32|3009.32|3008.51|3008.51|3009.6|3009.6|3006.24|3006.24|0
1636035000000|2021-11-04 14:10:00|3008.17|3008.17|3005.03|3005.03|3009.24|3009.24|3004.88|3004.88|0
1636035300000|2021-11-04 14:15:00|3004.75|3004.75|3006.36|3006.36|3008.85|3008.85|3003.06|3003.06|0
1636035600000|2021-11-04 14:20:00|3006.46|3006.46|3006.54|3006.54|3007.35|3007.35|3005.08|3005.08|0
1636035900000|2021-11-04 14:25:00|3006.48|3006.48|3002.29|3002.29|3006.48|3006.48|3000.49|3000.49|0
1636036200000|2021-11-04 14:30:00|3002.38|3002.38|3000.63|3000.63|3004.93|3004.93|3000.58|3000.58|0
1636036500000|2021-11-04 14:35:00|3000.54|3000.54|3004.05|3004.05|3005.38|3005.38|2999.88|2999.88|0
1636036800000|2021-11-04 14:40:00|3004.07|3004.07|3003.37|3003.37|3004.07|3004.07|3001.2|3001.2|0
1636037100000|2021-11-04 14:45:00|3003.46|3003.46|3004.2|3004.2|3005.75|3005.75|3001.3|3001.3|0
1636037400000|2021-11-04 14:50:00|3003.96|3003.96|2997.54|2997.54|3003.99|3003.99|2995.82|2995.82|0
1636037700000|2021-11-04 14:55:00|2997.32|2997.32|2995.07|2995.07|2998.34|2998.34|2994.3|2994.3|0
1636038000000|2021-11-04 15:00:00|2994.88|2994.88|2988.62|2988.62|2996.09|2996.09|2988.62|2988.62|0
1636038300000|2021-11-04 15:05:00|2988.57|2988.57|2989.16|2989.16|2989.83|2989.83|2987.15|2987.15|0
1636038600000|2021-11-04 15:10:00|2989.1|2989.1|2990.28|2990.28|2995.9|2995.9|2987.7|2987.7|0
1636038900000|2021-11-04 15:15:00|2990.24|2990.24|2993.37|2993.37|2993.41|2993.41|2989.01|2989.01|0
1636039200000|2021-11-04 15:20:00|2993.31|2993.31|2991.95|2991.95|2993.31|2993.31|2988.81|2988.81|0
1636039500000|2021-11-04 15:25:00|2991.84|2991.84|2992.19|2992.19|2994.31|2994.31|2991.32|2991.32|0
1636039800000|2021-11-04 15:30:00|2992.13|2992.13|2994.94|2994.94|2995.16|2995.16|2991.19|2991.19|0
1636040100000|2021-11-04 15:35:00|2995|2995|2997.73|2997.73|2998.75|2998.75|2995|2995|0
1636040400000|2021-11-04 15:40:00|2997.56|2997.56|2997.28|2997.28|2998.03|2998.03|2994.97|2994.97|0
1636040700000|2021-11-04 15:45:00|2997.34|2997.34|2997.52|2997.52|2998.69|2998.69|2997.06|2997.06|0
1636041000000|2021-11-04 15:50:00|2997.41|2997.41|2996.58|2996.58|2997.81|2997.81|2994.9|2994.9|0
1636041300000|2021-11-04 15:55:00|2996.41|2996.41|3002.7|3002.7|3003.84|3003.84|2995.71|2995.71|0
1636041600000|2021-11-04 16:00:00|3002.64|3002.64|2997.52|2997.52|3002.73|3002.73|2997.52|2997.52|0
1636041900000|2021-11-04 16:05:00|2997.44|2997.44|2998.13|2998.13|2998.13|2998.13|2994.22|2994.22|0
1636042200000|2021-11-04 16:10:00|2998.18|2998.18|2998.58|2998.58|3001.38|3001.38|2998.04|2998.04|0
1636042500000|2021-11-04 16:15:00|2998.53|2998.53|2996.73|2996.73|2999.75|2999.75|2995.95|2995.95|0
1636042800000|2021-11-04 16:20:00|2997.01|2997.01|2996.86|2996.86|2999.18|2999.18|2996.76|2996.76|0
1636043100000|2021-11-04 16:25:00|2996.75|2996.75|2996.5|2996.5|2998.8|2998.8|2995.72|2995.72|0
1636100100000|2021-11-05 08:15:00|3020.54|3020.54|3018.6|3018.6|3022.84|3022.84|3017.32|3017.32|0
1636100400000|2021-11-05 08:20:00|3018.44|3018.44|3010.15|3010.15|3018.65|3018.65|3008.86|3008.86|0
1636100700000|2021-11-05 08:25:00|3009.71|3009.71|3010.4|3010.4|3010.73|3010.73|3005.92|3005.92|0
1636101000000|2021-11-05 08:30:00|3010.24|3010.24|3016.84|3016.84|3016.85|3016.85|3009.2|3009.2|0
1636101300000|2021-11-05 08:35:00|3017.01|3017.01|3013.83|3013.83|3017.59|3017.59|3012.53|3012.53|0
1636101600000|2021-11-05 08:40:00|3013.55|3013.55|3015.39|3015.39|3015.79|3015.79|3012.3|3012.3|0
1636101900000|2021-11-05 08:45:00|3015.43|3015.43|3021.19|3021.19|3022.15|3022.15|3015.43|3015.43|0
1636102200000|2021-11-05 08:50:00|3020.86|3020.86|3025.07|3025.07|3027.63|3027.63|3020.7|3020.7|0
1636102500000|2021-11-05 08:55:00|3025.06|3025.06|3019.69|3019.69|3025.06|3025.06|3018.44|3018.44|0
1636102800000|2021-11-05 09:00:00|3019.8|3019.8|3026.74|3026.74|3026.74|3026.74|3019.8|3019.8|0
1636103100000|2021-11-05 09:05:00|3027.24|3027.24|3021.1|3021.1|3027.24|3027.24|3021.1|3021.1|0
1636103400000|2021-11-05 09:10:00|3020.77|3020.77|3018.95|3018.95|3021.65|3021.65|3018.14|3018.14|0
1636103700000|2021-11-05 09:15:00|3019.04|3019.04|3019.6|3019.6|3021.1|3021.1|3017.95|3017.95|0
1636104000000|2021-11-05 09:20:00|3019.02|3019.02|3019.18|3019.18|3019.79|3019.79|3017.07|3017.07|0
1636104300000|2021-11-05 09:25:00|3019.02|3019.02|3016.96|3016.96|3021|3021|3016.39|3016.39|0
1636104600000|2021-11-05 09:30:00|3017.12|3017.12|3021.23|3021.23|3021.23|3021.23|3017.12|3017.12|0
1636104900000|2021-11-05 09:35:00|3021.27|3021.27|3021.25|3021.25|3022.11|3022.11|3018.81|3018.81|0
1636105200000|2021-11-05 09:40:00|3021.38|3021.38|3026.23|3026.23|3026.45|3026.45|3021.38|3021.38|0
1636105500000|2021-11-05 09:45:00|3026.26|3026.26|3025.26|3025.26|3027.11|3027.11|3024.27|3024.27|0
1636105800000|2021-11-05 09:50:00|3024.86|3024.86|3021.81|3021.81|3025.73|3025.73|3021.81|3021.81|0
1636106100000|2021-11-05 09:55:00|3022.14|3022.14|3021.44|3021.44|3022.72|3022.72|3020.35|3020.35|0
1636106400000|2021-11-05 10:00:00|3021.55|3021.55|3019.08|3019.08|3022.86|3022.86|3019.08|3019.08|0
1636106700000|2021-11-05 10:05:00|3018.75|3018.75|3019.34|3019.34|3020.22|3020.22|3017.19|3017.19|0
1636107000000|2021-11-05 10:10:00|3019.71|3019.71|3020.94|3020.94|3021.33|3021.33|3018.45|3018.45|0
1636107300000|2021-11-05 10:15:00|3020.88|3020.88|3020.6|3020.6|3022.18|3022.18|3018.57|3018.57|0
1636107600000|2021-11-05 10:20:00|3020.39|3020.39|3022.95|3022.95|3024.91|3024.91|3020.05|3020.05|0
1636107900000|2021-11-05 10:25:00|3022.87|3022.87|3024.11|3024.11|3024.61|3024.61|3021.87|3021.87|0
1636108200000|2021-11-05 10:30:00|3023.94|3023.94|3027.15|3027.15|3027.31|3027.31|3020.91|3020.91|0
1636108500000|2021-11-05 10:35:00|3027.16|3027.16|3027.27|3027.27|3028.64|3028.64|3027.16|3027.16|0
1636108800000|2021-11-05 10:40:00|3027.32|3027.32|3028.35|3028.35|3028.54|3028.54|3027.17|3027.17|0
1636109100000|2021-11-05 10:45:00|3028.18|3028.18|3031.09|3031.09|3031.09|3031.09|3028.14|3028.14|0
1636109400000|2021-11-05 10:50:00|3030.92|3030.92|3034.27|3034.27|3035.16|3035.16|3029.78|3029.78|0
1636109700000|2021-11-05 10:55:00|3034.38|3034.38|3036.03|3036.03|3036.03|3036.03|3033.28|3033.28|0
1636110000000|2021-11-05 11:00:00|3035.98|3035.98|3035.08|3035.08|3038.23|3038.23|3035|3035|0
1636110300000|2021-11-05 11:05:00|3034.75|3034.75|3038.44|3038.44|3040.35|3040.35|3034.53|3034.53|0
1636110600000|2021-11-05 11:10:00|3038.67|3038.67|3041.95|3041.95|3042.52|3042.52|3036.16|3036.16|0
1636110900000|2021-11-05 11:15:00|3041.9|3041.9|3043.35|3043.35|3044.02|3044.02|3041.57|3041.57|0
1636111200000|2021-11-05 11:20:00|3043.51|3043.51|3042.83|3042.83|3046.01|3046.01|3042.63|3042.63|0
1636111500000|2021-11-05 11:25:00|3042.79|3042.79|3040.82|3040.82|3044|3044|3040.82|3040.82|0
1636111800000|2021-11-05 11:30:00|3041.15|3041.15|3039.73|3039.73|3043.75|3043.75|3039.7|3039.7|0
1636112100000|2021-11-05 11:35:00|3039.56|3039.56|3040.57|3040.57|3042.91|3042.91|3039.56|3039.56|0
1636112400000|2021-11-05 11:40:00|3040.4|3040.4|3039.83|3039.83|3040.91|3040.91|3039.31|3039.31|0
1636112700000|2021-11-05 11:45:00|3039.71|3039.71|3035.47|3035.47|3040.17|3040.17|3035.36|3035.36|0
1636113000000|2021-11-05 11:50:00|3035.63|3035.63|3037.7|3037.7|3038.56|3038.56|3035.51|3035.51|0
1636113300000|2021-11-05 11:55:00|3037.48|3037.48|3038.62|3038.62|3038.64|3038.64|3036.38|3036.38|0
1636113600000|2021-11-05 12:00:00|3038.51|3038.51|3036.06|3036.06|3038.52|3038.52|3035.54|3035.54|0
1636113900000|2021-11-05 12:05:00|3036.12|3036.12|3034.45|3034.45|3036.74|3036.74|3034.31|3034.31|0
1636114200000|2021-11-05 12:10:00|3034.36|3034.36|3031.81|3031.81|3035.32|3035.32|3031.81|3031.81|0
1636114500000|2021-11-05 12:15:00|3031.92|3031.92|3027.06|3027.06|3032.3|3032.3|3026.78|3026.78|0
1636114800000|2021-11-05 12:20:00|3027.18|3027.18|3028.33|3028.33|3029.8|3029.8|3027.18|3027.18|0
1636115100000|2021-11-05 12:25:00|3028.06|3028.06|3029.05|3029.05|3029.05|3029.05|3025.71|3025.71|0
1636115400000|2021-11-05 12:30:00|3028.83|3028.83|3034.02|3034.02|3036.11|3036.11|3028.34|3028.34|0
1636115700000|2021-11-05 12:35:00|3033.9|3033.9|3037|3037|3039.76|3039.76|3033.9|3033.9|0
1636116000000|2021-11-05 12:40:00|3037.17|3037.17|3040.22|3040.22|3040.22|3040.22|3037.17|3037.17|0
1636116300000|2021-11-05 12:45:00|3040.26|3040.26|3043.6|3043.6|3043.9|3043.9|3039.99|3039.99|0
1636116600000|2021-11-05 12:50:00|3043.54|3043.54|3044.24|3044.24|3044.24|3044.24|3042.71|3042.71|0
1636116900000|2021-11-05 12:55:00|3044.23|3044.23|3043.8|3043.8|3046.31|3046.31|3042.94|3042.94|0
1636117200000|2021-11-05 13:00:00|3043.63|3043.63|3039|3039|3043.9|3043.9|3036.95|3036.95|0
1636117500000|2021-11-05 13:05:00|3039.16|3039.16|3038.31|3038.31|3040.38|3040.38|3038.26|3038.26|0
1636117800000|2021-11-05 13:10:00|3038.43|3038.43|3038.04|3038.04|3040.89|3040.89|3037.38|3037.38|0
1636118100000|2021-11-05 13:15:00|3038.1|3038.1|3038.59|3038.59|3039.88|3039.88|3037.08|3037.08|0
1636118400000|2021-11-05 13:20:00|3038.19|3038.19|3041.32|3041.32|3041.32|3041.32|3037.86|3037.86|0
1636118700000|2021-11-05 13:25:00|3041.09|3041.09|3039.72|3039.72|3041.09|3041.09|3037.77|3037.77|0
1636119000000|2021-11-05 13:30:00|3039.83|3039.83|3044.85|3044.85|3045.07|3045.07|3039.83|3039.83|0
1636119300000|2021-11-05 13:35:00|3044.79|3044.79|3041.02|3041.02|3047.41|3047.41|3040.59|3040.59|0
1636119600000|2021-11-05 13:40:00|3041.19|3041.19|3048.96|3048.96|3049.08|3049.08|3041.19|3041.19|0
1636119900000|2021-11-05 13:45:00|3049.29|3049.29|3048.93|3048.93|3049.94|3049.94|3046.38|3046.38|0
1636120200000|2021-11-05 13:50:00|3049.26|3049.26|3046.31|3046.31|3051.16|3051.16|3046.31|3046.31|0
1636120500000|2021-11-05 13:55:00|3046.27|3046.27|3037.76|3037.76|3046.39|3046.39|3037.33|3037.33|0
1636120800000|2021-11-05 14:00:00|3037.51|3037.51|3037.31|3037.31|3038.25|3038.25|3035.19|3035.19|0
1636121100000|2021-11-05 14:05:00|3037.26|3037.26|3038.53|3038.53|3038.9|3038.9|3035.33|3035.33|0
1636121400000|2021-11-05 14:10:00|3038.7|3038.7|3037.07|3037.07|3038.7|3038.7|3035.96|3035.96|0
1636121700000|2021-11-05 14:15:00|3037.01|3037.01|3033.92|3033.92|3037.01|3037.01|3032.46|3032.46|0
1636122000000|2021-11-05 14:20:00|3034.01|3034.01|3031.75|3031.75|3036.49|3036.49|3031.54|3031.54|0
1636122300000|2021-11-05 14:25:00|3031.21|3031.21|3030.55|3030.55|3031.21|3031.21|3027.55|3027.55|0
1636122600000|2021-11-05 14:30:00|3030.88|3030.88|3028.02|3028.02|3030.9|3030.9|3028.02|3028.02|0
1636122900000|2021-11-05 14:35:00|3027.85|3027.85|3022.26|3022.26|3028.65|3028.65|3022.26|3022.26|0
1636123200000|2021-11-05 14:40:00|3021.93|3021.93|3027.67|3027.67|3027.67|3027.67|3021.17|3021.17|0
1636123500000|2021-11-05 14:45:00|3027.72|3027.72|3028.79|3028.79|3029.12|3029.12|3027.05|3027.05|0
1636123800000|2021-11-05 14:50:00|3028.82|3028.82|3029.69|3029.69|3029.69|3029.69|3027.37|3027.37|0
1636124100000|2021-11-05 14:55:00|3029.52|3029.52|3032.71|3032.71|3032.71|3032.71|3027.62|3027.62|0
1636124400000|2021-11-05 15:00:00|3032.87|3032.87|3037.01|3037.01|3037.01|3037.01|3032.7|3032.7|0
1636124700000|2021-11-05 15:05:00|3037.21|3037.21|3037.06|3037.06|3040.3|3040.3|3037|3037|0
1636125000000|2021-11-05 15:10:00|3037.34|3037.34|3037.17|3037.17|3038.27|3038.27|3035.84|3035.84|0
1636125300000|2021-11-05 15:15:00|3037.39|3037.39|3040.12|3040.12|3040.12|3040.12|3036.19|3036.19|0
1636125600000|2021-11-05 15:20:00|3039.96|3039.96|3037.73|3037.73|3039.97|3039.97|3037.62|3037.62|0
1636125900000|2021-11-05 15:25:00|3038.17|3038.17|3038.58|3038.58|3040.31|3040.31|3038.17|3038.17|0
1636126200000|2021-11-05 15:30:00|3038.54|3038.54|3036.87|3036.87|3038.96|3038.96|3034.68|3034.68|0
1636126500000|2021-11-05 15:35:00|3036.97|3036.97|3035.25|3035.25|3037.8|3037.8|3033.83|3033.83|0
1636126800000|2021-11-05 15:40:00|3035.08|3035.08|3029.18|3029.18|3035.14|3035.14|3028.77|3028.77|0
1636127100000|2021-11-05 15:45:00|3029.35|3029.35|3027.47|3027.47|3029.37|3029.37|3027.27|3027.27|0
1636127400000|2021-11-05 15:50:00|3027.22|3027.22|3026.74|3026.74|3027.54|3027.54|3025.71|3025.71|0
1636127700000|2021-11-05 15:55:00|3026.91|3026.91|3028|3028|3028.64|3028.64|3026.56|3026.56|0
1636128000000|2021-11-05 16:00:00|3027.96|3027.96|3027.08|3027.08|3028.7|3028.7|3027.08|3027.08|0
1636128300000|2021-11-05 16:05:00|3027.02|3027.02|3029.68|3029.68|3029.68|3029.68|3025.15|3025.15|0
1636128600000|2021-11-05 16:10:00|3029.66|3029.66|3028.53|3028.53|3030.57|3030.57|3028.53|3028.53|0
1636128900000|2021-11-05 16:15:00|3027.66|3027.66|3028.54|3028.54|3029.23|3029.23|3026.41|3026.41|0
1636129200000|2021-11-05 16:20:00|3028.58|3028.58|3028.01|3028.01|3029.65|3029.65|3028.01|3028.01|0
1636129500000|2021-11-05 16:25:00|3027.84|3027.84|3026.89|3026.89|3028.84|3028.84|3026.37|3026.37|0
1636359300000|2021-11-08 08:15:00|3006.72|3006.72|3009.59|3009.59|3010.14|3010.14|3002.94|3002.94|0
1636359600000|2021-11-08 08:20:00|3009.36|3009.36|3016.73|3016.73|3018.56|3018.56|3006.65|3006.65|0
1636359900000|2021-11-08 08:25:00|3016.51|3016.51|3014.39|3014.39|3017.57|3017.57|3014.28|3014.28|0
1636360200000|2021-11-08 08:30:00|3014.32|3014.32|3012.46|3012.46|3017.39|3017.39|3011.72|3011.72|0
1636360500000|2021-11-08 08:35:00|3012.54|3012.54|3009.21|3009.21|3013.08|3013.08|3009.21|3009.21|0
1636360800000|2021-11-08 08:40:00|3009.62|3009.62|3008.27|3008.27|3010.68|3010.68|3006.87|3006.87|0
1636361100000|2021-11-08 08:45:00|3007.94|3007.94|3008.31|3008.31|3008.93|3008.93|3005.65|3005.65|0
1636361400000|2021-11-08 08:50:00|3008.36|3008.36|3013.56|3013.56|3013.56|3013.56|3008.36|3008.36|0
1636361700000|2021-11-08 08:55:00|3013.72|3013.72|3013.44|3013.44|3014.76|3014.76|3012.24|3012.24|0
1636362000000|2021-11-08 09:00:00|3013.33|3013.33|3019.41|3019.41|3019.41|3019.41|3012.18|3012.18|0
1636362300000|2021-11-08 09:05:00|3019.63|3019.63|3019.8|3019.8|3020.52|3020.52|3019.06|3019.06|0
1636362600000|2021-11-08 09:10:00|3019.63|3019.63|3019.21|3019.21|3019.63|3019.63|3018.1|3018.1|0
1636362900000|2021-11-08 09:15:00|3019.1|3019.1|3025.2|3025.2|3025.2|3025.2|3018.99|3018.99|0
1636363200000|2021-11-08 09:20:00|3025.26|3025.26|3025.22|3025.22|3028.46|3028.46|3025.18|3025.18|0
1636363500000|2021-11-08 09:25:00|3025.16|3025.16|3032.21|3032.21|3032.34|3032.34|3024.61|3024.61|0
1636363800000|2021-11-08 09:30:00|3032.14|3032.14|3034.85|3034.85|3035.5|3035.5|3032.14|3032.14|0
1636364100000|2021-11-08 09:35:00|3034.96|3034.96|3031.42|3031.42|3034.96|3034.96|3031.26|3031.26|0
1636364400000|2021-11-08 09:40:00|3031.19|3031.19|3034.44|3034.44|3034.49|3034.49|3029.81|3029.81|0
1636364700000|2021-11-08 09:45:00|3034.61|3034.61|3034.44|3034.44|3034.72|3034.72|3032.3|3032.3|0
1636365000000|2021-11-08 09:50:00|3034.52|3034.52|3034.56|3034.56|3035.3|3035.3|3031.98|3031.98|0
1636365300000|2021-11-08 09:55:00|3034.64|3034.64|3032.95|3032.95|3034.64|3034.64|3031.75|3031.75|0
1636365600000|2021-11-08 10:00:00|3032.79|3032.79|3031.81|3031.81|3032.9|3032.9|3031.08|3031.08|0
1636365900000|2021-11-08 10:05:00|3031.98|3031.98|3025.84|3025.84|3032.14|3032.14|3025.61|3025.61|0
1636366200000|2021-11-08 10:10:00|3025.73|3025.73|3022.26|3022.26|3025.73|3025.73|3022.08|3022.08|0
1636366500000|2021-11-08 10:15:00|3022.28|3022.28|3025.87|3025.87|3025.87|3025.87|3022.28|3022.28|0
1636366800000|2021-11-08 10:20:00|3025.91|3025.91|3028.21|3028.21|3028.72|3028.72|3025.85|3025.85|0
1636367100000|2021-11-08 10:25:00|3027.72|3027.72|3032.74|3032.74|3032.74|3032.74|3027.55|3027.55|0
1636367400000|2021-11-08 10:30:00|3032.91|3032.91|3036.05|3036.05|3036.18|3036.18|3032.39|3032.39|0
1636367700000|2021-11-08 10:35:00|3035.82|3035.82|3034.49|3034.49|3037.4|3037.4|3034.44|3034.44|0
1636368000000|2021-11-08 10:40:00|3034.53|3034.53|3033.57|3033.57|3035.47|3035.47|3033.38|3033.38|0
1636368300000|2021-11-08 10:45:00|3033.4|3033.4|3034.42|3034.42|3035.04|3035.04|3032.85|3032.85|0
1636368600000|2021-11-08 10:50:00|3034.58|3034.58|3035.51|3035.51|3035.62|3035.62|3034.46|3034.46|0
1636368900000|2021-11-08 10:55:00|3035.57|3035.57|3038.64|3038.64|3039.18|3039.18|3035.4|3035.4|0
1636369200000|2021-11-08 11:00:00|3038.69|3038.69|3038.17|3038.17|3039.38|3039.38|3037.83|3037.83|0
1636369500000|2021-11-08 11:05:00|3038.22|3038.22|3033.82|3033.82|3038.37|3038.37|3033.82|3033.82|0
1636369800000|2021-11-08 11:10:00|3033.83|3033.83|3033.01|3033.01|3034.41|3034.41|3032.47|3032.47|0
1636370100000|2021-11-08 11:15:00|3032.95|3032.95|3034.59|3034.59|3035.33|3035.33|3032.95|3032.95|0
1636370400000|2021-11-08 11:20:00|3034.76|3034.76|3032.19|3032.19|3035.38|3035.38|3031.65|3031.65|0
1636370700000|2021-11-08 11:25:00|3031.94|3031.94|3031.98|3031.98|3033.22|3033.22|3031.94|3031.94|0
1636371000000|2021-11-08 11:30:00|3032.14|3032.14|3032.33|3032.33|3032.52|3032.52|3031.71|3031.71|0
1636371300000|2021-11-08 11:35:00|3032.15|3032.15|3029.78|3029.78|3032.15|3032.15|3029.46|3029.46|0
1636371600000|2021-11-08 11:40:00|3029.82|3029.82|3027.68|3027.68|3030.33|3030.33|3027.49|3027.49|0
1636371900000|2021-11-08 11:45:00|3027.85|3027.85|3028.18|3028.18|3029.16|3029.16|3027.85|3027.85|0
1636372200000|2021-11-08 11:50:00|3028.24|3028.24|3027.84|3027.84|3028.42|3028.42|3027.7|3027.7|0
1636372500000|2021-11-08 11:55:00|3027.92|3027.92|3024.39|3024.39|3028.88|3028.88|3024.34|3024.34|0
1636372800000|2021-11-08 12:00:00|3024.2|3024.2|3022.92|3022.92|3024.34|3024.34|3022.44|3022.44|0
1636373100000|2021-11-08 12:05:00|3022.81|3022.81|3023.79|3023.79|3023.88|3023.88|3022.81|3022.81|0
1636373400000|2021-11-08 12:10:00|3023.85|3023.85|3024.71|3024.71|3024.87|3024.87|3023.35|3023.35|0
1636373700000|2021-11-08 12:15:00|3024.88|3024.88|3029.03|3029.03|3029.03|3029.03|3024.82|3024.82|0
1636374000000|2021-11-08 12:20:00|3028.97|3028.97|3027.51|3027.51|3028.97|3028.97|3026.78|3026.78|0
1636374300000|2021-11-08 12:25:00|3027.55|3027.55|3024.41|3024.41|3027.55|3027.55|3024.27|3024.27|0
1636374600000|2021-11-08 12:30:00|3024.38|3024.38|3019.52|3019.52|3025.74|3025.74|3019.08|3019.08|0
1636374900000|2021-11-08 12:35:00|3019.65|3019.65|3019.19|3019.19|3020.09|3020.09|3019.19|3019.19|0
1636375200000|2021-11-08 12:40:00|3019.25|3019.25|3019.83|3019.83|3020|3020|3019|3019|0
1636375500000|2021-11-08 12:45:00|3019.58|3019.58|3020.61|3020.61|3020.83|3020.83|3019.13|3019.13|0
1636375800000|2021-11-08 12:50:00|3020.67|3020.67|3021.95|3021.95|3023.66|3023.66|3020.51|3020.51|0
1636376100000|2021-11-08 12:55:00|3021.94|3021.94|3019.16|3019.16|3021.94|3021.94|3019.05|3019.05|0
1636376400000|2021-11-08 13:00:00|3019.18|3019.18|3018.13|3018.13|3019.96|3019.96|3018.12|3018.12|0
1636376700000|2021-11-08 13:05:00|3018.12|3018.12|3018.88|3018.88|3018.93|3018.93|3017.85|3017.85|0
1636377000000|2021-11-08 13:10:00|3018.71|3018.71|3017.47|3017.47|3019|3019|3016.77|3016.77|0
1636377300000|2021-11-08 13:15:00|3017.64|3017.64|3016.43|3016.43|3018.11|3018.11|3016.37|3016.37|0
1636377600000|2021-11-08 13:20:00|3016.48|3016.48|3016.17|3016.17|3017.15|3017.15|3016.17|3016.17|0
1636377900000|2021-11-08 13:25:00|3016.25|3016.25|3016.1|3016.1|3016.33|3016.33|3015.58|3015.58|0
1636378200000|2021-11-08 13:30:00|3016.07|3016.07|3017.44|3017.44|3017.61|3017.61|3015.91|3015.91|0
1636378500000|2021-11-08 13:35:00|3017.61|3017.61|3018.95|3018.95|3019.35|3019.35|3017.57|3017.57|0
1636378800000|2021-11-08 13:40:00|3019.03|3019.03|3018.7|3018.7|3019.26|3019.26|3018.15|3018.15|0
1636379100000|2021-11-08 13:45:00|3018.64|3018.64|3018.07|3018.07|3018.65|3018.65|3017.67|3017.67|0
1636379400000|2021-11-08 13:50:00|3017.9|3017.9|3017.82|3017.82|3018.16|3018.16|3016.77|3016.77|0
1636379700000|2021-11-08 13:55:00|3018.09|3018.09|3018.84|3018.84|3019.3|3019.3|3018.09|3018.09|0
1636380000000|2021-11-08 14:00:00|3018.9|3018.9|3021.52|3021.52|3021.69|3021.69|3018.75|3018.75|0
1636380300000|2021-11-08 14:05:00|3021.49|3021.49|3021.65|3021.65|3021.97|3021.97|3020.68|3020.68|0
1636380600000|2021-11-08 14:10:00|3021.74|3021.74|3021.57|3021.57|3023.96|3023.96|3020.72|3020.72|0
1636380900000|2021-11-08 14:15:00|3021.6|3021.6|3021.76|3021.76|3022.48|3022.48|3020.85|3020.85|0
1636381200000|2021-11-08 14:20:00|3021.78|3021.78|3020.63|3020.63|3021.84|3021.84|3019.25|3019.25|0
1636381500000|2021-11-08 14:25:00|3020.64|3020.64|3026.66|3026.66|3026.71|3026.71|3020.21|3020.21|0
1636381800000|2021-11-08 14:30:00|3026.21|3026.21|3032.43|3032.43|3032.57|3032.57|3023.9|3023.9|0
1636382100000|2021-11-08 14:35:00|3032.1|3032.1|3036.59|3036.59|3038.35|3038.35|3032.1|3032.1|0
1636382400000|2021-11-08 14:40:00|3036.81|3036.81|3042.48|3042.48|3042.77|3042.77|3036.46|3036.46|0
1636382700000|2021-11-08 14:45:00|3042.61|3042.61|3042.53|3042.53|3043.76|3043.76|3039.28|3039.28|0
1636383000000|2021-11-08 14:50:00|3042.36|3042.36|3041.09|3041.09|3042.72|3042.72|3040.39|3040.39|0
1636383300000|2021-11-08 14:55:00|3041.26|3041.26|3037.56|3037.56|3041.26|3041.26|3036.51|3036.51|0
1636383600000|2021-11-08 15:00:00|3037.45|3037.45|3033.84|3033.84|3038.98|3038.98|3033.82|3033.82|0
1636383900000|2021-11-08 15:05:00|3033.68|3033.68|3031.17|3031.17|3034.11|3034.11|3030.39|3030.39|0
1636384200000|2021-11-08 15:10:00|3031|3031|3027.16|3027.16|3031.77|3031.77|3027.09|3027.09|0
1636384500000|2021-11-08 15:15:00|3026.99|3026.99|3027.57|3027.57|3029.33|3029.33|3026.29|3026.29|0
1636384800000|2021-11-08 15:20:00|3027.46|3027.46|3023.68|3023.68|3027.85|3027.85|3023.55|3023.55|0
1636385100000|2021-11-08 15:25:00|3023.64|3023.64|3022.77|3022.77|3026.96|3026.96|3022.77|3022.77|0
1636385400000|2021-11-08 15:30:00|3022.6|3022.6|3024.84|3024.84|3025.35|3025.35|3022.38|3022.38|0
1636385700000|2021-11-08 15:35:00|3024.86|3024.86|3027.71|3027.71|3029.18|3029.18|3024.86|3024.86|0
1636386000000|2021-11-08 15:40:00|3027.88|3027.88|3030.01|3030.01|3030.01|3030.01|3025.51|3025.51|0
1636386300000|2021-11-08 15:45:00|3030.1|3030.1|3033.07|3033.07|3033.24|3033.24|3029.41|3029.41|0
1636386600000|2021-11-08 15:50:00|3033.1|3033.1|3034.08|3034.08|3035.36|3035.36|3032.82|3032.82|0
1636386900000|2021-11-08 15:55:00|3034.12|3034.12|3035.4|3035.4|3036.33|3036.33|3033.75|3033.75|0
1636387200000|2021-11-08 16:00:00|3035.39|3035.39|3035.22|3035.22|3037.36|3037.36|3034.68|3034.68|0
1636387500000|2021-11-08 16:05:00|3035.06|3035.06|3032.67|3032.67|3035.07|3035.07|3030.59|3030.59|0
1636387800000|2021-11-08 16:10:00|3032.78|3032.78|3033.06|3033.06|3035.34|3035.34|3032.78|3032.78|0
1636388100000|2021-11-08 16:15:00|3033|3033|3031.61|3031.61|3033|3033|3030.43|3030.43|0
1636388400000|2021-11-08 16:20:00|3031.57|3031.57|3027.89|3027.89|3031.62|3031.62|3027.22|3027.22|0
1636388700000|2021-11-08 16:25:00|3027.93|3027.93|3025.25|3025.25|3029.21|3029.21|3024.99|3024.99|0
1636445700000|2021-11-09 08:15:00|3002.96|3002.96|3003.76|3003.76|3005.93|3005.93|3002.95|3002.95|0
1636446000000|2021-11-09 08:20:00|3003.78|3003.78|3000.85|3000.85|3003.78|3003.78|2999.03|2999.03|0
1636446300000|2021-11-09 08:25:00|3001.23|3001.23|2997.97|2997.97|3001.23|3001.23|2997.58|2997.58|0
1636446600000|2021-11-09 08:30:00|2998.13|2998.13|3002.67|3002.67|3002.67|3002.67|2997.97|2997.97|0
1636446900000|2021-11-09 08:35:00|3002.84|3002.84|3004.59|3004.59|3004.75|3004.75|3001.91|3001.91|0
1636447200000|2021-11-09 08:40:00|3004.92|3004.92|3001.57|3001.57|3007.2|3007.2|3001.57|3001.57|0
1636447500000|2021-11-09 08:45:00|3001.74|3001.74|3006.13|3006.13|3006.14|3006.14|3000.21|3000.21|0
1636447800000|2021-11-09 08:50:00|3006.36|3006.36|3006.07|3006.07|3008.03|3008.03|3005.67|3005.67|0
1636448100000|2021-11-09 08:55:00|3006.16|3006.16|3003.34|3003.34|3006.95|3006.95|3003.17|3003.17|0
1636448400000|2021-11-09 09:00:00|3003.18|3003.18|3007.6|3007.6|3008.52|3008.52|3002.82|3002.82|0
1636448700000|2021-11-09 09:05:00|3007.54|3007.54|3003.43|3003.43|3007.54|3007.54|3003.27|3003.27|0
1636449000000|2021-11-09 09:10:00|3003.41|3003.41|3009.72|3009.72|3009.97|3009.97|3003.41|3003.41|0
1636449300000|2021-11-09 09:15:00|3009.67|3009.67|3006.36|3006.36|3010.24|3010.24|3006.25|3006.25|0
1636449600000|2021-11-09 09:20:00|3006.33|3006.33|3004.73|3004.73|3006.35|3006.35|3004.06|3004.06|0
1636449900000|2021-11-09 09:25:00|3004.24|3004.24|3002.23|3002.23|3004.46|3004.46|3001.19|3001.19|0
1636450200000|2021-11-09 09:30:00|3002.28|3002.28|3003.67|3003.67|3003.73|3003.73|3000.25|3000.25|0
1636450500000|2021-11-09 09:35:00|3003.62|3003.62|3006.94|3006.94|3007.14|3007.14|3003.62|3003.62|0
1636450800000|2021-11-09 09:40:00|3006.93|3006.93|3007.37|3007.37|3007.71|3007.71|3005.45|3005.45|0
1636451100000|2021-11-09 09:45:00|3007.26|3007.26|3004.18|3004.18|3007.26|3007.26|3004.18|3004.18|0
1636451400000|2021-11-09 09:50:00|3004.17|3004.17|3006.42|3006.42|3006.82|3006.82|3004.17|3004.17|0
1636451700000|2021-11-09 09:55:00|3006.59|3006.59|3005.35|3005.35|3007.54|3007.54|3005.14|3005.14|0
1636452000000|2021-11-09 10:00:00|3005.29|3005.29|3005.79|3005.79|3005.98|3005.98|3004.94|3004.94|0
1636452300000|2021-11-09 10:05:00|3005.81|3005.81|3006.4|3006.4|3007.04|3007.04|3005.23|3005.23|0
1636452600000|2021-11-09 10:10:00|3006.57|3006.57|3008.86|3008.86|3010.04|3010.04|3006.57|3006.57|0
1636452900000|2021-11-09 10:15:00|3008.85|3008.85|3008.85|3008.85|3008.87|3008.87|3006.57|3006.57|0
1636453200000|2021-11-09 10:20:00|3008.94|3008.94|3010.17|3010.17|3010.64|3010.64|3008.46|3008.46|0
1636453500000|2021-11-09 10:25:00|3010.3|3010.3|3009.06|3009.06|3011.07|3011.07|3008.75|3008.75|0
1636453800000|2021-11-09 10:30:00|3009.22|3009.22|3008.7|3008.7|3009.58|3009.58|3008.47|3008.47|0
1636454100000|2021-11-09 10:35:00|3008.54|3008.54|3009.15|3009.15|3009.35|3009.35|3008.2|3008.2|0
1636454400000|2021-11-09 10:40:00|3009.14|3009.14|3008.78|3008.78|3010.1|3010.1|3008.33|3008.33|0
1636454700000|2021-11-09 10:45:00|3008.79|3008.79|3006.56|3006.56|3008.96|3008.96|3006.39|3006.39|0
1636455000000|2021-11-09 10:50:00|3006.44|3006.44|3004.07|3004.07|3006.61|3006.61|3004.07|3004.07|0
1636455300000|2021-11-09 10:55:00|3003.91|3003.91|3004.42|3004.42|3004.92|3004.92|3002.79|3002.79|0
1636455600000|2021-11-09 11:00:00|3004.25|3004.25|3006.9|3006.9|3006.9|3006.9|3004.14|3004.14|0
1636455900000|2021-11-09 11:05:00|3007.12|3007.12|3007.13|3007.13|3007.84|3007.84|3006.17|3006.17|0
1636456200000|2021-11-09 11:10:00|3007.07|3007.07|3006.53|3006.53|3008.25|3008.25|3006.32|3006.32|0
1636456500000|2021-11-09 11:15:00|3006.59|3006.59|3005.91|3005.91|3007.18|3007.18|3005.62|3005.62|0
1636456800000|2021-11-09 11:20:00|3006.08|3006.08|3005.82|3005.82|3006.54|3006.54|3005.46|3005.46|0
1636457100000|2021-11-09 11:25:00|3005.86|3005.86|3005.15|3005.15|3006.37|3006.37|3004.79|3004.79|0
1636457400000|2021-11-09 11:30:00|3005.1|3005.1|3004.48|3004.48|3005.26|3005.26|3003.07|3003.07|0
1636457700000|2021-11-09 11:35:00|3004.31|3004.31|3002.67|3002.67|3004.39|3004.39|3002.27|3002.27|0
1636458000000|2021-11-09 11:40:00|3002.58|3002.58|3001.42|3001.42|3003.37|3003.37|3000.26|3000.26|0
1636458300000|2021-11-09 11:45:00|3001.26|3001.26|3002.13|3002.13|3002.13|3002.13|3000.55|3000.55|0
1636458600000|2021-11-09 11:50:00|3002.17|3002.17|2999.15|2999.15|3002.19|3002.19|2999.15|2999.15|0
1636458900000|2021-11-09 11:55:00|2999.19|2999.19|3001.24|3001.24|3001.37|3001.37|2998.96|2998.96|0
1636459200000|2021-11-09 12:00:00|3001.57|3001.57|3006.8|3006.8|3006.8|3006.8|3001.36|3001.36|0
1636459500000|2021-11-09 12:05:00|3006.63|3006.63|3003.21|3003.21|3006.63|3006.63|3003.21|3003.21|0
1636459800000|2021-11-09 12:10:00|3003.18|3003.18|3002.86|3002.86|3004.02|3004.02|3002.26|3002.26|0
1636460100000|2021-11-09 12:15:00|3002.8|3002.8|2998.63|2998.63|3002.8|3002.8|2998.49|2998.49|0
1636460400000|2021-11-09 12:20:00|2998.8|2998.8|2998.92|2998.92|2999.62|2999.62|2998.32|2998.32|0
1636460700000|2021-11-09 12:25:00|2998.89|2998.89|2999.71|2999.71|3000.83|3000.83|2998.89|2998.89|0
1636461000000|2021-11-09 12:30:00|2999.73|2999.73|3001.01|3001.01|3001.61|3001.61|2999.73|2999.73|0
1636461300000|2021-11-09 12:35:00|3000.95|3000.95|3000.07|3000.07|3001.75|3001.75|2999.87|2999.87|0
1636461600000|2021-11-09 12:40:00|2999.74|2999.74|3004.98|3004.98|3004.98|3004.98|2999.74|2999.74|0
1636461900000|2021-11-09 12:45:00|3004.94|3004.94|3002.56|3002.56|3004.94|3004.94|3002.28|3002.28|0
1636462200000|2021-11-09 12:50:00|3002.72|3002.72|3004.39|3004.39|3004.44|3004.44|3002.21|3002.21|0
1636462500000|2021-11-09 12:55:00|3004.11|3004.11|3001.41|3001.41|3004.11|3004.11|3001.24|3001.24|0
1636462800000|2021-11-09 13:00:00|3001.9|3001.9|3000.08|3000.08|3002.4|3002.4|3000.08|3000.08|0
1636463100000|2021-11-09 13:05:00|3000.19|3000.19|3002.4|3002.4|3003.05|3003.05|3000.13|3000.13|0
1636463400000|2021-11-09 13:10:00|3002.32|3002.32|2997.83|2997.83|3002.38|3002.38|2997.83|2997.83|0
1636463700000|2021-11-09 13:15:00|2997.77|2997.77|2998.92|2998.92|2998.92|2998.92|2996.76|2996.76|0
1636464000000|2021-11-09 13:20:00|2998.75|2998.75|2998.03|2998.03|3000.45|3000.45|2998.03|2998.03|0
1636464300000|2021-11-09 13:25:00|2997.75|2997.75|2999.09|2999.09|2999.09|2999.09|2996.63|2996.63|0
1636464600000|2021-11-09 13:30:00|2999.15|2999.15|2997.34|2997.34|3000.14|3000.14|2996.38|2996.38|0
1636464900000|2021-11-09 13:35:00|2997.67|2997.67|2998.31|2998.31|2999.23|2999.23|2997.67|2997.67|0
1636465200000|2021-11-09 13:40:00|2998.64|2998.64|2999.64|2999.64|2999.64|2999.64|2997.38|2997.38|0
1636465500000|2021-11-09 13:45:00|2999.59|2999.59|2998.76|2998.76|2999.97|2999.97|2997.61|2997.61|0
1636465800000|2021-11-09 13:50:00|2998.81|2998.81|2994.67|2994.67|2998.81|2998.81|2994.18|2994.18|0
1636466100000|2021-11-09 13:55:00|2994.73|2994.73|2995.09|2995.09|2995.42|2995.42|2993.16|2993.16|0
1636466400000|2021-11-09 14:00:00|2995.15|2995.15|2995.77|2995.77|2996.62|2996.62|2995.1|2995.1|0
1636466700000|2021-11-09 14:05:00|2995.6|2995.6|2996.37|2996.37|2996.48|2996.48|2993.92|2993.92|0
1636467000000|2021-11-09 14:10:00|2996.33|2996.33|2994.42|2994.42|2997.27|2997.27|2993.86|2993.86|0
1636467300000|2021-11-09 14:15:00|2994.37|2994.37|2995.43|2995.43|2995.65|2995.65|2994.37|2994.37|0
1636467600000|2021-11-09 14:20:00|2995.49|2995.49|2994.85|2994.85|2995.65|2995.65|2993.99|2993.99|0
1636467900000|2021-11-09 14:25:00|2994.9|2994.9|2993.35|2993.35|2995.93|2995.93|2993.18|2993.18|0
1636468200000|2021-11-09 14:30:00|2993.24|2993.24|2995.36|2995.36|2997.3|2997.3|2992.28|2992.28|0
1636468500000|2021-11-09 14:35:00|2995.58|2995.58|2989.65|2989.65|2996.06|2996.06|2988.92|2988.92|0
1636468800000|2021-11-09 14:40:00|2989.52|2989.52|2985.03|2985.03|2990.51|2990.51|2984.92|2984.92|0
1636469100000|2021-11-09 14:45:00|2984.72|2984.72|2980.73|2980.73|2984.91|2984.91|2980.73|2980.73|0
1636469400000|2021-11-09 14:50:00|2980.56|2980.56|2983.07|2983.07|2984.86|2984.86|2980.28|2980.28|0
1636469700000|2021-11-09 14:55:00|2983.24|2983.24|2975.92|2975.92|2983.24|2983.24|2975.42|2975.42|0
1636470000000|2021-11-09 15:00:00|2975.64|2975.64|2976|2976|2981.11|2981.11|2975.45|2975.45|0
1636470300000|2021-11-09 15:05:00|2976.01|2976.01|2980.23|2980.23|2980.67|2980.67|2974.41|2974.41|0
1636470600000|2021-11-09 15:10:00|2979.83|2979.83|2982.38|2982.38|2982.38|2982.38|2977.81|2977.81|0
1636470900000|2021-11-09 15:15:00|2982.54|2982.54|2979.86|2979.86|2984.91|2984.91|2978.73|2978.73|0
1636471200000|2021-11-09 15:20:00|2979.91|2979.91|2979.07|2979.07|2980.53|2980.53|2978.12|2978.12|0
1636471500000|2021-11-09 15:25:00|2979.36|2979.36|2980.1|2980.1|2982.24|2982.24|2978.71|2978.71|0
1636471800000|2021-11-09 15:30:00|2980.35|2980.35|2982.73|2982.73|2983.57|2983.57|2980.35|2980.35|0
1636472100000|2021-11-09 15:35:00|2982.61|2982.61|2979.82|2979.82|2983.92|2983.92|2978.69|2978.69|0
1636472400000|2021-11-09 15:40:00|2979.83|2979.83|2981.85|2981.85|2981.85|2981.85|2978.11|2978.11|0
1636472700000|2021-11-09 15:45:00|2982.02|2982.02|2979.52|2979.52|2983.19|2983.19|2979.09|2979.09|0
1636473000000|2021-11-09 15:50:00|2979.36|2979.36|2976.29|2976.29|2979.36|2979.36|2975.52|2975.52|0
1636473300000|2021-11-09 15:55:00|2976.46|2976.46|2976.51|2976.51|2979.05|2979.05|2976.46|2976.46|0
1636473600000|2021-11-09 16:00:00|2976.57|2976.57|2977.24|2977.24|2979.27|2979.27|2976|2976|0
1636473900000|2021-11-09 16:05:00|2977.2|2977.2|2980.22|2980.22|2980.22|2980.22|2976.38|2976.38|0
1636474200000|2021-11-09 16:10:00|2980.12|2980.12|2981.33|2981.33|2981.45|2981.45|2979.17|2979.17|0
1636474500000|2021-11-09 16:15:00|2981.36|2981.36|2982.45|2982.45|2983.04|2983.04|2979.41|2979.41|0
1636474800000|2021-11-09 16:20:00|2982.4|2982.4|2979.25|2979.25|2982.97|2982.97|2979.25|2979.25|0
1636475100000|2021-11-09 16:25:00|2979.21|2979.21|2980.13|2980.13|2981.14|2981.14|2978.61|2978.61|0
1636532100000|2021-11-10 08:15:00|2992.21|2992.21|3000.17|3000.17|3000.23|3000.23|2991.96|2991.96|0
1636532400000|2021-11-10 08:20:00|2998.71|2998.71|2995.44|2995.44|3000.45|3000.45|2995.41|2995.41|0
1636532700000|2021-11-10 08:25:00|2995.33|2995.33|2990.86|2990.86|2996.7|2996.7|2990.86|2990.86|0
1636533000000|2021-11-10 08:30:00|2990.58|2990.58|2991.16|2991.16|2991.32|2991.32|2988.35|2988.35|0
1636533300000|2021-11-10 08:35:00|2991.57|2991.57|2991.12|2991.12|2991.57|2991.57|2988.33|2988.33|0
1636533600000|2021-11-10 08:40:00|2991.01|2991.01|2990.28|2990.28|2991.6|2991.6|2988.56|2988.56|0
1636533900000|2021-11-10 08:45:00|2990.17|2990.17|2996.73|2996.73|2996.73|2996.73|2990.05|2990.05|0
1636534200000|2021-11-10 08:50:00|2996.89|2996.89|2995.6|2995.6|2996.99|2996.99|2994.14|2994.14|0
1636534500000|2021-11-10 08:55:00|2995.43|2995.43|2995.1|2995.1|2997.22|2997.22|2993.84|2993.84|0
1636534800000|2021-11-10 09:00:00|2995.26|2995.26|2992.59|2992.59|2995.84|2995.84|2991.54|2991.54|0
1636535100000|2021-11-10 09:05:00|2992.55|2992.55|2990.12|2990.12|2992.96|2992.96|2989.99|2989.99|0
1636535400000|2021-11-10 09:10:00|2990.29|2990.29|2993.58|2993.58|2993.6|2993.6|2988.71|2988.71|0
1636535700000|2021-11-10 09:15:00|2993.61|2993.61|2987.54|2987.54|2994.09|2994.09|2987.29|2987.29|0
1636536000000|2021-11-10 09:20:00|2987.03|2987.03|2986.4|2986.4|2987.24|2987.24|2983.9|2983.9|0
1636536300000|2021-11-10 09:25:00|2986.51|2986.51|2983.92|2983.92|2986.74|2986.74|2982.33|2982.33|0
1636536600000|2021-11-10 09:30:00|2983.9|2983.9|2992.31|2992.31|2992.39|2992.39|2983.89|2983.89|0
1636536900000|2021-11-10 09:35:00|2992.26|2992.26|2999.29|2999.29|3000.16|3000.16|2991.38|2991.38|0
1636537200000|2021-11-10 09:40:00|2999.46|2999.46|2996.85|2996.85|3000.77|3000.77|2996.8|2996.8|0
1636537500000|2021-11-10 09:45:00|2996.96|2996.96|2997.95|2997.95|2998.2|2998.2|2994.12|2994.12|0
1636537800000|2021-11-10 09:50:00|2998.23|2998.23|2999.2|2999.2|3001.24|3001.24|2997.81|2997.81|0
1636538100000|2021-11-10 09:55:00|2999.14|2999.14|2999.01|2999.01|2999.34|2999.34|2997.16|2997.16|0
1636538400000|2021-11-10 10:00:00|2999.07|2999.07|3001.43|3001.43|3001.43|3001.43|2995.45|2995.45|0
1636538700000|2021-11-10 10:05:00|3001.37|3001.37|3002.17|3002.17|3004.56|3004.56|3001.37|3001.37|0
1636539000000|2021-11-10 10:10:00|3002.33|3002.33|3003.79|3003.79|3006.64|3006.64|3002.15|3002.15|0
1636539300000|2021-11-10 10:15:00|3003.77|3003.77|3003.73|3003.73|3005.12|3005.12|3002.43|3002.43|0
1636539600000|2021-11-10 10:20:00|3003.72|3003.72|3006.3|3006.3|3007.47|3007.47|3003.72|3003.72|0
1636539900000|2021-11-10 10:25:00|3006.41|3006.41|3008.38|3008.38|3008.38|3008.38|3005.76|3005.76|0
1636540200000|2021-11-10 10:30:00|3008.43|3008.43|3009.49|3009.49|3010.78|3010.78|3008|3008|0
1636540500000|2021-11-10 10:35:00|3009.44|3009.44|3005.86|3005.86|3010.01|3010.01|3005.37|3005.37|0
1636540800000|2021-11-10 10:40:00|3005.9|3005.9|3009.3|3009.3|3009.47|3009.47|3005.47|3005.47|0
1636541100000|2021-11-10 10:45:00|3008.8|3008.8|3011.86|3011.86|3013.01|3013.01|3008.8|3008.8|0
1636541400000|2021-11-10 10:50:00|3012.02|3012.02|3012.33|3012.33|3014.45|3014.45|3011.86|3011.86|0
1636541700000|2021-11-10 10:55:00|3012.16|3012.16|3013.96|3013.96|3013.96|3013.96|3011.16|3011.16|0
1636542000000|2021-11-10 11:00:00|3014.13|3014.13|3014.08|3014.08|3014.7|3014.7|3012.19|3012.19|0
1636542300000|2021-11-10 11:05:00|3014.33|3014.33|3011.51|3011.51|3015.82|3015.82|3010.61|3010.61|0
1636542600000|2021-11-10 11:10:00|3011.62|3011.62|3011.53|3011.53|3013.92|3013.92|3010.25|3010.25|0
1636542900000|2021-11-10 11:15:00|3011.69|3011.69|3008.37|3008.37|3012.3|3012.3|3008.37|3008.37|0
1636543200000|2021-11-10 11:20:00|3008.26|3008.26|3008.63|3008.63|3010.81|3010.81|3006.59|3006.59|0
1636543500000|2021-11-10 11:25:00|3008.57|3008.57|3008.38|3008.38|3009.34|3009.34|3006.77|3006.77|0
1636543800000|2021-11-10 11:30:00|3008.6|3008.6|3010.64|3010.64|3011.29|3011.29|3008.5|3008.5|0
1636544100000|2021-11-10 11:35:00|3010.55|3010.55|3008.92|3008.92|3010.55|3010.55|3006.4|3006.4|0
1636544400000|2021-11-10 11:40:00|3008.95|3008.95|3006.18|3006.18|3010.98|3010.98|3005.79|3005.79|0
1636544700000|2021-11-10 11:45:00|3006.02|3006.02|2999.9|2999.9|3006.02|3006.02|2999.9|2999.9|0
1636545000000|2021-11-10 11:50:00|2999.73|2999.73|2997.26|2997.26|2999.73|2999.73|2996.15|2996.15|0
1636545300000|2021-11-10 11:55:00|2997.15|2997.15|2995.73|2995.73|2997.78|2997.78|2995.26|2995.26|0
1636545600000|2021-11-10 12:00:00|2995.4|2995.4|2995.15|2995.15|2996.89|2996.89|2994.97|2994.97|0
1636545900000|2021-11-10 12:05:00|2995.26|2995.26|2995.88|2995.88|2997.83|2997.83|2995.08|2995.08|0
1636546200000|2021-11-10 12:10:00|2995.94|2995.94|2993.81|2993.81|2998.09|2998.09|2993.81|2993.81|0
1636546500000|2021-11-10 12:15:00|2993.87|2993.87|2992.48|2992.48|2993.91|2993.91|2991.35|2991.35|0
1636546800000|2021-11-10 12:20:00|2992.64|2992.64|2992.76|2992.76|2993.59|2993.59|2992.12|2992.12|0
1636547100000|2021-11-10 12:25:00|2992.77|2992.77|2996.02|2996.02|2996.02|2996.02|2992.77|2992.77|0
1636547400000|2021-11-10 12:30:00|2996.18|2996.18|2994.9|2994.9|2996.24|2996.24|2994.63|2994.63|0
1636547700000|2021-11-10 12:35:00|2994.95|2994.95|2998.01|2998.01|2998.35|2998.35|2994.93|2994.93|0
1636548000000|2021-11-10 12:40:00|2998.12|2998.12|2998.33|2998.33|3000.74|3000.74|2998.12|2998.12|0
1636548300000|2021-11-10 12:45:00|2998|2998|2999.01|2999.01|3000.36|3000.36|2997.46|2997.46|0
1636548600000|2021-11-10 12:50:00|2998.89|2998.89|2998.22|2998.22|2998.95|2998.95|2997.29|2997.29|0
1636548900000|2021-11-10 12:55:00|2998.39|2998.39|2999.01|2999.01|2999.11|2999.11|2997.64|2997.64|0
1636549200000|2021-11-10 13:00:00|2999.15|2999.15|3000.84|3000.84|3002.59|3002.59|2999.15|2999.15|0
1636549500000|2021-11-10 13:05:00|3000.78|3000.78|3000.65|3000.65|3002.36|3002.36|3000.16|3000.16|0
1636549800000|2021-11-10 13:10:00|3000.71|3000.71|2999.83|2999.83|3001.45|3001.45|2999.75|2999.75|0
1636550100000|2021-11-10 13:15:00|2999.88|2999.88|2999.58|2999.58|3000.05|3000.05|2998.2|2998.2|0
1636550400000|2021-11-10 13:20:00|2999.13|2999.13|2998.05|2998.05|2999.13|2999.13|2997.38|2997.38|0
1636550700000|2021-11-10 13:25:00|2998.16|2998.16|2997.59|2997.59|2998.32|2998.32|2997.42|2997.42|0
1636551000000|2021-11-10 13:30:00|2997.43|2997.43|3002.8|3002.8|3007.78|3007.78|2995.89|2995.89|0
1636551300000|2021-11-10 13:35:00|3002.63|3002.63|3001.45|3001.45|3005.14|3005.14|3001.3|3001.3|0
1636551600000|2021-11-10 13:40:00|3001.41|3001.41|3006.12|3006.12|3006.16|3006.16|3000.72|3000.72|0
1636551900000|2021-11-10 13:45:00|3006.07|3006.07|3008.98|3008.98|3011.56|3011.56|3005.76|3005.76|0
1636552200000|2021-11-10 13:50:00|3009.25|3009.25|3013.38|3013.38|3013.77|3013.77|3008.97|3008.97|0
1636552500000|2021-11-10 13:55:00|3013.44|3013.44|3007.69|3007.69|3013.44|3013.44|3007.05|3007.05|0
1636552800000|2021-11-10 14:00:00|3007.61|3007.61|3011.2|3011.2|3012.42|3012.42|3007.61|3007.61|0
1636553100000|2021-11-10 14:05:00|3011.11|3011.11|3011.51|3011.51|3011.67|3011.67|3008.73|3008.73|0
1636553400000|2021-11-10 14:10:00|3011.68|3011.68|3012.13|3012.13|3014.53|3014.53|3011.68|3011.68|0
1636553700000|2021-11-10 14:15:00|3012.02|3012.02|3011.16|3011.16|3013.22|3013.22|3009.66|3009.66|0
1636554000000|2021-11-10 14:20:00|3011.11|3011.11|3008.81|3008.81|3011.16|3011.16|3008.16|3008.16|0
1636554300000|2021-11-10 14:25:00|3008.65|3008.65|3006.54|3006.54|3008.77|3008.77|3006.54|3006.54|0
1636554600000|2021-11-10 14:30:00|3006.66|3006.66|3013.27|3013.27|3013.27|3013.27|3004.28|3004.28|0
1636554900000|2021-11-10 14:35:00|3013.44|3013.44|3006.73|3006.73|3014.16|3014.16|3003.47|3003.47|0
1636555200000|2021-11-10 14:40:00|3007.06|3007.06|3003.95|3003.95|3008.43|3008.43|3003.08|3003.08|0
1636555500000|2021-11-10 14:45:00|3004.11|3004.11|3001.22|3001.22|3005.21|3005.21|3000.49|3000.49|0
1636555800000|2021-11-10 14:50:00|3001.45|3001.45|3000.7|3000.7|3002.4|3002.4|2998.54|2998.54|0
1636556100000|2021-11-10 14:55:00|3000.92|3000.92|3005.4|3005.4|3005.4|3005.4|2997.84|2997.84|0
1636556400000|2021-11-10 15:00:00|3005.6|3005.6|3003.59|3003.59|3007.25|3007.25|3002.59|3002.59|0
1636556700000|2021-11-10 15:05:00|3003.64|3003.64|3001.8|3001.8|3005.25|3005.25|3000.71|3000.71|0
1636557000000|2021-11-10 15:10:00|3001.78|3001.78|3000.08|3000.08|3001.84|3001.84|2998.33|2998.33|0
1636557300000|2021-11-10 15:15:00|2999.92|2999.92|3004.17|3004.17|3005.51|3005.51|2999.92|2999.92|0
1636557600000|2021-11-10 15:20:00|3004.05|3004.05|2999.93|2999.93|3004.05|3004.05|2999.68|2999.68|0
1636557900000|2021-11-10 15:25:00|2999.88|2999.88|3003.04|3003.04|3003.2|3003.2|2999.32|2999.32|0
1636558200000|2021-11-10 15:30:00|3003.15|3003.15|3005.3|3005.3|3005.3|3005.3|3001.71|3001.71|0
1636558500000|2021-11-10 15:35:00|3005.14|3005.14|3008.97|3008.97|3009.15|3009.15|3005.14|3005.14|0
1636558800000|2021-11-10 15:40:00|3009.05|3009.05|3010.89|3010.89|3011.92|3011.92|3008.77|3008.77|0
1636559100000|2021-11-10 15:45:00|3010.9|3010.9|3009.12|3009.12|3011.57|3011.57|3009.12|3009.12|0
1636559400000|2021-11-10 15:50:00|3008.95|3008.95|3008.62|3008.62|3009.12|3009.12|3007.61|3007.61|0
1636559700000|2021-11-10 15:55:00|3008.64|3008.64|3006.21|3006.21|3010.16|3010.16|3006.21|3006.21|0
1636560000000|2021-11-10 16:00:00|3006.38|3006.38|3004.83|3004.83|3007.57|3007.57|3004.83|3004.83|0
1636560300000|2021-11-10 16:05:00|3004.81|3004.81|3003.9|3003.9|3005.99|3005.99|3003.22|3003.22|0
1636560600000|2021-11-10 16:10:00|3003.95|3003.95|3005.31|3005.31|3005.89|3005.89|3003.87|3003.87|0
1636560900000|2021-11-10 16:15:00|3005.4|3005.4|3002.74|3002.74|3005.88|3005.88|3002.74|3002.74|0
1636561200000|2021-11-10 16:20:00|3002.79|3002.79|3001.95|3001.95|3003.2|3003.2|3001.71|3001.71|0
1636561500000|2021-11-10 16:25:00|3001.91|3001.91|3001.97|3001.97|3003.26|3003.26|3001.07|3001.07|0
1636618500000|2021-11-11 08:15:00|3049.55|3049.55|3053.52|3053.52|3057.3|3057.3|3049.55|3049.55|0
1636618800000|2021-11-11 08:20:00|3053.45|3053.45|3056.22|3056.22|3059.59|3059.59|3053.45|3053.45|0
1636619100000|2021-11-11 08:25:00|3056.14|3056.14|3052.65|3052.65|3056.29|3056.29|3050.84|3050.84|0
1636619400000|2021-11-11 08:30:00|3052.98|3052.98|3051.14|3051.14|3053.14|3053.14|3049|3049|0
1636619700000|2021-11-11 08:35:00|3051.47|3051.47|3050.25|3050.25|3051.81|3051.81|3047.86|3047.86|0
1636620000000|2021-11-11 08:40:00|3050.26|3050.26|3048.26|3048.26|3051.21|3051.21|3047.13|3047.13|0
1636620300000|2021-11-11 08:45:00|3048.32|3048.32|3047.08|3047.08|3048.9|3048.9|3045.37|3045.37|0
1636620600000|2021-11-11 08:50:00|3047.36|3047.36|3049.44|3049.44|3050.67|3050.67|3047.19|3047.19|0
1636620900000|2021-11-11 08:55:00|3049.48|3049.48|3046.94|3046.94|3050.04|3050.04|3045.83|3045.83|0
1636621200000|2021-11-11 09:00:00|3047.08|3047.08|3042.88|3042.88|3047.54|3047.54|3042.88|3042.88|0
1636621500000|2021-11-11 09:05:00|3042.82|3042.82|3042.65|3042.65|3044.46|3044.46|3040.42|3040.42|0
1636621800000|2021-11-11 09:10:00|3042.59|3042.59|3042.47|3042.47|3043.79|3043.79|3040.27|3040.27|0
1636622100000|2021-11-11 09:15:00|3042.52|3042.52|3046.81|3046.81|3047.21|3047.21|3041.26|3041.26|0
1636622400000|2021-11-11 09:20:00|3046.75|3046.75|3044.57|3044.57|3047.58|3047.58|3044.5|3044.5|0
1636622700000|2021-11-11 09:25:00|3044.4|3044.4|3045.63|3045.63|3046.89|3046.89|3042.96|3042.96|0
1636623000000|2021-11-11 09:30:00|3045.8|3045.8|3041.68|3041.68|3046.47|3046.47|3041.53|3041.53|0
1636623300000|2021-11-11 09:35:00|3041.85|3041.85|3039.09|3039.09|3042.4|3042.4|3038.63|3038.63|0
1636623600000|2021-11-11 09:40:00|3039.2|3039.2|3039.89|3039.89|3041.69|3041.69|3038.97|3038.97|0
1636623900000|2021-11-11 09:45:00|3039.22|3039.22|3036.58|3036.58|3039.22|3039.22|3036.58|3036.58|0
1636624200000|2021-11-11 09:50:00|3036.53|3036.53|3037.04|3037.04|3039.2|3039.2|3035.86|3035.86|0
1636624500000|2021-11-11 09:55:00|3037.66|3037.66|3038.66|3038.66|3039.21|3039.21|3037.66|3037.66|0
1636624800000|2021-11-11 10:00:00|3038.69|3038.69|3038.9|3038.9|3040.17|3040.17|3038.33|3038.33|0
1636625100000|2021-11-11 10:05:00|3039.23|3039.23|3037.72|3037.72|3039.45|3039.45|3037.14|3037.14|0
1636625400000|2021-11-11 10:10:00|3037.88|3037.88|3037.18|3037.18|3037.99|3037.99|3036.29|3036.29|0
1636625700000|2021-11-11 10:15:00|3037.51|3037.51|3036.23|3036.23|3037.82|3037.82|3036.06|3036.06|0
1636626000000|2021-11-11 10:20:00|3036.4|3036.4|3035.16|3035.16|3036.73|3036.73|3035.04|3035.04|0
1636626300000|2021-11-11 10:25:00|3035.33|3035.33|3035.5|3035.5|3036.44|3036.44|3034.63|3034.63|0
1636626600000|2021-11-11 10:30:00|3035.66|3035.66|3036.89|3036.89|3036.89|3036.89|3033.02|3033.02|0
1636626900000|2021-11-11 10:35:00|3036.84|3036.84|3037.55|3037.55|3037.55|3037.55|3036.01|3036.01|0
1636627200000|2021-11-11 10:40:00|3037.63|3037.63|3037.12|3037.12|3039.03|3039.03|3036.84|3036.84|0
1636627500000|2021-11-11 10:45:00|3036.89|3036.89|3033.03|3033.03|3037.27|3037.27|3032.76|3032.76|0
1636627800000|2021-11-11 10:50:00|3032.99|3032.99|3030.63|3030.63|3032.99|3032.99|3030.54|3030.54|0
1636628100000|2021-11-11 10:55:00|3030.69|3030.69|3032.11|3032.11|3032.11|3032.11|3030.4|3030.4|0
1636628400000|2021-11-11 11:00:00|3032.16|3032.16|3031.04|3031.04|3032.52|3032.52|3030.7|3030.7|0
1636628700000|2021-11-11 11:05:00|3031.2|3031.2|3032.25|3032.25|3033.23|3033.23|3030.99|3030.99|0
1636629000000|2021-11-11 11:10:00|3032.36|3032.36|3033.13|3033.13|3034.64|3034.64|3031.73|3031.73|0
1636629300000|2021-11-11 11:15:00|3033.07|3033.07|3031.74|3031.74|3033.51|3033.51|3031.34|3031.34|0
1636629600000|2021-11-11 11:20:00|3031.77|3031.77|3032.06|3032.06|3032.39|3032.39|3030.04|3030.04|0
1636629900000|2021-11-11 11:25:00|3032.72|3032.72|3030.53|3030.53|3032.72|3032.72|3029.66|3029.66|0
1636630200000|2021-11-11 11:30:00|3030.62|3030.62|3030.44|3030.44|3032.2|3032.2|3030.21|3030.21|0
1636630500000|2021-11-11 11:35:00|3030.5|3030.5|3029.77|3029.77|3031.95|3031.95|3029.55|3029.55|0
1636630800000|2021-11-11 11:40:00|3029.61|3029.61|3028.35|3028.35|3029.61|3029.61|3027.96|3027.96|0
1636631100000|2021-11-11 11:45:00|3027.68|3027.68|3027.72|3027.72|3028.77|3028.77|3027.44|3027.44|0
1636631400000|2021-11-11 11:50:00|3027.66|3027.66|3029.73|3029.73|3030.33|3030.33|3027.56|3027.56|0
1636631700000|2021-11-11 11:55:00|3029.56|3029.56|3025.93|3025.93|3029.72|3029.72|3025.82|3025.82|0
1636632000000|2021-11-11 12:00:00|3025.77|3025.77|3026.04|3026.04|3026.16|3026.16|3024.13|3024.13|0
1636632300000|2021-11-11 12:05:00|3025.87|3025.87|3026.22|3026.22|3026.7|3026.7|3025.63|3025.63|0
1636632600000|2021-11-11 12:10:00|3026.5|3026.5|3024.42|3024.42|3026.89|3026.89|3024.09|3024.09|0
1636632900000|2021-11-11 12:15:00|3024.26|3024.26|3021.18|3021.18|3024.26|3024.26|3021.09|3021.09|0
1636633200000|2021-11-11 12:20:00|3021.1|3021.1|3021.65|3021.65|3022.61|3022.61|3020.93|3020.93|0
1636633500000|2021-11-11 12:25:00|3021.59|3021.59|3022.29|3022.29|3022.29|3022.29|3021.41|3021.41|0
1636633800000|2021-11-11 12:30:00|3022.33|3022.33|3022.33|3022.33|3023.05|3023.05|3022.17|3022.17|0
1636634100000|2021-11-11 12:35:00|3022.29|3022.29|3023.72|3023.72|3024.41|3024.41|3022.25|3022.25|0
1636634400000|2021-11-11 12:40:00|3023.66|3023.66|3023.3|3023.3|3024.61|3024.61|3023.21|3023.21|0
1636634700000|2021-11-11 12:45:00|3023.34|3023.34|3025.31|3025.31|3025.48|3025.48|3023.3|3023.3|0
1636635000000|2021-11-11 12:50:00|3025.23|3025.23|3024.32|3024.32|3025.43|3025.43|3024.18|3024.18|0
1636635300000|2021-11-11 12:55:00|3024.65|3024.65|3025.9|3025.9|3025.9|3025.9|3024.22|3024.22|0
1636635600000|2021-11-11 13:00:00|3025.84|3025.84|3027.28|3027.28|3027.28|3027.28|3024.68|3024.68|0
1636635900000|2021-11-11 13:05:00|3027.22|3027.22|3028.11|3028.11|3028.16|3028.16|3026.31|3026.31|0
1636636200000|2021-11-11 13:10:00|3028.44|3028.44|3029.95|3029.95|3030.74|3030.74|3028.44|3028.44|0
1636636500000|2021-11-11 13:15:00|3030.11|3030.11|3029.13|3029.13|3030.69|3030.69|3029.13|3029.13|0
1636636800000|2021-11-11 13:20:00|3029.08|3029.08|3027.99|3027.99|3029.08|3029.08|3027.26|3027.26|0
1636637100000|2021-11-11 13:25:00|3028.16|3028.16|3026.14|3026.14|3028.49|3028.49|3025.44|3025.44|0
1636637400000|2021-11-11 13:30:00|3026.18|3026.18|3024.26|3024.26|3026.23|3026.23|3023.63|3023.63|0
1636637700000|2021-11-11 13:35:00|3024.34|3024.34|3024.21|3024.21|3024.89|3024.89|3023.4|3023.4|0
1636638000000|2021-11-11 13:40:00|3024.29|3024.29|3028.29|3028.29|3028.29|3028.29|3024.29|3024.29|0
1636638300000|2021-11-11 13:45:00|3028.45|3028.45|3026.88|3026.88|3028.56|3028.56|3026.88|3026.88|0
1636638600000|2021-11-11 13:50:00|3027.15|3027.15|3026.68|3026.68|3027.52|3027.52|3025.65|3025.65|0
1636638900000|2021-11-11 13:55:00|3026.51|3026.51|3029.54|3029.54|3029.54|3029.54|3025.97|3025.97|0
1636639200000|2021-11-11 14:00:00|3029.59|3029.59|3028|3028|3030.11|3030.11|3027.75|3027.75|0
1636639500000|2021-11-11 14:05:00|3027.94|3027.94|3029.11|3029.11|3029.25|3029.25|3027.83|3027.83|0
1636639800000|2021-11-11 14:10:00|3029.15|3029.15|3031.05|3031.05|3031.05|3031.05|3029.15|3029.15|0
1636640100000|2021-11-11 14:15:00|3030.93|3030.93|3032.69|3032.69|3032.69|3032.69|3030.45|3030.45|0
1636640400000|2021-11-11 14:20:00|3032.7|3032.7|3033.68|3033.68|3034.42|3034.42|3032.55|3032.55|0
1636640700000|2021-11-11 14:25:00|3033.64|3033.64|3034.76|3034.76|3035.88|3035.88|3033.64|3033.64|0
1636641000000|2021-11-11 14:30:00|3034.81|3034.81|3032.51|3032.51|3036.98|3036.98|3029.62|3029.62|0
1636641300000|2021-11-11 14:35:00|3032.18|3032.18|3034.98|3034.98|3035.18|3035.18|3029.22|3029.22|0
1636641600000|2021-11-11 14:40:00|3034.81|3034.81|3041.72|3041.72|3041.72|3041.72|3034.37|3034.37|0
1636641900000|2021-11-11 14:45:00|3041.78|3041.78|3041.74|3041.74|3042.56|3042.56|3039.93|3039.93|0
1636642200000|2021-11-11 14:50:00|3041.64|3041.64|3041.59|3041.59|3043.73|3043.73|3040.7|3040.7|0
1636642500000|2021-11-11 14:55:00|3041.76|3041.76|3038.05|3038.05|3042.03|3042.03|3037.04|3037.04|0
1636642800000|2021-11-11 15:00:00|3038.11|3038.11|3044.64|3044.64|3044.8|3044.8|3038.11|3038.11|0
1636643100000|2021-11-11 15:05:00|3044.72|3044.72|3043.8|3043.8|3046.57|3046.57|3042.6|3042.6|0
1636643400000|2021-11-11 15:10:00|3043.74|3043.74|3043.52|3043.52|3044.23|3044.23|3042.6|3042.6|0
1636643700000|2021-11-11 15:15:00|3043.91|3043.91|3040.48|3040.48|3043.91|3043.91|3040.27|3040.27|0
1636644000000|2021-11-11 15:20:00|3040.52|3040.52|3040.9|3040.9|3041.52|3041.52|3037.02|3037.02|0
1636644300000|2021-11-11 15:25:00|3041.01|3041.01|3039.89|3039.89|3041.88|3041.88|3038.75|3038.75|0
1636644600000|2021-11-11 15:30:00|3039.84|3039.84|3044.44|3044.44|3044.81|3044.81|3039.51|3039.51|0
1636644900000|2021-11-11 15:35:00|3044.28|3044.28|3045.3|3045.3|3046.66|3046.66|3043.3|3043.3|0
1636645200000|2021-11-11 15:40:00|3045.38|3045.38|3046.42|3046.42|3046.42|3046.42|3042.9|3042.9|0
1636645500000|2021-11-11 15:45:00|3046.75|3046.75|3048.06|3048.06|3048.35|3048.35|3046.56|3046.56|0
1636645800000|2021-11-11 15:50:00|3048.12|3048.12|3046.77|3046.77|3048.12|3048.12|3046.22|3046.22|0
1636646100000|2021-11-11 15:55:00|3046.78|3046.78|3045.27|3045.27|3046.78|3046.78|3044.52|3044.52|0
1636646400000|2021-11-11 16:00:00|3045.38|3045.38|3046.09|3046.09|3046.22|3046.22|3043.66|3043.66|0
1636646700000|2021-11-11 16:05:00|3046.03|3046.03|3046.61|3046.61|3046.77|3046.77|3045.53|3045.53|0
1636647000000|2021-11-11 16:10:00|3046.62|3046.62|3047.41|3047.41|3048.82|3048.82|3046.4|3046.4|0
1636647300000|2021-11-11 16:15:00|3047.49|3047.49|3045.42|3045.42|3048.49|3048.49|3045.26|3045.26|0
1636647600000|2021-11-11 16:20:00|3045.26|3045.26|3045.79|3045.79|3047.46|3047.46|3044.3|3044.3|0
1636647900000|2021-11-11 16:25:00|3045.84|3045.84|3045.92|3045.92|3047.21|3047.21|3043.78|3043.78|0
1636704900000|2021-11-12 08:15:00|3039.95|3039.95|3039.2|3039.2|3040.99|3040.99|3037.55|3037.55|0
1636705200000|2021-11-12 08:20:00|3039.15|3039.15|3037.17|3037.17|3041.39|3041.39|3036.9|3036.9|0
1636705500000|2021-11-12 08:25:00|3036.88|3036.88|3041.42|3041.42|3042.99|3042.99|3034.85|3034.85|0
1636705800000|2021-11-12 08:30:00|3041.07|3041.07|3041.05|3041.05|3043.48|3043.48|3039.26|3039.26|0
1636706100000|2021-11-12 08:35:00|3040.72|3040.72|3037.68|3037.68|3040.72|3040.72|3035.03|3035.03|0
1636706400000|2021-11-12 08:40:00|3037.65|3037.65|3038.29|3038.29|3039.69|3039.69|3037.65|3037.65|0
1636706700000|2021-11-12 08:45:00|3038.31|3038.31|3037.44|3037.44|3038.66|3038.66|3035.57|3035.57|0
1636707000000|2021-11-12 08:50:00|3037.61|3037.61|3037.3|3037.3|3040.72|3040.72|3036.24|3036.24|0
1636707300000|2021-11-12 08:55:00|3037.24|3037.24|3038.15|3038.15|3040.68|3040.68|3037.08|3037.08|0
1636707600000|2021-11-12 09:00:00|3038.16|3038.16|3038.17|3038.17|3041.15|3041.15|3037.07|3037.07|0
1636707900000|2021-11-12 09:05:00|3038.28|3038.28|3035.76|3035.76|3038.63|3038.63|3035.76|3035.76|0
1636708200000|2021-11-12 09:10:00|3035.51|3035.51|3034.49|3034.49|3036.1|3036.1|3034.04|3034.04|0
1636708500000|2021-11-12 09:15:00|3034.43|3034.43|3034.99|3034.99|3036.27|3036.27|3030.57|3030.57|0
1636708800000|2021-11-12 09:20:00|3034.62|3034.62|3035.34|3035.34|3035.46|3035.46|3032.72|3032.72|0
1636709100000|2021-11-12 09:25:00|3035.28|3035.28|3043.67|3043.67|3043.96|3043.96|3035.28|3035.28|0
1636709400000|2021-11-12 09:30:00|3043.84|3043.84|3040.78|3040.78|3044.07|3044.07|3040.31|3040.31|0
1636709700000|2021-11-12 09:35:00|3040.84|3040.84|3038.91|3038.91|3040.86|3040.86|3038.75|3038.75|0
1636710000000|2021-11-12 09:40:00|3039.08|3039.08|3038.93|3038.93|3040.17|3040.17|3038.36|3038.36|0
1636710300000|2021-11-12 09:45:00|3038.88|3038.88|3038.4|3038.4|3040.69|3040.69|3038.39|3038.39|0
1636710600000|2021-11-12 09:50:00|3038.07|3038.07|3035.17|3035.17|3038.07|3038.07|3034.84|3034.84|0
1636710900000|2021-11-12 09:55:00|3035.11|3035.11|3032.94|3032.94|3036.33|3036.33|3032.94|3032.94|0
1636711200000|2021-11-12 10:00:00|3032.9|3032.9|3035.3|3035.3|3035.3|3035.3|3030.34|3030.34|0
1636711500000|2021-11-12 10:05:00|3035.46|3035.46|3039.48|3039.48|3039.59|3039.59|3035.2|3035.2|0
1636711800000|2021-11-12 10:10:00|3039.14|3039.14|3040.63|3040.63|3041.35|3041.35|3038.2|3038.2|0
1636712100000|2021-11-12 10:15:00|3040.79|3040.79|3039.5|3039.5|3040.79|3040.79|3038.05|3038.05|0
1636712400000|2021-11-12 10:20:00|3039.61|3039.61|3041.97|3041.97|3041.97|3041.97|3038.69|3038.69|0
1636712700000|2021-11-12 10:25:00|3042.26|3042.26|3041.83|3041.83|3043.32|3043.32|3041.55|3041.55|0
1636713000000|2021-11-12 10:30:00|3042|3042|3042|3042|3044.17|3044.17|3042|3042|0
1636713300000|2021-11-12 10:35:00|3041.88|3041.88|3043.11|3043.11|3043.63|3043.63|3041.71|3041.71|0
1636713600000|2021-11-12 10:40:00|3042.94|3042.94|3040.93|3040.93|3042.94|3042.94|3040.02|3040.02|0
1636713900000|2021-11-12 10:45:00|3041.01|3041.01|3036.08|3036.08|3041.01|3041.01|3035.75|3035.75|0
1636714200000|2021-11-12 10:50:00|3036.24|3036.24|3039.58|3039.58|3039.58|3039.58|3036.24|3036.24|0
1636714500000|2021-11-12 10:55:00|3039.64|3039.64|3040.98|3040.98|3041.61|3041.61|3039.36|3039.36|0
1636714800000|2021-11-12 11:00:00|3040.92|3040.92|3040.44|3040.44|3041.09|3041.09|3038.74|3038.74|0
1636715100000|2021-11-12 11:05:00|3040.13|3040.13|3040.61|3040.61|3040.92|3040.92|3039.8|3039.8|0
1636715400000|2021-11-12 11:10:00|3040.77|3040.77|3037.55|3037.55|3042.51|3042.51|3037.49|3037.49|0
1636715700000|2021-11-12 11:15:00|3037.6|3037.6|3035.1|3035.1|3037.92|3037.92|3034.5|3034.5|0
1636716000000|2021-11-12 11:20:00|3034.88|3034.88|3038.81|3038.81|3038.81|3038.81|3034.88|3034.88|0
1636716300000|2021-11-12 11:25:00|3038.65|3038.65|3036.84|3036.84|3038.98|3038.98|3036.49|3036.49|0
1636716600000|2021-11-12 11:30:00|3037.13|3037.13|3035.3|3035.3|3038.17|3038.17|3034.68|3034.68|0
1636716900000|2021-11-12 11:35:00|3035.32|3035.32|3035.9|3035.9|3035.9|3035.9|3034.62|3034.62|0
1636717200000|2021-11-12 11:40:00|3036.13|3036.13|3035.39|3035.39|3037.37|3037.37|3035.34|3035.34|0
1636717500000|2021-11-12 11:45:00|3035.29|3035.29|3036.52|3036.52|3036.64|3036.64|3034.61|3034.61|0
1636717800000|2021-11-12 11:50:00|3036.58|3036.58|3037.82|3037.82|3038.38|3038.38|3035.76|3035.76|0
1636718100000|2021-11-12 11:55:00|3037.71|3037.71|3038.04|3038.04|3040.38|3040.38|3037.31|3037.31|0
1636718400000|2021-11-12 12:00:00|3038.15|3038.15|3035.06|3035.06|3038.15|3038.15|3034.77|3034.77|0
1636718700000|2021-11-12 12:05:00|3035.02|3035.02|3033.41|3033.41|3035.02|3035.02|3032.91|3032.91|0
1636719000000|2021-11-12 12:10:00|3033.46|3033.46|3032.15|3032.15|3034.32|3034.32|3032.04|3032.04|0
1636719300000|2021-11-12 12:15:00|3031.66|3031.66|3029.06|3029.06|3031.66|3031.66|3027.59|3027.59|0
1636719600000|2021-11-12 12:20:00|3029.22|3029.22|3030.16|3030.16|3031.32|3031.32|3029.11|3029.11|0
1636719900000|2021-11-12 12:25:00|3030.33|3030.33|3031.17|3031.17|3031.24|3031.24|3030.33|3030.33|0
1636720200000|2021-11-12 12:30:00|3031.13|3031.13|3027.62|3027.62|3031.13|3031.13|3027.46|3027.46|0
1636720500000|2021-11-12 12:35:00|3027.56|3027.56|3029.07|3029.07|3029.07|3029.07|3027.06|3027.06|0
1636720800000|2021-11-12 12:40:00|3029.18|3029.18|3030.92|3030.92|3031.08|3031.08|3028.41|3028.41|0
1636721100000|2021-11-12 12:45:00|3031.03|3031.03|3027.41|3027.41|3031.03|3031.03|3027.19|3027.19|0
1636721400000|2021-11-12 12:50:00|3027.37|3027.37|3025.98|3025.98|3027.43|3027.43|3025.98|3025.98|0
1636721700000|2021-11-12 12:55:00|3025.93|3025.93|3026.2|3026.2|3026.2|3026.2|3024.57|3024.57|0
1636722000000|2021-11-12 13:00:00|3026.53|3026.53|3026.78|3026.78|3027.56|3027.56|3025.61|3025.61|0
1636722300000|2021-11-12 13:05:00|3026.72|3026.72|3026.24|3026.24|3026.72|3026.72|3024.16|3024.16|0
1636722600000|2021-11-12 13:10:00|3026.28|3026.28|3024.22|3024.22|3026.89|3026.89|3024.22|3024.22|0
1636722900000|2021-11-12 13:15:00|3024.44|3024.44|3026.9|3026.9|3027.13|3027.13|3024.14|3024.14|0
1636723200000|2021-11-12 13:20:00|3027.07|3027.07|3026.1|3026.1|3027.84|3027.84|3025.5|3025.5|0
1636723500000|2021-11-12 13:25:00|3026.26|3026.26|3027.32|3027.32|3028.75|3028.75|3026.26|3026.26|0
1636723800000|2021-11-12 13:30:00|3027.33|3027.33|3026.78|3026.78|3028.11|3028.11|3025.88|3025.88|0
1636724100000|2021-11-12 13:35:00|3026.67|3026.67|3030.27|3030.27|3030.27|3030.27|3024.82|3024.82|0
1636724400000|2021-11-12 13:40:00|3030.1|3030.1|3031.21|3031.21|3031.38|3031.38|3030.1|3030.1|0
1636724700000|2021-11-12 13:45:00|3031.15|3031.15|3030.05|3030.05|3031.21|3031.21|3028.92|3028.92|0
1636725000000|2021-11-12 13:50:00|3030.37|3030.37|3031.36|3031.36|3032.2|3032.2|3030.37|3030.37|0
1636725300000|2021-11-12 13:55:00|3031.42|3031.42|3033.66|3033.66|3034.52|3034.52|3031.42|3031.42|0
1636725600000|2021-11-12 14:00:00|3033.61|3033.61|3030.09|3030.09|3033.87|3033.87|3030|3030|0
1636725900000|2021-11-12 14:05:00|3029.98|3029.98|3034.32|3034.32|3034.48|3034.48|3029.76|3029.76|0
1636726200000|2021-11-12 14:10:00|3034.2|3034.2|3032.34|3032.34|3034.49|3034.49|3032.34|3032.34|0
1636726500000|2021-11-12 14:15:00|3032.01|3032.01|3030.28|3030.28|3032.01|3032.01|3030.01|3030.01|0
1636726800000|2021-11-12 14:20:00|3029.95|3029.95|3028.63|3028.63|3029.95|3029.95|3028.09|3028.09|0
1636727100000|2021-11-12 14:25:00|3028.74|3028.74|3027.64|3027.64|3029.34|3029.34|3027.64|3027.64|0
1636727400000|2021-11-12 14:30:00|3027.7|3027.7|3033.12|3033.12|3033.57|3033.57|3024.53|3024.53|0
1636727700000|2021-11-12 14:35:00|3032.95|3032.95|3032.46|3032.46|3034.53|3034.53|3029.43|3029.43|0
1636728000000|2021-11-12 14:40:00|3032.5|3032.5|3034.12|3034.12|3035.2|3035.2|3031.91|3031.91|0
1636728300000|2021-11-12 14:45:00|3034|3034|3035.5|3035.5|3035.5|3035.5|3032.85|3032.85|0
1636728600000|2021-11-12 14:50:00|3035.56|3035.56|3035.95|3035.95|3037.53|3037.53|3035.26|3035.26|0
1636728900000|2021-11-12 14:55:00|3035.89|3035.89|3033|3033|3036.26|3036.26|3032.7|3032.7|0
1636729200000|2021-11-12 15:00:00|3032.83|3032.83|3026.35|3026.35|3033.49|3033.49|3025.82|3025.82|0
1636729500000|2021-11-12 15:05:00|3026.29|3026.29|3026.27|3026.27|3026.57|3026.57|3023.42|3023.42|0
1636729800000|2021-11-12 15:10:00|3026.23|3026.23|3027.06|3027.06|3028.01|3028.01|3023.51|3023.51|0
1636730100000|2021-11-12 15:15:00|3027.08|3027.08|3021.17|3021.17|3027.43|3027.43|3021.17|3021.17|0
1636730400000|2021-11-12 15:20:00|3021.23|3021.23|3022.96|3022.96|3024.19|3024.19|3021.23|3021.23|0
1636730700000|2021-11-12 15:25:00|3022.95|3022.95|3024.51|3024.51|3024.51|3024.51|3022.01|3022.01|0
1636731000000|2021-11-12 15:30:00|3024.07|3024.07|3026.78|3026.78|3028.08|3028.08|3023.62|3023.62|0
1636731300000|2021-11-12 15:35:00|3026.95|3026.95|3024.8|3024.8|3027.78|3027.78|3024.58|3024.58|0
1636731600000|2021-11-12 15:40:00|3024.63|3024.63|3023.06|3023.06|3024.63|3024.63|3022.59|3022.59|0
1636731900000|2021-11-12 15:45:00|3023.11|3023.11|3025.44|3025.44|3026.17|3026.17|3023.11|3023.11|0
1636732200000|2021-11-12 15:50:00|3025.53|3025.53|3024.25|3024.25|3025.97|3025.97|3024.25|3024.25|0
1636732500000|2021-11-12 15:55:00|3024.19|3024.19|3025.5|3025.5|3025.5|3025.5|3023.44|3023.44|0
1636732800000|2021-11-12 16:00:00|3025.94|3025.94|3031.74|3031.74|3031.98|3031.98|3025.83|3025.83|0
1636733100000|2021-11-12 16:05:00|3031.75|3031.75|3031.6|3031.6|3033.53|3033.53|3031.43|3031.43|0
1636733400000|2021-11-12 16:10:00|3031.71|3031.71|3030.08|3030.08|3032.2|3032.2|3030.08|3030.08|0
1636733700000|2021-11-12 16:15:00|3029.92|3029.92|3031.92|3031.92|3031.92|3031.92|3029.19|3029.19|0
1636734000000|2021-11-12 16:20:00|3031.96|3031.96|3030.39|3030.39|3032.66|3032.66|3029.8|3029.8|0
1636734300000|2021-11-12 16:25:00|3030.44|3030.44|3031.69|3031.69|3032.97|3032.97|3028.53|3028.53|0
1636964100000|2021-11-15 08:15:00|3024.36|3024.36|3019.64|3019.64|3025.98|3025.98|3018.76|3018.76|0
1636964400000|2021-11-15 08:20:00|3019.31|3019.31|3026.81|3026.81|3026.81|3026.81|3019.16|3019.16|0
1636964700000|2021-11-15 08:25:00|3026.48|3026.48|3028.55|3028.55|3030.05|3030.05|3026.48|3026.48|0
1636965000000|2021-11-15 08:30:00|3028.38|3028.38|3037.47|3037.47|3037.52|3037.52|3028.38|3028.38|0
1636965300000|2021-11-15 08:35:00|3037.3|3037.3|3040.27|3040.27|3040.88|3040.88|3037.19|3037.19|0
1636965600000|2021-11-15 08:40:00|3040.23|3040.23|3044.81|3044.81|3044.83|3044.83|3039.65|3039.65|0
1636965900000|2021-11-15 08:45:00|3044.7|3044.7|3040.23|3040.23|3045.96|3045.96|3039.96|3039.96|0
1636966200000|2021-11-15 08:50:00|3040.4|3040.4|3040.57|3040.57|3042.75|3042.75|3040.16|3040.16|0
1636966500000|2021-11-15 08:55:00|3040.4|3040.4|3040.8|3040.8|3041.72|3041.72|3038.67|3038.67|0
1636966800000|2021-11-15 09:00:00|3040.72|3040.72|3038.95|3038.95|3042.14|3042.14|3038.95|3038.95|0
1636967100000|2021-11-15 09:05:00|3039|3039|3038.73|3038.73|3041.7|3041.7|3037.28|3037.28|0
1636967400000|2021-11-15 09:10:00|3038.77|3038.77|3039.41|3039.41|3041.8|3041.8|3037.81|3037.81|0
1636967700000|2021-11-15 09:15:00|3039.38|3039.38|3040.59|3040.59|3040.7|3040.7|3038.2|3038.2|0
1636968000000|2021-11-15 09:20:00|3040.68|3040.68|3044.94|3044.94|3044.94|3044.94|3040.57|3040.57|0
1636968300000|2021-11-15 09:25:00|3044.77|3044.77|3042.21|3042.21|3047.01|3047.01|3042.21|3042.21|0
1636968600000|2021-11-15 09:30:00|3042.16|3042.16|3042.25|3042.25|3042.49|3042.49|3040.45|3040.45|0
1636968900000|2021-11-15 09:35:00|3042.28|3042.28|3041.91|3041.91|3043.79|3043.79|3041.91|3041.91|0
1636969200000|2021-11-15 09:40:00|3041.85|3041.85|3043.39|3043.39|3045.83|3045.83|3041.32|3041.32|0
1636969500000|2021-11-15 09:45:00|3043.33|3043.33|3042.22|3042.22|3044.12|3044.12|3041.77|3041.77|0
1636969800000|2021-11-15 09:50:00|3042.39|3042.39|3046.7|3046.7|3047.83|3047.83|3042.39|3042.39|0
1636970100000|2021-11-15 09:55:00|3046.75|3046.75|3047.88|3047.88|3049.38|3049.38|3046.7|3046.7|0
1636970400000|2021-11-15 10:00:00|3048.11|3048.11|3046.72|3046.72|3050.58|3050.58|3046.66|3046.66|0
1636970700000|2021-11-15 10:05:00|3046.49|3046.49|3044.9|3044.9|3047.5|3047.5|3043.74|3043.74|0
1636971000000|2021-11-15 10:10:00|3044.73|3044.73|3047.14|3047.14|3047.95|3047.95|3044.73|3044.73|0
1636971300000|2021-11-15 10:15:00|3047.15|3047.15|3048.91|3048.91|3048.91|3048.91|3046.73|3046.73|0
1636971600000|2021-11-15 10:20:00|3048.75|3048.75|3047.76|3047.76|3048.97|3048.97|3047.5|3047.5|0
1636971900000|2021-11-15 10:25:00|3047.84|3047.84|3041.69|3041.69|3048.09|3048.09|3041.69|3041.69|0
1636972200000|2021-11-15 10:30:00|3041.36|3041.36|3042.06|3042.06|3042.49|3042.49|3040.38|3040.38|0
1636972500000|2021-11-15 10:35:00|3041.94|3041.94|3047.97|3047.97|3048.15|3048.15|3040.84|3040.84|0
1636972800000|2021-11-15 10:40:00|3047.8|3047.8|3048.05|3048.05|3048.61|3048.61|3046.22|3046.22|0
1636973100000|2021-11-15 10:45:00|3048.17|3048.17|3045.65|3045.65|3048.23|3048.23|3045.31|3045.31|0
1636973400000|2021-11-15 10:50:00|3045.82|3045.82|3045.67|3045.67|3045.9|3045.9|3045.62|3045.62|0
1636973700000|2021-11-15 10:55:00|3045.41|3045.41|3043.64|3043.64|3045.96|3045.96|3043.15|3043.15|0
1636974000000|2021-11-15 11:00:00|3043.69|3043.69|3040.23|3040.23|3043.69|3043.69|3039.68|3039.68|0
1636974300000|2021-11-15 11:05:00|3040.19|3040.19|3038.91|3038.91|3041.18|3041.18|3038.24|3038.24|0
1636974600000|2021-11-15 11:10:00|3039.3|3039.3|3039.01|3039.01|3041.19|3041.19|3038.68|3038.68|0
1636974900000|2021-11-15 11:15:00|3039.1|3039.1|3047.3|3047.3|3048.42|3048.42|3037.65|3037.65|0
1636975200000|2021-11-15 11:20:00|3047.36|3047.36|3058.04|3058.04|3058.04|3058.04|3046.09|3046.09|0
1636975500000|2021-11-15 11:25:00|3058.15|3058.15|3049.78|3049.78|3060.1|3060.1|3049.78|3049.78|0
1636975800000|2021-11-15 11:30:00|3049.7|3049.7|3051.55|3051.55|3052.01|3052.01|3049.2|3049.2|0
1636976100000|2021-11-15 11:35:00|3051.66|3051.66|3057.04|3057.04|3057.04|3057.04|3051.49|3051.49|0
1636976400000|2021-11-15 11:40:00|3057.06|3057.06|3057.29|3057.29|3057.8|3057.8|3056.34|3056.34|0
1636976700000|2021-11-15 11:45:00|3057.46|3057.46|3055.96|3055.96|3058.41|3058.41|3055.46|3055.46|0
1636977000000|2021-11-15 11:50:00|3055.88|3055.88|3053.15|3053.15|3056.05|3056.05|3052.4|3052.4|0
1636977300000|2021-11-15 11:55:00|3053.05|3053.05|3051.56|3051.56|3053.21|3053.21|3051.13|3051.13|0
1636977600000|2021-11-15 12:00:00|3051.15|3051.15|3047.94|3047.94|3051.15|3051.15|3047.89|3047.89|0
1636977900000|2021-11-15 12:05:00|3048.44|3048.44|3048.46|3048.46|3050.84|3050.84|3048.26|3048.26|0
1636978200000|2021-11-15 12:10:00|3048.5|3048.5|3051.47|3051.47|3052.47|3052.47|3048.5|3048.5|0
1636978500000|2021-11-15 12:15:00|3051.51|3051.51|3052.81|3052.81|3053.37|3053.37|3051.38|3051.38|0
1636978800000|2021-11-15 12:20:00|3052.77|3052.77|3051.68|3051.68|3053.05|3053.05|3051.51|3051.51|0
1636979100000|2021-11-15 12:25:00|3051.84|3051.84|3050.99|3050.99|3052.33|3052.33|3050.68|3050.68|0
1636979400000|2021-11-15 12:30:00|3051.15|3051.15|3051.92|3051.92|3052.39|3052.39|3051.1|3051.1|0
1636979700000|2021-11-15 12:35:00|3052.09|3052.09|3051.44|3051.44|3052.81|3052.81|3051.39|3051.39|0
1636980000000|2021-11-15 12:40:00|3051.36|3051.36|3050.59|3050.59|3051.42|3051.42|3048.29|3048.29|0
1636980300000|2021-11-15 12:45:00|3050.6|3050.6|3050.21|3050.21|3051.82|3051.82|3050.15|3050.15|0
1636980600000|2021-11-15 12:50:00|3049.88|3049.88|3050.69|3050.69|3051.45|3051.45|3049.76|3049.76|0
1636980900000|2021-11-15 12:55:00|3050.65|3050.65|3048.06|3048.06|3050.65|3050.65|3047.35|3047.35|0
1636981200000|2021-11-15 13:00:00|3048.11|3048.11|3050.69|3050.69|3050.87|3050.87|3047.87|3047.87|0
1636981500000|2021-11-15 13:05:00|3050.53|3050.53|3050|3050|3050.53|3050.53|3049.67|3049.67|0
1636981800000|2021-11-15 13:10:00|3050.05|3050.05|3047.14|3047.14|3050.05|3050.05|3046.91|3046.91|0
1636982100000|2021-11-15 13:15:00|3047.19|3047.19|3046.68|3046.68|3047.2|3047.2|3046.37|3046.37|0
1636982400000|2021-11-15 13:20:00|3046.62|3046.62|3045.4|3045.4|3047.02|3047.02|3044.51|3044.51|0
1636982700000|2021-11-15 13:25:00|3045.38|3045.38|3045.97|3045.97|3046.31|3046.31|3044.98|3044.98|0
1636983000000|2021-11-15 13:30:00|3045.67|3045.67|3046.67|3046.67|3046.67|3046.67|3044.61|3044.61|0
1636983300000|2021-11-15 13:35:00|3046.5|3046.5|3049.06|3049.06|3049.55|3049.55|3046.32|3046.32|0
1636983600000|2021-11-15 13:40:00|3049.39|3049.39|3050|3050|3050.67|3050.67|3049.39|3049.39|0
1636983900000|2021-11-15 13:45:00|3050.04|3050.04|3052.36|3052.36|3052.41|3052.41|3049.59|3049.59|0
1636984200000|2021-11-15 13:50:00|3052.52|3052.52|3053.14|3053.14|3053.46|3053.46|3051.31|3051.31|0
1636984500000|2021-11-15 13:55:00|3053.2|3053.2|3052.84|3052.84|3054.38|3054.38|3050.93|3050.93|0
1636984800000|2021-11-15 14:00:00|3053.07|3053.07|3053.96|3053.96|3054.03|3054.03|3052.62|3052.62|0
1636985100000|2021-11-15 14:05:00|3054.02|3054.02|3054.45|3054.45|3054.45|3054.45|3052.96|3052.96|0
1636985400000|2021-11-15 14:10:00|3054.29|3054.29|3054.77|3054.77|3054.98|3054.98|3052.56|3052.56|0
1636985700000|2021-11-15 14:15:00|3054.83|3054.83|3057.44|3057.44|3057.56|3057.56|3054.03|3054.03|0
1636986000000|2021-11-15 14:20:00|3057.55|3057.55|3059.68|3059.68|3059.68|3059.68|3056.43|3056.43|0
1636986300000|2021-11-15 14:25:00|3059.74|3059.74|3057.55|3057.55|3059.74|3059.74|3057.55|3057.55|0
1636986600000|2021-11-15 14:30:00|3057.47|3057.47|3053.62|3053.62|3061.43|3061.43|3053.42|3053.42|0
1636986900000|2021-11-15 14:35:00|3053.45|3053.45|3051.76|3051.76|3053.45|3053.45|3048.65|3048.65|0
1636987200000|2021-11-15 14:40:00|3051.6|3051.6|3051.05|3051.05|3053.71|3053.71|3048.76|3048.76|0
1636987500000|2021-11-15 14:45:00|3051.16|3051.16|3050.4|3050.4|3051.78|3051.78|3046.97|3046.97|0
1636987800000|2021-11-15 14:50:00|3050.35|3050.35|3051.49|3051.49|3052.07|3052.07|3046.83|3046.83|0
1636988100000|2021-11-15 14:55:00|3051.43|3051.43|3057.94|3057.94|3058.03|3058.03|3051.27|3051.27|0
1636988400000|2021-11-15 15:00:00|3057.77|3057.77|3054.22|3054.22|3057.86|3057.86|3052.91|3052.91|0
1636988700000|2021-11-15 15:05:00|3054.38|3054.38|3052.71|3052.71|3055.82|3055.82|3050.82|3050.82|0
1636989000000|2021-11-15 15:10:00|3052.54|3052.54|3049.83|3049.83|3052.6|3052.6|3047.15|3047.15|0
1636989300000|2021-11-15 15:15:00|3049.89|3049.89|3050.44|3050.44|3051.36|3051.36|3046.73|3046.73|0
1636989600000|2021-11-15 15:20:00|3050.4|3050.4|3050.65|3050.65|3053.45|3053.45|3049.81|3049.81|0
1636989900000|2021-11-15 15:25:00|3050.81|3050.81|3050.79|3050.79|3052.45|3052.45|3050.47|3050.47|0
1636990200000|2021-11-15 15:30:00|3050.63|3050.63|3049.41|3049.41|3050.85|3050.85|3048.46|3048.46|0
1636990500000|2021-11-15 15:35:00|3049.07|3049.07|3046.15|3046.15|3049.07|3049.07|3045.42|3045.42|0
1636990800000|2021-11-15 15:40:00|3046.21|3046.21|3047.65|3047.65|3048.15|3048.15|3045.95|3045.95|0
1636991100000|2021-11-15 15:45:00|3047.48|3047.48|3049.95|3049.95|3050.32|3050.32|3047.11|3047.11|0
1636991400000|2021-11-15 15:50:00|3049.94|3049.94|3050.28|3050.28|3050.61|3050.61|3049.57|3049.57|0
1636991700000|2021-11-15 15:55:00|3050.27|3050.27|3050.87|3050.87|3051.47|3051.47|3050|3050|0
1636992000000|2021-11-15 16:00:00|3050.71|3050.71|3051.83|3051.83|3052.81|3052.81|3050.2|3050.2|0
1636992300000|2021-11-15 16:05:00|3051.79|3051.79|3053.81|3053.81|3053.83|3053.83|3051.57|3051.57|0
1636992600000|2021-11-15 16:10:00|3053.75|3053.75|3051.43|3051.43|3054|3054|3051.35|3051.35|0
1636992900000|2021-11-15 16:15:00|3051.35|3051.35|3051|3051|3051.6|3051.6|3049.08|3049.08|0
1636993200000|2021-11-15 16:20:00|3050.95|3050.95|3050.74|3050.74|3052.18|3052.18|3050.64|3050.64|0
1636993500000|2021-11-15 16:25:00|3050.69|3050.69|3049.31|3049.31|3051.02|3051.02|3048.46|3048.46|0
1637050500000|2021-11-16 08:15:00|3055.54|3055.54|3063.23|3063.23|3063.58|3063.58|3054.69|3054.69|0
1637050800000|2021-11-16 08:20:00|3063.06|3063.06|3058.94|3058.94|3066.48|3066.48|3058.61|3058.61|0
1637051100000|2021-11-16 08:25:00|3059.2|3059.2|3064.26|3064.26|3064.58|3064.58|3058.46|3058.46|0
1637051400000|2021-11-16 08:30:00|3064.1|3064.1|3063.52|3063.52|3064.74|3064.74|3062.36|3062.36|0
1637051700000|2021-11-16 08:35:00|3063.19|3063.19|3061.19|3061.19|3063.41|3063.41|3058.83|3058.83|0
1637052000000|2021-11-16 08:40:00|3061.18|3061.18|3059.68|3059.68|3067.01|3067.01|3059.68|3059.68|0
1637052300000|2021-11-16 08:45:00|3059.84|3059.84|3061.86|3061.86|3063.38|3063.38|3059.76|3059.76|0
1637052600000|2021-11-16 08:50:00|3061.77|3061.77|3061.02|3061.02|3061.77|3061.77|3060.11|3060.11|0
1637052900000|2021-11-16 08:55:00|3060.69|3060.69|3058.21|3058.21|3060.85|3060.85|3057.99|3057.99|0
1637053200000|2021-11-16 09:00:00|3058.01|3058.01|3055.73|3055.73|3059.39|3059.39|3055.7|3055.7|0
1637053500000|2021-11-16 09:05:00|3055.7|3055.7|3056.37|3056.37|3056.88|3056.88|3054.91|3054.91|0
1637053800000|2021-11-16 09:10:00|3056.32|3056.32|3054.42|3054.42|3056.32|3056.32|3053.94|3053.94|0
1637054100000|2021-11-16 09:15:00|3054.75|3054.75|3056.89|3056.89|3058.03|3058.03|3054.21|3054.21|0
1637054400000|2021-11-16 09:20:00|3056.94|3056.94|3055.89|3055.89|3057.83|3057.83|3055.3|3055.3|0
1637054700000|2021-11-16 09:25:00|3056.11|3056.11|3055.4|3055.4|3057.41|3057.41|3054.79|3054.79|0
1637055000000|2021-11-16 09:30:00|3055.29|3055.29|3055.86|3055.86|3056.08|3056.08|3054.61|3054.61|0
1637055300000|2021-11-16 09:35:00|3055.7|3055.7|3058.65|3058.65|3058.76|3058.76|3055.7|3055.7|0
1637055600000|2021-11-16 09:40:00|3058.69|3058.69|3057.08|3057.08|3058.94|3058.94|3056.75|3056.75|0
1637055900000|2021-11-16 09:45:00|3056.75|3056.75|3058.6|3058.6|3058.63|3058.63|3055.45|3055.45|0
1637056200000|2021-11-16 09:50:00|3058.44|3058.44|3060.52|3060.52|3062.67|3062.67|3058.44|3058.44|0
1637056500000|2021-11-16 09:55:00|3060.68|3060.68|3063.73|3063.73|3063.95|3063.95|3060.47|3060.47|0
1637056800000|2021-11-16 10:00:00|3063.56|3063.56|3061.44|3061.44|3063.75|3063.75|3061.11|3061.11|0
1637057100000|2021-11-16 10:05:00|3061.33|3061.33|3062.79|3062.79|3062.9|3062.9|3060.32|3060.32|0
1637057400000|2021-11-16 10:10:00|3062.68|3062.68|3062.9|3062.9|3063.08|3063.08|3061.55|3061.55|0
1637057700000|2021-11-16 10:15:00|3062.85|3062.85|3059.31|3059.31|3063.13|3063.13|3059.31|3059.31|0
1637058000000|2021-11-16 10:20:00|3059.53|3059.53|3059.58|3059.58|3060.28|3060.28|3059.25|3059.25|0
1637058300000|2021-11-16 10:25:00|3059.75|3059.75|3061.86|3061.86|3062.05|3062.05|3059.53|3059.53|0
1637058600000|2021-11-16 10:30:00|3061.84|3061.84|3061.22|3061.22|3063.11|3063.11|3061.16|3061.16|0
1637058900000|2021-11-16 10:35:00|3061.27|3061.27|3059.02|3059.02|3061.66|3061.66|3059.02|3059.02|0
1637059200000|2021-11-16 10:40:00|3058.86|3058.86|3058.11|3058.11|3059.84|3059.84|3058.11|3058.11|0
1637059500000|2021-11-16 10:45:00|3057.78|3057.78|3058.18|3058.18|3058.34|3058.34|3057.03|3057.03|0
1637059800000|2021-11-16 10:50:00|3058.34|3058.34|3056.38|3056.38|3058.34|3058.34|3055.84|3055.84|0
1637060100000|2021-11-16 10:55:00|3056.22|3056.22|3058.05|3058.05|3058.61|3058.61|3056.22|3056.22|0
1637060400000|2021-11-16 11:00:00|3058.13|3058.13|3058.18|3058.18|3060.36|3060.36|3058.08|3058.08|0
1637060700000|2021-11-16 11:05:00|3058.46|3058.46|3061.46|3061.46|3062.06|3062.06|3058.1|3058.1|0
1637061000000|2021-11-16 11:10:00|3061.56|3061.56|3060.95|3060.95|3061.73|3061.73|3058.52|3058.52|0
1637061300000|2021-11-16 11:15:00|3061.12|3061.12|3063.1|3063.1|3063.61|3063.61|3061.12|3061.12|0
1637061600000|2021-11-16 11:20:00|3062.77|3062.77|3063.4|3063.4|3063.63|3063.63|3061.82|3061.82|0
1637061900000|2021-11-16 11:25:00|3063.07|3063.07|3061.39|3061.39|3063.07|3063.07|3061.37|3061.37|0
1637062200000|2021-11-16 11:30:00|3061.44|3061.44|3061.6|3061.6|3061.6|3061.6|3059.49|3059.49|0
1637062500000|2021-11-16 11:35:00|3061.69|3061.69|3060.51|3060.51|3063.54|3063.54|3060.51|3060.51|0
1637062800000|2021-11-16 11:40:00|3060.45|3060.45|3060.57|3060.57|3061.21|3061.21|3060.29|3060.29|0
1637063100000|2021-11-16 11:45:00|3060.62|3060.62|3062.12|3062.12|3065.12|3065.12|3060.62|3060.62|0
1637063400000|2021-11-16 11:50:00|3062.07|3062.07|3061.08|3061.08|3062.12|3062.12|3060.12|3060.12|0
1637063700000|2021-11-16 11:55:00|3061.42|3061.42|3062.87|3062.87|3063.73|3063.73|3061.42|3061.42|0
1637064000000|2021-11-16 12:00:00|3062.99|3062.99|3063.93|3063.93|3064.5|3064.5|3061.85|3061.85|0
1637064300000|2021-11-16 12:05:00|3063.1|3063.1|3062.04|3062.04|3063.1|3063.1|3060.54|3060.54|0
1637064600000|2021-11-16 12:10:00|3062.2|3062.2|3059.62|3059.62|3062.45|3062.45|3059.62|3059.62|0
1637064900000|2021-11-16 12:15:00|3059.79|3059.79|3061.02|3061.02|3062.34|3062.34|3059.79|3059.79|0
1637065200000|2021-11-16 12:20:00|3060.97|3060.97|3059.77|3059.77|3060.97|3060.97|3059.27|3059.27|0
1637065500000|2021-11-16 12:25:00|3059.68|3059.68|3059.23|3059.23|3059.88|3059.88|3058.79|3058.79|0
1637065800000|2021-11-16 12:30:00|3059.29|3059.29|3059.71|3059.71|3059.99|3059.99|3058.34|3058.34|0
1637066100000|2021-11-16 12:35:00|3059.88|3059.88|3056.83|3056.83|3059.94|3059.94|3056.74|3056.74|0
1637066400000|2021-11-16 12:40:00|3056.5|3056.5|3055.77|3055.77|3056.5|3056.5|3055.71|3055.71|0
1637066700000|2021-11-16 12:45:00|3055.88|3055.88|3055.82|3055.82|3058.14|3058.14|3055.82|3055.82|0
1637067000000|2021-11-16 12:50:00|3055.8|3055.8|3056.42|3056.42|3059|3059|3055.21|3055.21|0
1637067300000|2021-11-16 12:55:00|3056.59|3056.59|3056.96|3056.96|3057.71|3057.71|3056.59|3056.59|0
1637067600000|2021-11-16 13:00:00|3057.07|3057.07|3059.04|3059.04|3059.07|3059.07|3057.04|3057.04|0
1637067900000|2021-11-16 13:05:00|3058.77|3058.77|3058.51|3058.51|3059.07|3059.07|3056.84|3056.84|0
1637068200000|2021-11-16 13:10:00|3058.34|3058.34|3058.62|3058.62|3058.81|3058.81|3057.45|3057.45|0
1637068500000|2021-11-16 13:15:00|3058.45|3058.45|3058.9|3058.9|3059.35|3059.35|3058.45|3058.45|0
1637068800000|2021-11-16 13:20:00|3058.84|3058.84|3058.67|3058.67|3058.84|3058.84|3057.52|3057.52|0
1637069100000|2021-11-16 13:25:00|3058.84|3058.84|3063.87|3063.87|3063.9|3063.9|3058.84|3058.84|0
1637069400000|2021-11-16 13:30:00|3063.9|3063.9|3066.11|3066.11|3067.64|3067.64|3063.85|3063.85|0
1637069700000|2021-11-16 13:35:00|3065.94|3065.94|3065.39|3065.39|3066.82|3066.82|3065.27|3065.27|0
1637070000000|2021-11-16 13:40:00|3065.33|3065.33|3064.81|3064.81|3065.73|3065.73|3064.45|3064.45|0
1637070300000|2021-11-16 13:45:00|3064.97|3064.97|3068.91|3068.91|3070.72|3070.72|3064.77|3064.77|0
1637070600000|2021-11-16 13:50:00|3068.94|3068.94|3067.19|3067.19|3069.81|3069.81|3066.97|3066.97|0
1637070900000|2021-11-16 13:55:00|3067.52|3067.52|3067.66|3067.66|3067.77|3067.77|3064.99|3064.99|0
1637071200000|2021-11-16 14:00:00|3067.16|3067.16|3068.87|3068.87|3069.11|3069.11|3067.08|3067.08|0
1637071500000|2021-11-16 14:05:00|3068.99|3068.99|3067.96|3067.96|3069.46|3069.46|3067.39|3067.39|0
1637071800000|2021-11-16 14:10:00|3068.02|3068.02|3069.22|3069.22|3069.22|3069.22|3066.39|3066.39|0
1637072100000|2021-11-16 14:15:00|3068.76|3068.76|3070.77|3070.77|3070.93|3070.93|3068.17|3068.17|0
1637072400000|2021-11-16 14:20:00|3070.86|3070.86|3070.01|3070.01|3072.62|3072.62|3068.53|3068.53|0
1637072700000|2021-11-16 14:25:00|3069.68|3069.68|3067.03|3067.03|3070.19|3070.19|3066.25|3066.25|0
1637073000000|2021-11-16 14:30:00|3066.92|3066.92|3066.5|3066.5|3069.81|3069.81|3064.85|3064.85|0
1637073300000|2021-11-16 14:35:00|3066.34|3066.34|3058.58|3058.58|3066.67|3066.67|3058.53|3058.53|0
1637073600000|2021-11-16 14:40:00|3058.76|3058.76|3060.43|3060.43|3061.11|3061.11|3056.55|3056.55|0
1637073900000|2021-11-16 14:45:00|3060.6|3060.6|3069.52|3069.52|3070.28|3070.28|3060.6|3060.6|0
1637074200000|2021-11-16 14:50:00|3069.36|3069.36|3069.17|3069.17|3071.78|3071.78|3066.94|3066.94|0
1637074500000|2021-11-16 14:55:00|3069.19|3069.19|3069.67|3069.67|3070.45|3070.45|3068.83|3068.83|0
1637074800000|2021-11-16 15:00:00|3070|3070|3071.99|3071.99|3073.48|3073.48|3069.67|3069.67|0
1637075100000|2021-11-16 15:05:00|3071.9|3071.9|3065.61|3065.61|3071.9|3071.9|3065.57|3065.57|0
1637075400000|2021-11-16 15:10:00|3065.38|3065.38|3069.15|3069.15|3069.19|3069.19|3064.54|3064.54|0
1637075700000|2021-11-16 15:15:00|3069.11|3069.11|3066.64|3066.64|3069.11|3069.11|3065.03|3065.03|0
1637076000000|2021-11-16 15:20:00|3066.8|3066.8|3063.73|3063.73|3066.8|3066.8|3062.43|3062.43|0
1637076300000|2021-11-16 15:25:00|3063.9|3063.9|3065.19|3065.19|3067.14|3067.14|3063.9|3063.9|0
1637076600000|2021-11-16 15:30:00|3065.13|3065.13|3066.37|3066.37|3067.15|3067.15|3065.01|3065.01|0
1637076900000|2021-11-16 15:35:00|3066.48|3066.48|3064.79|3064.79|3066.91|3066.91|3063.72|3063.72|0
1637077200000|2021-11-16 15:40:00|3064.78|3064.78|3061.1|3061.1|3066.3|3066.3|3060.47|3060.47|0
1637077500000|2021-11-16 15:45:00|3061.05|3061.05|3064.58|3064.58|3065.34|3065.34|3059.44|3059.44|0
1637077800000|2021-11-16 15:50:00|3064.42|3064.42|3062.23|3062.23|3064.78|3064.78|3062.18|3062.18|0
1637078100000|2021-11-16 15:55:00|3062.17|3062.17|3059.59|3059.59|3062.39|3062.39|3058.84|3058.84|0
1637078400000|2021-11-16 16:00:00|3059.31|3059.31|3063.5|3063.5|3063.5|3063.5|3059.16|3059.16|0
1637078700000|2021-11-16 16:05:00|3063.61|3063.61|3066.39|3066.39|3066.78|3066.78|3063.61|3063.61|0
1637079000000|2021-11-16 16:10:00|3066.45|3066.45|3069.36|3069.36|3069.36|3069.36|3066.45|3066.45|0
1637079300000|2021-11-16 16:15:00|3069.25|3069.25|3071.38|3071.38|3071.66|3071.66|3068.34|3068.34|0
1637079600000|2021-11-16 16:20:00|3071.66|3071.66|3071.61|3071.61|3072.98|3072.98|3071.52|3071.52|0
1637079900000|2021-11-16 16:25:00|3071.72|3071.72|3072.82|3072.82|3072.96|3072.96|3069.47|3069.47|0
1637136900000|2021-11-17 08:15:00|3078.59|3078.59|3079.58|3079.58|3082.58|3082.58|3078.59|3078.59|0
1637137200000|2021-11-17 08:20:00|3079.75|3079.75|3082.24|3082.24|3082.35|3082.35|3077.89|3077.89|0
1637137500000|2021-11-17 08:25:00|3082.32|3082.32|3081.63|3081.63|3083.42|3083.42|3080.93|3080.93|0
1637137800000|2021-11-17 08:30:00|3082.09|3082.09|3081.36|3081.36|3082.37|3082.37|3079.93|3079.93|0
1637138100000|2021-11-17 08:35:00|3081.7|3081.7|3082.6|3082.6|3083.57|3083.57|3081.24|3081.24|0
1637138400000|2021-11-17 08:40:00|3082.71|3082.71|3085.63|3085.63|3085.74|3085.74|3081.89|3081.89|0
1637138700000|2021-11-17 08:45:00|3085.58|3085.58|3086.81|3086.81|3087.07|3087.07|3084.16|3084.16|0
1637139000000|2021-11-17 08:50:00|3087.26|3087.26|3090.01|3090.01|3091.62|3091.62|3087.06|3087.06|0
1637139300000|2021-11-17 08:55:00|3089.79|3089.79|3089.74|3089.74|3092.65|3092.65|3089.16|3089.16|0
1637139600000|2021-11-17 09:00:00|3089.58|3089.58|3089.91|3089.91|3092.21|3092.21|3088.56|3088.56|0
1637139900000|2021-11-17 09:05:00|3090.02|3090.02|3083.69|3083.69|3090.84|3090.84|3083.25|3083.25|0
1637140200000|2021-11-17 09:10:00|3083.58|3083.58|3083.83|3083.83|3085.18|3085.18|3081.79|3081.79|0
1637140500000|2021-11-17 09:15:00|3083.77|3083.77|3078.99|3078.99|3083.77|3083.77|3078.94|3078.94|0
1637140800000|2021-11-17 09:20:00|3078.91|3078.91|3075.36|3075.36|3078.91|3078.91|3072.95|3072.95|0
1637141100000|2021-11-17 09:25:00|3075.33|3075.33|3076.82|3076.82|3077.63|3077.63|3074.96|3074.96|0
1637141400000|2021-11-17 09:30:00|3076.98|3076.98|3074.69|3074.69|3077|3077|3071.1|3071.1|0
1637141700000|2021-11-17 09:35:00|3074.58|3074.58|3077.58|3077.58|3077.66|3077.66|3074.09|3074.09|0
1637142000000|2021-11-17 09:40:00|3077.67|3077.67|3071.91|3071.91|3077.71|3077.71|3071.9|3071.9|0
1637142300000|2021-11-17 09:45:00|3071.94|3071.94|3073.58|3073.58|3073.72|3073.72|3068.53|3068.53|0
1637142600000|2021-11-17 09:50:00|3073.36|3073.36|3071.71|3071.71|3073.42|3073.42|3070.71|3070.71|0
1637142900000|2021-11-17 09:55:00|3071.62|3071.62|3071.58|3071.58|3072.63|3072.63|3070.11|3070.11|0
1637143200000|2021-11-17 10:00:00|3071.6|3071.6|3073.03|3073.03|3075.74|3075.74|3070.98|3070.98|0
1637143500000|2021-11-17 10:05:00|3072.57|3072.57|3074.84|3074.84|3074.84|3074.84|3071.06|3071.06|0
1637143800000|2021-11-17 10:10:00|3074.86|3074.86|3071.89|3071.89|3074.86|3074.86|3071.27|3071.27|0
1637144100000|2021-11-17 10:15:00|3071.83|3071.83|3074.22|3074.22|3075.73|3075.73|3070.67|3070.67|0
1637144400000|2021-11-17 10:20:00|3074.2|3074.2|3071.2|3071.2|3075.4|3075.4|3070.97|3070.97|0
1637144700000|2021-11-17 10:25:00|3071.31|3071.31|3075.57|3075.57|3076.82|3076.82|3071.31|3071.31|0
1637145000000|2021-11-17 10:30:00|3075.8|3075.8|3073.89|3073.89|3076.18|3076.18|3073.42|3073.42|0
1637145300000|2021-11-17 10:35:00|3074|3074|3074.52|3074.52|3075.54|3075.54|3073.33|3073.33|0
1637145600000|2021-11-17 10:40:00|3074.58|3074.58|3076.01|3076.01|3076.01|3076.01|3073.54|3073.54|0
1637145900000|2021-11-17 10:45:00|3075.78|3075.78|3076.52|3076.52|3077.37|3077.37|3075.51|3075.51|0
1637146200000|2021-11-17 10:50:00|3076.44|3076.44|3076.86|3076.86|3078.51|3078.51|3076.09|3076.09|0
1637146500000|2021-11-17 10:55:00|3076.81|3076.81|3074.35|3074.35|3076.81|3076.81|3073.22|3073.22|0
1637146800000|2021-11-17 11:00:00|3074.24|3074.24|3071.31|3071.31|3074.47|3074.47|3070.87|3070.87|0
1637147100000|2021-11-17 11:05:00|3070.91|3070.91|3068.05|3068.05|3070.91|3070.91|3067.43|3067.43|0
1637147400000|2021-11-17 11:10:00|3068.38|3068.38|3071.14|3071.14|3071.6|3071.6|3068.38|3068.38|0
1637147700000|2021-11-17 11:15:00|3071.08|3071.08|3073.25|3073.25|3073.51|3073.51|3071.08|3071.08|0
1637148000000|2021-11-17 11:20:00|3073.22|3073.22|3072.9|3072.9|3074.27|3074.27|3072.9|3072.9|0
1637148300000|2021-11-17 11:25:00|3072.87|3072.87|3073.6|3073.6|3073.64|3073.64|3072.07|3072.07|0
1637148600000|2021-11-17 11:30:00|3073.66|3073.66|3077.23|3077.23|3077.46|3077.46|3073.62|3073.62|0
1637148900000|2021-11-17 11:35:00|3077.17|3077.17|3080.17|3080.17|3080.34|3080.34|3075.6|3075.6|0
1637149200000|2021-11-17 11:40:00|3080.26|3080.26|3079.08|3079.08|3080.6|3080.6|3075.96|3075.96|0
1637149500000|2021-11-17 11:45:00|3079.42|3079.42|3079.37|3079.37|3081.18|3081.18|3079.22|3079.22|0
1637149800000|2021-11-17 11:50:00|3079.48|3079.48|3076.76|3076.76|3079.48|3079.48|3076.75|3076.75|0
1637150100000|2021-11-17 11:55:00|3076.93|3076.93|3077.27|3077.27|3077.57|3077.57|3075.97|3075.97|0
1637150400000|2021-11-17 12:00:00|3077.38|3077.38|3077.68|3077.68|3078.25|3078.25|3076.62|3076.62|0
1637150700000|2021-11-17 12:05:00|3077.7|3077.7|3079.85|3079.85|3080.3|3080.3|3077.23|3077.23|0
1637151000000|2021-11-17 12:10:00|3079.96|3079.96|3081.8|3081.8|3081.89|3081.89|3079.96|3079.96|0
1637151300000|2021-11-17 12:15:00|3081.81|3081.81|3082.37|3082.37|3083.36|3083.36|3080.78|3080.78|0
1637151600000|2021-11-17 12:20:00|3082.49|3082.49|3084.36|3084.36|3084.41|3084.41|3081.83|3081.83|0
1637151900000|2021-11-17 12:25:00|3084.27|3084.27|3082.31|3082.31|3084.27|3084.27|3082.31|3082.31|0
1637152200000|2021-11-17 12:30:00|3082.28|3082.28|3081.43|3081.43|3083.29|3083.29|3081.34|3081.34|0
1637152500000|2021-11-17 12:35:00|3081.54|3081.54|3079.93|3079.93|3081.54|3081.54|3079.93|3079.93|0
1637152800000|2021-11-17 12:40:00|3080.1|3080.1|3080.84|3080.84|3081.01|3081.01|3079.53|3079.53|0
1637153100000|2021-11-17 12:45:00|3080.85|3080.85|3079.33|3079.33|3081.41|3081.41|3079.07|3079.07|0
1637153400000|2021-11-17 12:50:00|3079.22|3079.22|3081.14|3081.14|3081.41|3081.41|3079.05|3079.05|0
1637153700000|2021-11-17 12:55:00|3081.09|3081.09|3080.98|3080.98|3081.09|3081.09|3079.85|3079.85|0
1637154000000|2021-11-17 13:00:00|3081.15|3081.15|3079.85|3079.85|3082.41|3082.41|3079.85|3079.85|0
1637154300000|2021-11-17 13:05:00|3079.69|3079.69|3082.79|3082.79|3082.79|3082.79|3079.43|3079.43|0
1637154600000|2021-11-17 13:10:00|3082.75|3082.75|3081.48|3081.48|3083.24|3083.24|3081.48|3081.48|0
1637154900000|2021-11-17 13:15:00|3081.37|3081.37|3080.74|3080.74|3082.25|3082.25|3080.04|3080.04|0
1637155200000|2021-11-17 13:20:00|3080.78|3080.78|3080.76|3080.76|3081.38|3081.38|3080.43|3080.43|0
1637155500000|2021-11-17 13:25:00|3081.55|3081.55|3081.16|3081.16|3082.66|3082.66|3081.12|3081.12|0
1637155800000|2021-11-17 13:30:00|3081.28|3081.28|3082.1|3082.1|3082.6|3082.6|3081.28|3081.28|0
1637156100000|2021-11-17 13:35:00|3081.94|3081.94|3083.45|3083.45|3083.45|3083.45|3081.57|3081.57|0
1637156400000|2021-11-17 13:40:00|3083.61|3083.61|3083.13|3083.13|3083.98|3083.98|3081.33|3081.33|0
1637156700000|2021-11-17 13:45:00|3083.22|3083.22|3084.6|3084.6|3084.6|3084.6|3082.56|3082.56|0
1637157000000|2021-11-17 13:50:00|3084.64|3084.64|3086.34|3086.34|3086.34|3086.34|3084.33|3084.33|0
1637157300000|2021-11-17 13:55:00|3086.39|3086.39|3086.15|3086.15|3087.83|3087.83|3086.15|3086.15|0
1637157600000|2021-11-17 14:00:00|3086.04|3086.04|3089.52|3089.52|3089.8|3089.8|3086.04|3086.04|0
1637157900000|2021-11-17 14:05:00|3089.19|3089.19|3092.22|3092.22|3092.79|3092.79|3088.86|3088.86|0
1637158200000|2021-11-17 14:10:00|3092.27|3092.27|3093.02|3093.02|3093.1|3093.1|3091.75|3091.75|0
1637158500000|2021-11-17 14:15:00|3093.11|3093.11|3089.99|3089.99|3093.31|3093.31|3089.75|3089.75|0
1637158800000|2021-11-17 14:20:00|3090.16|3090.16|3089.84|3089.84|3090.54|3090.54|3088.4|3088.4|0
1637159100000|2021-11-17 14:25:00|3090.01|3090.01|3089.7|3089.7|3091.19|3091.19|3088.87|3088.87|0
1637159400000|2021-11-17 14:30:00|3089.48|3089.48|3088.3|3088.3|3092.96|3092.96|3084.74|3084.74|0
1637159700000|2021-11-17 14:35:00|3088.25|3088.25|3084.28|3084.28|3088.25|3088.25|3081.05|3081.05|0
1637160000000|2021-11-17 14:40:00|3084.45|3084.45|3085.43|3085.43|3087.07|3087.07|3083.58|3083.58|0
1637160300000|2021-11-17 14:45:00|3085.59|3085.59|3086.12|3086.12|3089.24|3089.24|3085.59|3085.59|0
1637160600000|2021-11-17 14:50:00|3086.04|3086.04|3079.33|3079.33|3086.4|3086.4|3079.33|3079.33|0
1637160900000|2021-11-17 14:55:00|3079.34|3079.34|3079.34|3079.34|3079.82|3079.82|3077.8|3077.8|0
1637161200000|2021-11-17 15:00:00|3079.17|3079.17|3082.63|3082.63|3082.97|3082.97|3077.66|3077.66|0
1637161500000|2021-11-17 15:05:00|3082.79|3082.79|3080.39|3080.39|3082.79|3082.79|3077.77|3077.77|0
1637161800000|2021-11-17 15:10:00|3080.55|3080.55|3078.14|3078.14|3080.6|3080.6|3076.32|3076.32|0
1637162100000|2021-11-17 15:15:00|3078.18|3078.18|3076.64|3076.64|3079.9|3079.9|3076.59|3076.59|0
1637162400000|2021-11-17 15:20:00|3076.56|3076.56|3079.51|3079.51|3079.95|3079.95|3075.56|3075.56|0
1637162700000|2021-11-17 15:25:00|3079.46|3079.46|3075.54|3075.54|3080.66|3080.66|3075.32|3075.32|0
1637163000000|2021-11-17 15:30:00|3075.87|3075.87|3077.25|3077.25|3078.35|3078.35|3075.84|3075.84|0
1637163300000|2021-11-17 15:35:00|3077.08|3077.08|3082.27|3082.27|3082.72|3082.72|3077.08|3077.08|0
1637163600000|2021-11-17 15:40:00|3082.5|3082.5|3080.79|3080.79|3083.23|3083.23|3079.69|3079.69|0
1637163900000|2021-11-17 15:45:00|3080.8|3080.8|3083.23|3083.23|3084.06|3084.06|3080.8|3080.8|0
1637164200000|2021-11-17 15:50:00|3083.07|3083.07|3081.81|3081.81|3083.07|3083.07|3080.25|3080.25|0
1637164500000|2021-11-17 15:55:00|3081.65|3081.65|3080.27|3080.27|3081.85|3081.85|3080.27|3080.27|0
1637164800000|2021-11-17 16:00:00|3080.11|3080.11|3075.61|3075.61|3080.48|3080.48|3075.45|3075.45|0
1637165100000|2021-11-17 16:05:00|3075.73|3075.73|3077.28|3077.28|3077.41|3077.41|3075.56|3075.56|0
1637165400000|2021-11-17 16:10:00|3077.12|3077.12|3078.7|3078.7|3080.08|3080.08|3077.12|3077.12|0
1637165700000|2021-11-17 16:15:00|3078.54|3078.54|3076.59|3076.59|3078.7|3078.7|3076.13|3076.13|0
1637166000000|2021-11-17 16:20:00|3076.65|3076.65|3072.82|3072.82|3076.82|3076.82|3072.05|3072.05|0
1637166300000|2021-11-17 16:25:00|3072.87|3072.87|3071.05|3071.05|3074.22|3074.22|3070.87|3070.87|0
1637223300000|2021-11-18 08:15:00|3052.68|3052.68|3059.68|3059.68|3060.93|3060.93|3052.68|3052.68|0
1637223600000|2021-11-18 08:20:00|3059.85|3059.85|3066.52|3066.52|3067.65|3067.65|3059.52|3059.52|0
1637223900000|2021-11-18 08:25:00|3066.61|3066.61|3066.43|3066.43|3066.71|3066.71|3063.53|3063.53|0
1637224200000|2021-11-18 08:30:00|3066.48|3066.48|3067.84|3067.84|3067.86|3067.86|3064.51|3064.51|0
1637224500000|2021-11-18 08:35:00|3068.01|3068.01|3070.35|3070.35|3070.86|3070.86|3068.01|3068.01|0
1637224800000|2021-11-18 08:40:00|3070.18|3070.18|3066.95|3066.95|3070.18|3070.18|3065.98|3065.98|0
1637225100000|2021-11-18 08:45:00|3067.12|3067.12|3067.62|3067.62|3068.54|3068.54|3065.89|3065.89|0
1637225400000|2021-11-18 08:50:00|3068.12|3068.12|3069.32|3069.32|3069.87|3069.87|3067.6|3067.6|0
1637225700000|2021-11-18 08:55:00|3069.04|3069.04|3068.23|3068.23|3069.42|3069.42|3067.23|3067.23|0
1637226000000|2021-11-18 09:00:00|3068.24|3068.24|3069.52|3069.52|3072.12|3072.12|3068.24|3068.24|0
1637226300000|2021-11-18 09:05:00|3069.63|3069.63|3069.58|3069.58|3070.21|3070.21|3068.63|3068.63|0
1637226600000|2021-11-18 09:10:00|3069.41|3069.41|3071.88|3071.88|3071.98|3071.98|3069.41|3069.41|0
1637226900000|2021-11-18 09:15:00|3071.72|3071.72|3072.72|3072.72|3072.72|3072.72|3070.12|3070.12|0
1637227200000|2021-11-18 09:20:00|3072.8|3072.8|3074.52|3074.52|3074.72|3074.72|3072.8|3072.8|0
1637227500000|2021-11-18 09:25:00|3074.41|3074.41|3076.97|3076.97|3077.47|3077.47|3073.92|3073.92|0
1637227800000|2021-11-18 09:30:00|3077.01|3077.01|3074.17|3074.17|3077.4|3077.4|3073.09|3073.09|0
1637228100000|2021-11-18 09:35:00|3074.2|3074.2|3076.44|3076.44|3076.84|3076.84|3074.2|3074.2|0
1637228400000|2021-11-18 09:40:00|3076.5|3076.5|3076.79|3076.79|3076.79|3076.79|3073.91|3073.91|0
1637228700000|2021-11-18 09:45:00|3076.95|3076.95|3076.92|3076.92|3076.96|3076.96|3075.84|3075.84|0
1637229000000|2021-11-18 09:50:00|3076.93|3076.93|3078.7|3078.7|3078.7|3078.7|3075.1|3075.1|0
1637229300000|2021-11-18 09:55:00|3078.64|3078.64|3079.57|3079.57|3079.8|3079.8|3077.79|3077.79|0
1637229600000|2021-11-18 10:00:00|3079.68|3079.68|3080.05|3080.05|3080.38|3080.38|3078.79|3078.79|0
1637229900000|2021-11-18 10:05:00|3079.93|3079.93|3079.17|3079.17|3080.06|3080.06|3079.07|3079.07|0
1637230200000|2021-11-18 10:10:00|3079.28|3079.28|3078.97|3078.97|3081.47|3081.47|3078.79|3078.79|0
1637230500000|2021-11-18 10:15:00|3078.81|3078.81|3080.4|3080.4|3080.83|3080.83|3078.81|3078.81|0
1637230800000|2021-11-18 10:20:00|3080.46|3080.46|3080.13|3080.13|3081.47|3081.47|3080.02|3080.02|0
1637231100000|2021-11-18 10:25:00|3080.12|3080.12|3081.06|3081.06|3081.3|3081.3|3079.12|3079.12|0
1637231400000|2021-11-18 10:30:00|3080.89|3080.89|3079.65|3079.65|3080.93|3080.93|3078.02|3078.02|0
1637231700000|2021-11-18 10:35:00|3079.6|3079.6|3079.92|3079.92|3079.98|3079.98|3078.36|3078.36|0
1637232000000|2021-11-18 10:40:00|3079.87|3079.87|3078.6|3078.6|3079.87|3079.87|3078.26|3078.26|0
1637232300000|2021-11-18 10:45:00|3078.44|3078.44|3078.68|3078.68|3079.18|3079.18|3077.78|3077.78|0
1637232600000|2021-11-18 10:50:00|3078.73|3078.73|3075.8|3075.8|3078.73|3078.73|3075.18|3075.18|0
1637232900000|2021-11-18 10:55:00|3076.03|3076.03|3076.64|3076.64|3076.76|3076.76|3075.1|3075.1|0
1637233200000|2021-11-18 11:00:00|3076.65|3076.65|3073.96|3073.96|3076.65|3076.65|3073.79|3073.79|0
1637233500000|2021-11-18 11:05:00|3074.02|3074.02|3074.79|3074.79|3074.79|3074.79|3072.61|3072.61|0
1637233800000|2021-11-18 11:10:00|3074.74|3074.74|3075.41|3075.41|3075.61|3075.61|3072.91|3072.91|0
1637234100000|2021-11-18 11:15:00|3075.4|3075.4|3074.84|3074.84|3075.41|3075.41|3074.57|3074.57|0
1637234400000|2021-11-18 11:20:00|3075.01|3075.01|3073.94|3073.94|3075.59|3075.59|3073.55|3073.55|0
1637234700000|2021-11-18 11:25:00|3074.05|3074.05|3075.88|3075.88|3076|3076|3074.05|3074.05|0
1637235000000|2021-11-18 11:30:00|3076|3076|3075.69|3075.69|3076.79|3076.79|3075.52|3075.52|0
1637235300000|2021-11-18 11:35:00|3075.85|3075.85|3075.82|3075.82|3076.39|3076.39|3075.31|3075.31|0
1637235600000|2021-11-18 11:40:00|3075.87|3075.87|3075.2|3075.2|3076.25|3076.25|3074.99|3074.99|0
1637235900000|2021-11-18 11:45:00|3075.36|3075.36|3075.67|3075.67|3075.92|3075.92|3075.24|3075.24|0
1637236200000|2021-11-18 11:50:00|3075.68|3075.68|3074.46|3074.46|3076.15|3076.15|3074.4|3074.4|0
1637236500000|2021-11-18 11:55:00|3074.45|3074.45|3073.85|3073.85|3074.53|3074.53|3072.42|3072.42|0
1637236800000|2021-11-18 12:00:00|3073.79|3073.79|3072.22|3072.22|3074.88|3074.88|3071.92|3071.92|0
1637237100000|2021-11-18 12:05:00|3072.16|3072.16|3071.24|3071.24|3072.59|3072.59|3070.86|3070.86|0
1637237400000|2021-11-18 12:10:00|3071.12|3071.12|3069.56|3069.56|3071.45|3071.45|3069.24|3069.24|0
1637237700000|2021-11-18 12:15:00|3069.61|3069.61|3070.53|3070.53|3070.53|3070.53|3069.25|3069.25|0
1637238000000|2021-11-18 12:20:00|3070.57|3070.57|3071.04|3071.04|3072.47|3072.47|3070.57|3070.57|0
1637238300000|2021-11-18 12:25:00|3071.1|3071.1|3075.16|3075.16|3075.16|3075.16|3070.03|3070.03|0
1637238600000|2021-11-18 12:30:00|3075.25|3075.25|3076.59|3076.59|3077.11|3077.11|3075.11|3075.11|0
1637238900000|2021-11-18 12:35:00|3076.71|3076.71|3074.64|3074.64|3077.2|3077.2|3074.64|3074.64|0
1637239200000|2021-11-18 12:40:00|3074.65|3074.65|3075.4|3075.4|3075.73|3075.73|3073.25|3073.25|0
1637239500000|2021-11-18 12:45:00|3075.32|3075.32|3074.66|3074.66|3075.69|3075.69|3073.95|3073.95|0
1637239800000|2021-11-18 12:50:00|3074.61|3074.61|3076.56|3076.56|3076.56|3076.56|3074.43|3074.43|0
1637240100000|2021-11-18 12:55:00|3076.73|3076.73|3076.88|3076.88|3078.61|3078.61|3076.4|3076.4|0
1637240400000|2021-11-18 13:00:00|3076.86|3076.86|3075.63|3075.63|3076.86|3076.86|3074.89|3074.89|0
1637240700000|2021-11-18 13:05:00|3075.45|3075.45|3074.46|3074.46|3075.56|3075.56|3073.74|3073.74|0
1637241000000|2021-11-18 13:10:00|3074.86|3074.86|3074.06|3074.06|3075.65|3075.65|3073.12|3073.12|0
1637241300000|2021-11-18 13:15:00|3073.94|3073.94|3072.87|3072.87|3075.08|3075.08|3072.87|3072.87|0
1637241600000|2021-11-18 13:20:00|3072.54|3072.54|3072|3072|3074.36|3074.36|3072|3072|0
1637241900000|2021-11-18 13:25:00|3071.89|3071.89|3072.66|3072.66|3073.67|3073.67|3071.89|3071.89|0
1637242200000|2021-11-18 13:30:00|3072.89|3072.89|3069.36|3069.36|3073.44|3073.44|3068.94|3068.94|0
1637242500000|2021-11-18 13:35:00|3069.03|3069.03|3066.19|3066.19|3069.35|3069.35|3064.71|3064.71|0
1637242800000|2021-11-18 13:40:00|3066.52|3066.52|3063.78|3063.78|3066.77|3066.77|3062.44|3062.44|0
1637243100000|2021-11-18 13:45:00|3063.73|3063.73|3063.92|3063.92|3064.87|3064.87|3063.52|3063.52|0
1637243400000|2021-11-18 13:50:00|3063.76|3063.76|3061.01|3061.01|3063.76|3063.76|3060.08|3060.08|0
1637243700000|2021-11-18 13:55:00|3060.64|3060.64|3060.96|3060.96|3062.99|3062.99|3060.36|3060.36|0
1637244000000|2021-11-18 14:00:00|3061.01|3061.01|3057.25|3057.25|3063.51|3063.51|3057.15|3057.15|0
1637244300000|2021-11-18 14:05:00|3057.19|3057.19|3058.58|3058.58|3059.7|3059.7|3057.19|3057.19|0
1637244600000|2021-11-18 14:10:00|3058.52|3058.52|3061.81|3061.81|3061.9|3061.9|3058.41|3058.41|0
1637244900000|2021-11-18 14:15:00|3061.97|3061.97|3063.94|3063.94|3064.39|3064.39|3060.87|3060.87|0
1637245200000|2021-11-18 14:20:00|3063.65|3063.65|3064.25|3064.25|3064.71|3064.71|3063.02|3063.02|0
1637245500000|2021-11-18 14:25:00|3064.42|3064.42|3065.41|3065.41|3065.41|3065.41|3063.94|3063.94|0
1637245800000|2021-11-18 14:30:00|3065.3|3065.3|3067.17|3067.17|3069.49|3069.49|3062.69|3062.69|0
1637246100000|2021-11-18 14:35:00|3067.19|3067.19|3070.04|3070.04|3073.27|3073.27|3066.12|3066.12|0
1637246400000|2021-11-18 14:40:00|3069.54|3069.54|3070.07|3070.07|3073.95|3073.95|3068.18|3068.18|0
1637246700000|2021-11-18 14:45:00|3069.96|3069.96|3066.52|3066.52|3071.56|3071.56|3066.52|3066.52|0
1637247000000|2021-11-18 14:50:00|3066.63|3066.63|3067.37|3067.37|3070.04|3070.04|3065.75|3065.75|0
1637247300000|2021-11-18 14:55:00|3067.48|3067.48|3066.78|3066.78|3068.2|3068.2|3066.56|3066.56|0
1637247600000|2021-11-18 15:00:00|3066.61|3066.61|3064.31|3064.31|3067.56|3067.56|3064.31|3064.31|0
1637247900000|2021-11-18 15:05:00|3064.25|3064.25|3062.47|3062.47|3066.73|3066.73|3061.97|3061.97|0
1637248200000|2021-11-18 15:10:00|3062.43|3062.43|3055.88|3055.88|3062.43|3062.43|3055.6|3055.6|0
1637248500000|2021-11-18 15:15:00|3055.83|3055.83|3052.13|3052.13|3056.06|3056.06|3052.02|3052.02|0
1637248800000|2021-11-18 15:20:00|3052.08|3052.08|3051.86|3051.86|3052.08|3052.08|3050.37|3050.37|0
1637249100000|2021-11-18 15:25:00|3052.02|3052.02|3050.26|3050.26|3052.3|3052.3|3049.55|3049.55|0
1637249400000|2021-11-18 15:30:00|3050.42|3050.42|3052.95|3052.95|3053|3053|3049.08|3049.08|0
1637249700000|2021-11-18 15:35:00|3053.22|3053.22|3053.25|3053.25|3055.34|3055.34|3053.11|3053.11|0
1637250000000|2021-11-18 15:40:00|3053.63|3053.63|3054.48|3054.48|3057.75|3057.75|3053.63|3053.63|0
1637250300000|2021-11-18 15:45:00|3054.53|3054.53|3058.72|3058.72|3058.93|3058.93|3054.53|3054.53|0
1637250600000|2021-11-18 15:50:00|3058.76|3058.76|3059.88|3059.88|3061.39|3061.39|3058.24|3058.24|0
1637250900000|2021-11-18 15:55:00|3060.04|3060.04|3057.39|3057.39|3060.32|3060.32|3056.24|3056.24|0
1637251200000|2021-11-18 16:00:00|3057.34|3057.34|3055.42|3055.42|3057.34|3057.34|3055.42|3055.42|0
1637251500000|2021-11-18 16:05:00|3055.31|3055.31|3059|3059|3059.21|3059.21|3055.31|3055.31|0
1637251800000|2021-11-18 16:10:00|3058.94|3058.94|3059.39|3059.39|3059.64|3059.64|3056.94|3056.94|0
1637252100000|2021-11-18 16:15:00|3058.9|3058.9|3059.07|3059.07|3060.11|3060.11|3058.23|3058.23|0
1637252400000|2021-11-18 16:20:00|3059.11|3059.11|3062.13|3062.13|3062.13|3062.13|3059.09|3059.09|0
1637252700000|2021-11-18 16:25:00|3062.19|3062.19|3060.02|3060.02|3063.38|3063.38|3059.36|3059.36|0
1637309700000|2021-11-19 08:15:00|3067.08|3067.08|3069.39|3069.39|3071.59|3071.59|3066.8|3066.8|0
1637310000000|2021-11-19 08:20:00|3069.51|3069.51|3073.64|3073.64|3073.87|3073.87|3069.51|3069.51|0
1637310300000|2021-11-19 08:25:00|3073.65|3073.65|3076.96|3076.96|3077.02|3077.02|3072.21|3072.21|0
1637310600000|2021-11-19 08:30:00|3077.02|3077.02|3075.94|3075.94|3077.73|3077.73|3075.03|3075.03|0
1637310900000|2021-11-19 08:35:00|3075.89|3075.89|3074.25|3074.25|3077.81|3077.81|3074.25|3074.25|0
1637311200000|2021-11-19 08:40:00|3074.21|3074.21|3076.84|3076.84|3077.33|3077.33|3074.16|3074.16|0
1637311500000|2021-11-19 08:45:00|3076.72|3076.72|3071.58|3071.58|3076.72|3076.72|3070.95|3070.95|0
1637311800000|2021-11-19 08:50:00|3071.47|3071.47|3067.4|3067.4|3071.85|3071.85|3066.89|3066.89|0
1637312100000|2021-11-19 08:55:00|3067.26|3067.26|3066.61|3066.61|3067.26|3067.26|3063.48|3063.48|0
1637312400000|2021-11-19 09:00:00|3066.5|3066.5|3067.93|3067.93|3069.15|3069.15|3065.44|3065.44|0
1637312700000|2021-11-19 09:05:00|3067.76|3067.76|3067.84|3067.84|3068.03|3068.03|3065.05|3065.05|0
1637313000000|2021-11-19 09:10:00|3067.86|3067.86|3066.95|3066.95|3067.94|3067.94|3065.62|3065.62|0
1637313300000|2021-11-19 09:15:00|3066.65|3066.65|3066.9|3066.9|3067.43|3067.43|3064.53|3064.53|0
1637313600000|2021-11-19 09:20:00|3066.93|3066.93|3062.74|3062.74|3067.96|3067.96|3062.74|3062.74|0
1637313900000|2021-11-19 09:25:00|3062.77|3062.77|3049.76|3049.76|3062.94|3062.94|3049.76|3049.76|0
1637314200000|2021-11-19 09:30:00|3049.72|3049.72|3044.16|3044.16|3049.72|3049.72|3043.83|3043.83|0
1637314500000|2021-11-19 09:35:00|3044.14|3044.14|3032.69|3032.69|3044.14|3044.14|3032.15|3032.15|0
1637314800000|2021-11-19 09:40:00|3032.63|3032.63|3024.93|3024.93|3032.63|3032.63|3022.25|3022.25|0
1637315100000|2021-11-19 09:45:00|3025.09|3025.09|3023.63|3023.63|3028.38|3028.38|3023.63|3023.63|0
1637315400000|2021-11-19 09:50:00|3023.8|3023.8|3017.92|3017.92|3025.2|3025.2|3017.27|3017.27|0
1637315700000|2021-11-19 09:55:00|3017.75|3017.75|3017.26|3017.26|3019.78|3019.78|3016.62|3016.62|0
1637316000000|2021-11-19 10:00:00|3017.37|3017.37|3009.51|3009.51|3018.35|3018.35|3009.29|3009.29|0
1637316300000|2021-11-19 10:05:00|3009.59|3009.59|3004.58|3004.58|3009.59|3009.59|3004.07|3004.07|0
1637316600000|2021-11-19 10:10:00|3004.51|3004.51|3004.53|3004.53|3004.56|3004.56|3004.48|3004.48|0
1637316900000|2021-11-19 10:15:00|3004.7|3004.7|3015.05|3015.05|3015.28|3015.28|3002.39|3002.39|0
1637317200000|2021-11-19 10:20:00|3014.72|3014.72|3014.62|3014.62|3024.91|3024.91|3012.72|3012.72|0
1637317500000|2021-11-19 10:25:00|3014.78|3014.78|3017.38|3017.38|3020.81|3020.81|3013.97|3013.97|0
1637317800000|2021-11-19 10:30:00|3017.34|3017.34|3014.9|3014.9|3019.69|3019.69|3013.32|3013.32|0
1637318100000|2021-11-19 10:35:00|3014.85|3014.85|3011.82|3011.82|3015.67|3015.67|3010.78|3010.78|0
1637318400000|2021-11-19 10:40:00|3012.1|3012.1|3010.01|3010.01|3017.11|3017.11|3009.49|3009.49|0
1637318700000|2021-11-19 10:45:00|3009.97|3009.97|3011.05|3011.05|3013.39|3013.39|3009.12|3009.12|0
1637319000000|2021-11-19 10:50:00|3010.18|3010.18|3004.63|3004.63|3010.62|3010.62|3002.38|3002.38|0
1637319300000|2021-11-19 10:55:00|3004.62|3004.62|3004.51|3004.51|3005.36|3005.36|3003.02|3003.02|0
1637319600000|2021-11-19 11:00:00|3004.25|3004.25|3008.65|3008.65|3011.47|3011.47|3004.25|3004.25|0
1637319900000|2021-11-19 11:05:00|3008.6|3008.6|3002.95|3002.95|3008.6|3008.6|3000.13|3000.13|0
1637320200000|2021-11-19 11:10:00|3002.62|3002.62|3002.09|3002.09|3006.3|3006.3|3002.07|3002.07|0
1637320500000|2021-11-19 11:15:00|3001.86|3001.86|3002.79|3002.79|3004.55|3004.55|3000.59|3000.59|0
1637320800000|2021-11-19 11:20:00|3002.68|3002.68|2997.07|2997.07|3002.74|3002.74|2995.85|2995.85|0
1637321100000|2021-11-19 11:25:00|2996.8|2996.8|2993.36|2993.36|2997.87|2997.87|2992.5|2992.5|0
1637321400000|2021-11-19 11:30:00|2993.52|2993.52|2997.62|2997.62|3000.04|3000.04|2993.52|2993.52|0
1637321700000|2021-11-19 11:35:00|2997.79|2997.79|2994.58|2994.58|2997.79|2997.79|2994.02|2994.02|0
1637322000000|2021-11-19 11:40:00|2994.63|2994.63|2997.32|2997.32|2997.32|2997.32|2992.15|2992.15|0
1637322300000|2021-11-19 11:45:00|2997.24|2997.24|2995.51|2995.51|2999.42|2999.42|2995.51|2995.51|0
1637322600000|2021-11-19 11:50:00|2995.35|2995.35|2994.34|2994.34|2998.36|2998.36|2994.34|2994.34|0
1637322900000|2021-11-19 11:55:00|2994.57|2994.57|2990.92|2990.92|2994.57|2994.57|2988.97|2988.97|0
1637323200000|2021-11-19 12:00:00|2990.76|2990.76|2988.75|2988.75|2991.75|2991.75|2988.06|2988.06|0
1637323500000|2021-11-19 12:05:00|2988.79|2988.79|2992.8|2992.8|2992.91|2992.91|2988.36|2988.36|0
1637323800000|2021-11-19 12:10:00|2992.86|2992.86|2990.64|2990.64|2992.86|2992.86|2990.17|2990.17|0
1637324100000|2021-11-19 12:15:00|2990.31|2990.31|2986.35|2986.35|2991.74|2991.74|2984.96|2984.96|0
1637324400000|2021-11-19 12:20:00|2986.19|2986.19|2990.81|2990.81|2990.81|2990.81|2985.6|2985.6|0
1637324700000|2021-11-19 12:25:00|2990.64|2990.64|2991.62|2991.62|2993.18|2993.18|2989.13|2989.13|0
1637325000000|2021-11-19 12:30:00|2991.85|2991.85|2994.5|2994.5|2994.5|2994.5|2991.02|2991.02|0
1637325300000|2021-11-19 12:35:00|2994.67|2994.67|2989.87|2989.87|2996.27|2996.27|2989.71|2989.71|0
1637325600000|2021-11-19 12:40:00|2989.76|2989.76|2986.77|2986.77|2992.1|2992.1|2986.77|2986.77|0
1637325900000|2021-11-19 12:45:00|2986.73|2986.73|2988.35|2988.35|2989.47|2989.47|2985.62|2985.62|0
1637326200000|2021-11-19 12:50:00|2988.52|2988.52|2989.21|2989.21|2989.36|2989.36|2986.06|2986.06|0
1637326500000|2021-11-19 12:55:00|2989.2|2989.2|2990.62|2990.62|2991.6|2991.6|2989.2|2989.2|0
1637326800000|2021-11-19 13:00:00|2991.06|2991.06|2984.14|2984.14|2991.06|2991.06|2984.08|2984.08|0
1637327100000|2021-11-19 13:05:00|2984.31|2984.31|2982.61|2982.61|2984.55|2984.55|2980.8|2980.8|0
1637327400000|2021-11-19 13:10:00|2982.72|2982.72|2984.67|2984.67|2985.67|2985.67|2981.22|2981.22|0
1637327700000|2021-11-19 13:15:00|2984.17|2984.17|2984.2|2984.2|2985.21|2985.21|2982.3|2982.3|0
1637328000000|2021-11-19 13:20:00|2984.53|2984.53|2990.22|2990.22|2991.27|2991.27|2984.53|2984.53|0
1637328300000|2021-11-19 13:25:00|2990.72|2990.72|2995.32|2995.32|2996.02|2996.02|2990.49|2990.49|0
1637328600000|2021-11-19 13:30:00|2995.41|2995.41|2996.83|2996.83|2998.87|2998.87|2995.41|2995.41|0
1637328900000|2021-11-19 13:35:00|2996.99|2996.99|2993.6|2993.6|2997.77|2997.77|2991.13|2991.13|0
1637329200000|2021-11-19 13:40:00|2993.77|2993.77|2993.08|2993.08|2997.1|2997.1|2992.79|2992.79|0
1637329500000|2021-11-19 13:45:00|2992.97|2992.97|2991.09|2991.09|2994.76|2994.76|2991.09|2991.09|0
1637329800000|2021-11-19 13:50:00|2991.04|2991.04|2994.64|2994.64|2994.94|2994.94|2990.44|2990.44|0
1637330100000|2021-11-19 13:55:00|2994.81|2994.81|2989.44|2989.44|2996.3|2996.3|2989.44|2989.44|0
1637330400000|2021-11-19 14:00:00|2989.17|2989.17|2984.34|2984.34|2989.81|2989.81|2983.6|2983.6|0
1637330700000|2021-11-19 14:05:00|2984.67|2984.67|2987.2|2987.2|2987.2|2987.2|2984.59|2984.59|0
1637331000000|2021-11-19 14:10:00|2987.03|2987.03|3001.13|3001.13|3005.23|3005.23|2984.41|2984.41|0
1637331300000|2021-11-19 14:15:00|3001.07|3001.07|3007.44|3007.44|3016.37|3016.37|3000.91|3000.91|0
1637331600000|2021-11-19 14:20:00|3007.27|3007.27|3004.18|3004.18|3010.77|3010.77|3003.02|3003.02|0
1637331900000|2021-11-19 14:25:00|3004.51|3004.51|3001.92|3001.92|3006.58|3006.58|3001.03|3001.03|0
1637332200000|2021-11-19 14:30:00|3002.08|3002.08|2999.98|2999.98|3003.84|3003.84|2997.06|2997.06|0
1637332500000|2021-11-19 14:35:00|3000.15|3000.15|2987.57|2987.57|3000.2|3000.2|2987.26|2987.26|0
1637332800000|2021-11-19 14:40:00|2987.41|2987.41|2992.89|2992.89|2993.79|2993.79|2986.61|2986.61|0
1637333100000|2021-11-19 14:45:00|2993.18|2993.18|2994.05|2994.05|2994.38|2994.38|2987.39|2987.39|0
1637333400000|2021-11-19 14:50:00|2994.13|2994.13|2989.13|2989.13|2995.72|2995.72|2985.66|2985.66|0
1637333700000|2021-11-19 14:55:00|2989.19|2989.19|2993.31|2993.31|2993.31|2993.31|2989.19|2989.19|0
1637334000000|2021-11-19 15:00:00|2993.37|2993.37|2988.77|2988.77|2993.37|2993.37|2988.77|2988.77|0
1637334300000|2021-11-19 15:05:00|2988.94|2988.94|2991.78|2991.78|2993.78|2993.78|2988.03|2988.03|0
1637334600000|2021-11-19 15:10:00|2991.74|2991.74|2992.94|2992.94|2992.94|2992.94|2989.38|2989.38|0
1637334900000|2021-11-19 15:15:00|2992.88|2992.88|3001.01|3001.01|3001.2|3001.2|2990.57|2990.57|0
1637335200000|2021-11-19 15:20:00|3001.17|3001.17|3001.32|3001.32|3002.02|3002.02|2997.75|2997.75|0
1637335500000|2021-11-19 15:25:00|3001.28|3001.28|3000.9|3000.9|3003.67|3003.67|3000.66|3000.66|0
1637335800000|2021-11-19 15:30:00|3000.71|3000.71|3002.16|3002.16|3004.97|3004.97|3000.21|3000.21|0
1637336100000|2021-11-19 15:35:00|3002.05|3002.05|3006.74|3006.74|3006.74|3006.74|3001.55|3001.55|0
1637336400000|2021-11-19 15:40:00|3006.89|3006.89|3004.87|3004.87|3008.54|3008.54|3004.87|3004.87|0
1637336700000|2021-11-19 15:45:00|3004.54|3004.54|3013.57|3013.57|3013.57|3013.57|3003.58|3003.58|0
1637337000000|2021-11-19 15:50:00|3013.74|3013.74|3012.4|3012.4|3013.85|3013.85|3011.22|3011.22|0
1637337300000|2021-11-19 15:55:00|3012.45|3012.45|3007.75|3007.75|3013.48|3013.48|3006.65|3006.65|0
1637337600000|2021-11-19 16:00:00|3007.58|3007.58|3008.5|3008.5|3010.01|3010.01|3006.94|3006.94|0
1637337900000|2021-11-19 16:05:00|3008.67|3008.67|3013.15|3013.15|3013.15|3013.15|3008.67|3008.67|0
1637338200000|2021-11-19 16:10:00|3013.19|3013.19|3013.86|3013.86|3015.27|3015.27|3011.82|3011.82|0
1637338500000|2021-11-19 16:15:00|3013.97|3013.97|3014.42|3014.42|3015.63|3015.63|3012.55|3012.55|0
1637338800000|2021-11-19 16:20:00|3014.48|3014.48|3015.32|3015.32|3015.69|3015.69|3013.74|3013.74|0
1637339100000|2021-11-19 16:25:00|3015.37|3015.37|3016.29|3016.29|3016.69|3016.69|3015.1|3015.1|0
1637568900000|2021-11-22 08:15:00|3026.23|3026.23|3035.67|3035.67|3036.47|3036.47|3025.72|3025.72|0
1637569200000|2021-11-22 08:20:00|3035.76|3035.76|3021.32|3021.32|3036.5|3036.5|3021.32|3021.32|0
1637569500000|2021-11-22 08:25:00|3021.81|3021.81|3026.43|3026.43|3026.89|3026.89|3019.18|3019.18|0
1637569800000|2021-11-22 08:30:00|3026.68|3026.68|3030.71|3030.71|3030.75|3030.75|3025.43|3025.43|0
1637570100000|2021-11-22 08:35:00|3030.8|3030.8|3038.3|3038.3|3038.49|3038.49|3030.66|3030.66|0
1637570400000|2021-11-22 08:40:00|3038.52|3038.52|3033.35|3033.35|3038.52|3038.52|3031.77|3031.77|0
1637570700000|2021-11-22 08:45:00|3033.47|3033.47|3035.41|3035.41|3037.86|3037.86|3033.47|3033.47|0
1637571000000|2021-11-22 08:50:00|3035.23|3035.23|3028.93|3028.93|3037.05|3037.05|3028.77|3028.77|0
1637571300000|2021-11-22 08:55:00|3028.87|3028.87|3026.99|3026.99|3030.88|3030.88|3025.38|3025.38|0
1637571600000|2021-11-22 09:00:00|3026.91|3026.91|3026.05|3026.05|3028.47|3028.47|3024.16|3024.16|0
1637571900000|2021-11-22 09:05:00|3026.22|3026.22|3024.6|3024.6|3026.47|3026.47|3020.85|3020.85|0
1637572200000|2021-11-22 09:10:00|3024.81|3024.81|3030.4|3030.4|3030.63|3030.63|3024.81|3024.81|0
1637572500000|2021-11-22 09:15:00|3030.34|3030.34|3028.22|3028.22|3031.23|3031.23|3027.72|3027.72|0
1637572800000|2021-11-22 09:20:00|3028.17|3028.17|3031.13|3031.13|3033.19|3033.19|3027.33|3027.33|0
1637573100000|2021-11-22 09:25:00|3031.14|3031.14|3030.09|3030.09|3032.55|3032.55|3028.96|3028.96|0
1637573400000|2021-11-22 09:30:00|3030.18|3030.18|3032.42|3032.42|3033.07|3033.07|3029.5|3029.5|0
1637573700000|2021-11-22 09:35:00|3032.71|3032.71|3032.01|3032.01|3034.5|3034.5|3031.39|3031.39|0
1637574000000|2021-11-22 09:40:00|3032.09|3032.09|3034.12|3034.12|3036.04|3036.04|3032|3032|0
1637574300000|2021-11-22 09:45:00|3034.01|3034.01|3030.79|3030.79|3034.01|3034.01|3030.45|3030.45|0
1637574600000|2021-11-22 09:50:00|3030.77|3030.77|3034.21|3034.21|3034.24|3034.24|3029.94|3029.94|0
1637574900000|2021-11-22 09:55:00|3033.99|3033.99|3037.88|3037.88|3037.91|3037.91|3033.78|3033.78|0
1637575200000|2021-11-22 10:00:00|3037.87|3037.87|3043.73|3043.73|3044.07|3044.07|3037.75|3037.75|0
1637575500000|2021-11-22 10:05:00|3044.03|3044.03|3049.59|3049.59|3049.59|3049.59|3044.03|3044.03|0
1637575800000|2021-11-22 10:10:00|3049.32|3049.32|3047.85|3047.85|3051.52|3051.52|3047.85|3047.85|0
1637576100000|2021-11-22 10:15:00|3047.36|3047.36|3043.92|3043.92|3047.36|3047.36|3043.48|3043.48|0
1637576400000|2021-11-22 10:20:00|3044.15|3044.15|3048.37|3048.37|3048.43|3048.43|3042.84|3042.84|0
1637576700000|2021-11-22 10:25:00|3048.39|3048.39|3047.55|3047.55|3049.42|3049.42|3046.9|3046.9|0
1637577000000|2021-11-22 10:30:00|3048.55|3048.55|3043.72|3043.72|3048.68|3048.68|3043.38|3043.38|0
1637577300000|2021-11-22 10:35:00|3043.44|3043.44|3044.62|3044.62|3045.08|3045.08|3041.7|3041.7|0
1637577600000|2021-11-22 10:40:00|3044.95|3044.95|3045.7|3045.7|3046.74|3046.74|3044.75|3044.75|0
1637577900000|2021-11-22 10:45:00|3045.54|3045.54|3044.01|3044.01|3047.13|3047.13|3044.01|3044.01|0
1637578200000|2021-11-22 10:50:00|3043.84|3043.84|3044.96|3044.96|3045.97|3045.97|3043.08|3043.08|0
1637578500000|2021-11-22 10:55:00|3045.35|3045.35|3047.99|3047.99|3047.99|3047.99|3045.24|3045.24|0
1637578800000|2021-11-22 11:00:00|3048.32|3048.32|3049.37|3049.37|3051.28|3051.28|3048.25|3048.25|0
1637579100000|2021-11-22 11:05:00|3048.99|3048.99|3048.86|3048.86|3049.99|3049.99|3047.42|3047.42|0
1637579400000|2021-11-22 11:10:00|3048.7|3048.7|3051.65|3051.65|3052.31|3052.31|3048.64|3048.64|0
1637579700000|2021-11-22 11:15:00|3051.76|3051.76|3049.77|3049.77|3052.43|3052.43|3049.74|3049.74|0
1637580000000|2021-11-22 11:20:00|3049.72|3049.72|3050.85|3050.85|3051.05|3051.05|3049.23|3049.23|0
1637580300000|2021-11-22 11:25:00|3050.62|3050.62|3047.4|3047.4|3051.09|3051.09|3047.4|3047.4|0
1637580600000|2021-11-22 11:30:00|3047.06|3047.06|3047.72|3047.72|3047.78|3047.78|3045.58|3045.58|0
1637580900000|2021-11-22 11:35:00|3047.68|3047.68|3049.83|3049.83|3051.32|3051.32|3047.68|3047.68|0
1637581200000|2021-11-22 11:40:00|3049.67|3049.67|3049.01|3049.01|3051.32|3051.32|3048.73|3048.73|0
1637581500000|2021-11-22 11:45:00|3049.17|3049.17|3049.08|3049.08|3050.03|3050.03|3048.5|3048.5|0
1637581800000|2021-11-22 11:50:00|3049.07|3049.07|3034.23|3034.23|3051.23|3051.23|3030.5|3030.5|0
1637582100000|2021-11-22 11:55:00|3034.19|3034.19|3032.52|3032.52|3034.44|3034.44|3029.41|3029.41|0
1637582400000|2021-11-22 12:00:00|3031.83|3031.83|3034.91|3034.91|3035.02|3035.02|3030.81|3030.81|0
1637582700000|2021-11-22 12:05:00|3034.75|3034.75|3037|3037|3037.94|3037.94|3034.28|3034.28|0
1637583000000|2021-11-22 12:10:00|3036.88|3036.88|3035.6|3035.6|3039.01|3039.01|3035.39|3035.39|0
1637583300000|2021-11-22 12:15:00|3035.43|3035.43|3033.36|3033.36|3035.55|3035.55|3032.79|3032.79|0
1637583600000|2021-11-22 12:20:00|3033.2|3033.2|3031.53|3031.53|3036.24|3036.24|3031.53|3031.53|0
1637583900000|2021-11-22 12:25:00|3031.03|3031.03|3034.76|3034.76|3035.29|3035.29|3030.85|3030.85|0
1637584200000|2021-11-22 12:30:00|3034.36|3034.36|3036.16|3036.16|3036.97|3036.97|3034.08|3034.08|0
1637584500000|2021-11-22 12:35:00|3036.11|3036.11|3030.7|3030.7|3036.11|3036.11|3030.34|3030.34|0
1637584800000|2021-11-22 12:40:00|3030.53|3030.53|3032.13|3032.13|3032.28|3032.28|3029.54|3029.54|0
1637585100000|2021-11-22 12:45:00|3032.46|3032.46|3031.67|3031.67|3033.06|3033.06|3030.81|3030.81|0
1637585400000|2021-11-22 12:50:00|3031.65|3031.65|3026.81|3026.81|3031.65|3031.65|3026.81|3026.81|0
1637585700000|2021-11-22 12:55:00|3027.01|3027.01|3024.61|3024.61|3027.01|3027.01|3023.76|3023.76|0
1637586000000|2021-11-22 13:00:00|3024.73|3024.73|3026.49|3026.49|3026.85|3026.85|3024.49|3024.49|0
1637586300000|2021-11-22 13:05:00|3026.67|3026.67|3021.35|3021.35|3026.67|3026.67|3021.19|3021.19|0
1637586600000|2021-11-22 13:10:00|3021.51|3021.51|3016.53|3016.53|3021.73|3021.73|3016.53|3016.53|0
1637586900000|2021-11-22 13:15:00|3016.75|3016.75|3017.27|3017.27|3017.56|3017.56|3015.82|3015.82|0
1637587200000|2021-11-22 13:20:00|3017.43|3017.43|3016.55|3016.55|3018.21|3018.21|3015.56|3015.56|0
1637587500000|2021-11-22 13:25:00|3016.66|3016.66|3016.15|3016.15|3017.76|3017.76|3015.97|3015.97|0
1637587800000|2021-11-22 13:30:00|3016.17|3016.17|3019.37|3019.37|3019.37|3019.37|3016.11|3016.11|0
1637588100000|2021-11-22 13:35:00|3019.33|3019.33|3013.95|3013.95|3019.62|3019.62|3013.95|3013.95|0
1637588400000|2021-11-22 13:40:00|3013.9|3013.9|3015.8|3015.8|3017.37|3017.37|3012.68|3012.68|0
1637588700000|2021-11-22 13:45:00|3016.09|3016.09|3020.03|3020.03|3020.03|3020.03|3016.09|3016.09|0
1637589000000|2021-11-22 13:50:00|3020.62|3020.62|3023.79|3023.79|3024.68|3024.68|3020.62|3020.62|0
1637589300000|2021-11-22 13:55:00|3023.9|3023.9|3022.36|3022.36|3024.55|3024.55|3022.36|3022.36|0
1637589600000|2021-11-22 14:00:00|3022.3|3022.3|3040.54|3040.54|3040.54|3040.54|3022.03|3022.03|0
1637589900000|2021-11-22 14:05:00|3040.5|3040.5|3032.01|3032.01|3040.53|3040.53|3031.9|3031.9|0
1637590200000|2021-11-22 14:10:00|3030.68|3030.68|3029.63|3029.63|3031.5|3031.5|3029.6|3029.6|0
1637590500000|2021-11-22 14:15:00|3029.71|3029.71|3030.79|3030.79|3034.58|3034.58|3029.43|3029.43|0
1637590800000|2021-11-22 14:20:00|3031.12|3031.12|3033.08|3033.08|3034.33|3034.33|3030.99|3030.99|0
1637591100000|2021-11-22 14:25:00|3033.03|3033.03|3034.25|3034.25|3035.08|3035.08|3029.85|3029.85|0
1637591400000|2021-11-22 14:30:00|3034.13|3034.13|3042.24|3042.24|3043.38|3043.38|3033.92|3033.92|0
1637591700000|2021-11-22 14:35:00|3042.07|3042.07|3038.89|3038.89|3045.76|3045.76|3038.89|3038.89|0
1637592000000|2021-11-22 14:40:00|3038.88|3038.88|3041.08|3041.08|3041.08|3041.08|3036.05|3036.05|0
1637592300000|2021-11-22 14:45:00|3041.09|3041.09|3036.98|3036.98|3041.55|3041.55|3035.51|3035.51|0
1637592600000|2021-11-22 14:50:00|3037.31|3037.31|3035.99|3035.99|3037.74|3037.74|3034.9|3034.9|0
1637592900000|2021-11-22 14:55:00|3036.16|3036.16|3036.05|3036.05|3036.45|3036.45|3034.54|3034.54|0
1637593200000|2021-11-22 15:00:00|3035.89|3035.89|3040.1|3040.1|3042.74|3042.74|3035.85|3035.85|0
1637593500000|2021-11-22 15:05:00|3040.27|3040.27|3042.71|3042.71|3044.68|3044.68|3039.68|3039.68|0
1637593800000|2021-11-22 15:10:00|3042.72|3042.72|3047.56|3047.56|3050.67|3050.67|3042.44|3042.44|0
1637594100000|2021-11-22 15:15:00|3047.34|3047.34|3054.75|3054.75|3055.74|3055.74|3047.11|3047.11|0
1637594400000|2021-11-22 15:20:00|3054.77|3054.77|3053.96|3053.96|3055.36|3055.36|3053.31|3053.31|0
1637594700000|2021-11-22 15:25:00|3054.13|3054.13|3048.98|3048.98|3054.66|3054.66|3048.93|3048.93|0
1637595000000|2021-11-22 15:30:00|3048.87|3048.87|3050.69|3050.69|3052.35|3052.35|3048.87|3048.87|0
1637595300000|2021-11-22 15:35:00|3050.85|3050.85|3051.9|3051.9|3053.6|3053.6|3050.75|3050.75|0
1637595600000|2021-11-22 15:40:00|3051.53|3051.53|3050.6|3050.6|3051.65|3051.65|3049.69|3049.69|0
1637595900000|2021-11-22 15:45:00|3050.65|3050.65|3049.16|3049.16|3051.39|3051.39|3049.11|3049.11|0
1637596200000|2021-11-22 15:50:00|3049.01|3049.01|3052.09|3052.09|3052.97|3052.97|3048.81|3048.81|0
1637596500000|2021-11-22 15:55:00|3052.14|3052.14|3052.01|3052.01|3054.54|3054.54|3051.79|3051.79|0
1637596800000|2021-11-22 16:00:00|3051.95|3051.95|3052.7|3052.7|3052.76|3052.76|3049.86|3049.86|0
1637597100000|2021-11-22 16:05:00|3052.74|3052.74|3051.77|3051.77|3053.72|3053.72|3051.23|3051.23|0
1637597400000|2021-11-22 16:10:00|3051.94|3051.94|3052.77|3052.77|3053.63|3053.63|3051.94|3051.94|0
1637597700000|2021-11-22 16:15:00|3052.76|3052.76|3049.62|3049.62|3052.8|3052.8|3048.79|3048.79|0
1637598000000|2021-11-22 16:20:00|3049.29|3049.29|3053.87|3053.87|3054.49|3054.49|3049.29|3049.29|0
1637598300000|2021-11-22 16:25:00|3053.65|3053.65|3053.87|3053.87|3054.23|3054.23|3050.51|3050.51|0
1637655300000|2021-11-23 08:15:00|3047.45|3047.45|3040.84|3040.84|3051.15|3051.15|3040.27|3040.27|0
1637655600000|2021-11-23 08:20:00|3041|3041|3029.81|3029.81|3041.27|3041.27|3028.05|3028.05|0
1637655900000|2021-11-23 08:25:00|3030.03|3030.03|3033.87|3033.87|3036|3036|3028.95|3028.95|0
1637656200000|2021-11-23 08:30:00|3033.99|3033.99|3030.93|3030.93|3034.44|3034.44|3026.9|3026.9|0
1637656500000|2021-11-23 08:35:00|3030.38|3030.38|3026.74|3026.74|3033.04|3033.04|3023.58|3023.58|0
1637656800000|2021-11-23 08:40:00|3026.7|3026.7|3031.12|3031.12|3031.14|3031.14|3026.03|3026.03|0
1637657100000|2021-11-23 08:45:00|3031.15|3031.15|3025.22|3025.22|3032.73|3032.73|3024.44|3024.44|0
1637657400000|2021-11-23 08:50:00|3025.11|3025.11|3031.75|3031.75|3031.83|3031.83|3025.06|3025.06|0
1637657700000|2021-11-23 08:55:00|3031.83|3031.83|3032.92|3032.92|3032.92|3032.92|3029.33|3029.33|0
1637658000000|2021-11-23 09:00:00|3033.03|3033.03|3033.5|3033.5|3033.86|3033.86|3030.61|3030.61|0
1637658300000|2021-11-23 09:05:00|3033.33|3033.33|3025.18|3025.18|3033.66|3033.66|3024.66|3024.66|0
1637658600000|2021-11-23 09:10:00|3025.13|3025.13|3030.52|3030.52|3030.58|3030.58|3023.72|3023.72|0
1637658900000|2021-11-23 09:15:00|3030.36|3030.36|3033.2|3033.2|3034.36|3034.36|3028.54|3028.54|0
1637659200000|2021-11-23 09:20:00|3033.22|3033.22|3037.57|3037.57|3037.57|3037.57|3031.27|3031.27|0
1637659500000|2021-11-23 09:25:00|3038.12|3038.12|3047.64|3047.64|3047.64|3047.64|3038.12|3038.12|0
1637659800000|2021-11-23 09:30:00|3047.92|3047.92|3047.31|3047.31|3049.99|3049.99|3045.84|3045.84|0
1637660100000|2021-11-23 09:35:00|3047.2|3047.2|3049.45|3049.45|3049.94|3049.94|3044.7|3044.7|0
1637660400000|2021-11-23 09:40:00|3049.5|3049.5|3044.11|3044.11|3050.74|3050.74|3043.98|3043.98|0
1637660700000|2021-11-23 09:45:00|3044.16|3044.16|3045.06|3045.06|3045.6|3045.6|3042.56|3042.56|0
1637661000000|2021-11-23 09:50:00|3045.11|3045.11|3040.92|3040.92|3045.3|3045.3|3040.66|3040.66|0
1637661300000|2021-11-23 09:55:00|3040.6|3040.6|3045.25|3045.25|3045.41|3045.41|3039.33|3039.33|0
1637661600000|2021-11-23 10:00:00|3045.3|3045.3|3047.27|3047.27|3047.28|3047.28|3043.81|3043.81|0
1637661900000|2021-11-23 10:05:00|3047.6|3047.6|3043|3043|3050.43|3050.43|3043|3043|0
1637662200000|2021-11-23 10:10:00|3043.17|3043.17|3043.47|3043.47|3045|3045|3042.43|3042.43|0
1637662500000|2021-11-23 10:15:00|3043.31|3043.31|3043.62|3043.62|3044.12|3044.12|3040.71|3040.71|0
1637662800000|2021-11-23 10:20:00|3043.67|3043.67|3044.13|3044.13|3045.77|3045.77|3043.55|3043.55|0
1637663100000|2021-11-23 10:25:00|3044.18|3044.18|3044.72|3044.72|3046.03|3046.03|3043.74|3043.74|0
1637663400000|2021-11-23 10:30:00|3044.61|3044.61|3043.95|3043.95|3044.61|3044.61|3042.7|3042.7|0
1637663700000|2021-11-23 10:35:00|3044.01|3044.01|3044.79|3044.79|3047.05|3047.05|3044.01|3044.01|0
1637664000000|2021-11-23 10:40:00|3044.81|3044.81|3049.37|3049.37|3051.76|3051.76|3044.7|3044.7|0
1637664300000|2021-11-23 10:45:00|3049.48|3049.48|3049.85|3049.85|3050.42|3050.42|3048.34|3048.34|0
1637664600000|2021-11-23 10:50:00|3049.88|3049.88|3051.09|3051.09|3053.3|3053.3|3049.88|3049.88|0
1637664900000|2021-11-23 10:55:00|3050.92|3050.92|3051.5|3051.5|3053.07|3053.07|3049.57|3049.57|0
1637665200000|2021-11-23 11:00:00|3051.38|3051.38|3048.53|3048.53|3052.91|3052.91|3047.49|3047.49|0
1637665500000|2021-11-23 11:05:00|3048.42|3048.42|3046.11|3046.11|3049.5|3049.5|3046.11|3046.11|0
1637665800000|2021-11-23 11:10:00|3046.03|3046.03|3045.77|3045.77|3046.1|3046.1|3044.65|3044.65|0
1637666100000|2021-11-23 11:15:00|3045.54|3045.54|3048.82|3048.82|3048.86|3048.86|3044.37|3044.37|0
1637666400000|2021-11-23 11:20:00|3048.77|3048.77|3049.91|3049.91|3050.81|3050.81|3048.77|3048.77|0
1637666700000|2021-11-23 11:25:00|3049.89|3049.89|3049.82|3049.82|3051.12|3051.12|3048.7|3048.7|0
1637667000000|2021-11-23 11:30:00|3049.84|3049.84|3050.64|3050.64|3051.78|3051.78|3049.8|3049.8|0
1637667300000|2021-11-23 11:35:00|3051.02|3051.02|3052.34|3052.34|3053.29|3053.29|3050.47|3050.47|0
1637667600000|2021-11-23 11:40:00|3052.38|3052.38|3053.91|3053.91|3054.82|3054.82|3052.38|3052.38|0
1637667900000|2021-11-23 11:45:00|3053.92|3053.92|3055.26|3055.26|3055.88|3055.88|3053.67|3053.67|0
1637668200000|2021-11-23 11:50:00|3055.76|3055.76|3058.62|3058.62|3058.98|3058.98|3055.7|3055.7|0
1637668500000|2021-11-23 11:55:00|3058.54|3058.54|3059.56|3059.56|3059.61|3059.61|3057.56|3057.56|0
1637668800000|2021-11-23 12:00:00|3059.27|3059.27|3058.84|3058.84|3061.52|3061.52|3058.84|3058.84|0
1637669100000|2021-11-23 12:05:00|3058.78|3058.78|3056.45|3056.45|3060.33|3060.33|3056.06|3056.06|0
1637669400000|2021-11-23 12:10:00|3056.12|3056.12|3054.57|3054.57|3056.27|3056.27|3053.76|3053.76|0
1637669700000|2021-11-23 12:15:00|3054.55|3054.55|3056.23|3056.23|3056.7|3056.7|3051.84|3051.84|0
1637670000000|2021-11-23 12:20:00|3056.4|3056.4|3059.31|3059.31|3060.35|3060.35|3056.4|3056.4|0
1637670300000|2021-11-23 12:25:00|3059.43|3059.43|3059.21|3059.21|3060.59|3060.59|3057.96|3057.96|0
1637670600000|2021-11-23 12:30:00|3059.1|3059.1|3059.04|3059.04|3060.83|3060.83|3056.31|3056.31|0
1637670900000|2021-11-23 12:35:00|3059.15|3059.15|3060.03|3060.03|3060.96|3060.96|3059.04|3059.04|0
1637671200000|2021-11-23 12:40:00|3060.01|3060.01|3061.55|3061.55|3062.24|3062.24|3060.01|3060.01|0
1637671500000|2021-11-23 12:45:00|3061.57|3061.57|3061.33|3061.33|3062.14|3062.14|3061.22|3061.22|0
1637671800000|2021-11-23 12:50:00|3061.17|3061.17|3063.72|3063.72|3063.72|3063.72|3061.16|3061.16|0
1637672100000|2021-11-23 12:55:00|3063.74|3063.74|3065.3|3065.3|3065.3|3065.3|3063.59|3063.59|0
1637672400000|2021-11-23 13:00:00|3064.81|3064.81|3066.52|3066.52|3066.88|3066.88|3064.09|3064.09|0
1637672700000|2021-11-23 13:05:00|3066.63|3066.63|3065.52|3065.52|3068.37|3068.37|3065.52|3065.52|0
1637673000000|2021-11-23 13:10:00|3065.5|3065.5|3066.34|3066.34|3067.44|3067.44|3065.49|3065.49|0
1637673300000|2021-11-23 13:15:00|3066.41|3066.41|3066.11|3066.11|3068.72|3068.72|3066.11|3066.11|0
1637673600000|2021-11-23 13:20:00|3066.07|3066.07|3064.86|3064.86|3066.44|3066.44|3062.55|3062.55|0
1637673900000|2021-11-23 13:25:00|3064.92|3064.92|3062.11|3062.11|3064.96|3064.96|3060.55|3060.55|0
1637674200000|2021-11-23 13:30:00|3062.27|3062.27|3062.06|3062.06|3062.27|3062.27|3059.91|3059.91|0
1637674500000|2021-11-23 13:35:00|3062.51|3062.51|3064.86|3064.86|3065.15|3065.15|3062.17|3062.17|0
1637674800000|2021-11-23 13:40:00|3064.9|3064.9|3066.32|3066.32|3066.49|3066.49|3064.72|3064.72|0
1637675100000|2021-11-23 13:45:00|3066.26|3066.26|3068.6|3068.6|3068.97|3068.97|3065.65|3065.65|0
1637675400000|2021-11-23 13:50:00|3068.43|3068.43|3070.05|3070.05|3070.21|3070.21|3067.32|3067.32|0
1637675700000|2021-11-23 13:55:00|3069.88|3069.88|3069.06|3069.06|3071.05|3071.05|3068.86|3068.86|0
1637676000000|2021-11-23 14:00:00|3068.9|3068.9|3069.84|3069.84|3070.1|3070.1|3067.92|3067.92|0
1637676300000|2021-11-23 14:05:00|3070.01|3070.01|3073.49|3073.49|3073.6|3073.6|3070.01|3070.01|0
1637676600000|2021-11-23 14:10:00|3073.6|3073.6|3075.8|3075.8|3076.05|3076.05|3073.6|3073.6|0
1637676900000|2021-11-23 14:15:00|3075.82|3075.82|3077.91|3077.91|3079.21|3079.21|3075.81|3075.81|0
1637677200000|2021-11-23 14:20:00|3077.85|3077.85|3079.44|3079.44|3079.44|3079.44|3076.42|3076.42|0
1637677500000|2021-11-23 14:25:00|3079.75|3079.75|3080.43|3080.43|3080.68|3080.68|3078.55|3078.55|0
1637677800000|2021-11-23 14:30:00|3080.6|3080.6|3085.14|3085.14|3088.58|3088.58|3080.15|3080.15|0
1637678100000|2021-11-23 14:35:00|3085.41|3085.41|3088.16|3088.16|3089.95|3089.95|3083.56|3083.56|0
1637678400000|2021-11-23 14:40:00|3088.27|3088.27|3091.95|3091.95|3093.95|3093.95|3088.27|3088.27|0
1637678700000|2021-11-23 14:45:00|3092.06|3092.06|3088.07|3088.07|3092.65|3092.65|3087.82|3087.82|0
1637679000000|2021-11-23 14:50:00|3087.94|3087.94|3086.57|3086.57|3090.25|3090.25|3084.25|3084.25|0
1637679300000|2021-11-23 14:55:00|3086.65|3086.65|3086.04|3086.04|3089.32|3089.32|3086.04|3086.04|0
1637679600000|2021-11-23 15:00:00|3086.32|3086.32|3089.12|3089.12|3089.27|3089.27|3084.56|3084.56|0
1637679900000|2021-11-23 15:05:00|3089.04|3089.04|3088.95|3088.95|3089.67|3089.67|3087.01|3087.01|0
1637680200000|2021-11-23 15:10:00|3089.07|3089.07|3090.55|3090.55|3092.69|3092.69|3089.07|3089.07|0
1637680500000|2021-11-23 15:15:00|3090.6|3090.6|3092.1|3092.1|3093.99|3093.99|3090.49|3090.49|0
1637680800000|2021-11-23 15:20:00|3092.15|3092.15|3091.44|3091.44|3093.35|3093.35|3090.64|3090.64|0
1637681100000|2021-11-23 15:25:00|3091.27|3091.27|3089.55|3089.55|3092.22|3092.22|3087.01|3087.01|0
1637681400000|2021-11-23 15:30:00|3089.49|3089.49|3086.6|3086.6|3089.54|3089.54|3085.74|3085.74|0
1637681700000|2021-11-23 15:35:00|3086.43|3086.43|3078.26|3078.26|3086.43|3086.43|3077.88|3077.88|0
1637682000000|2021-11-23 15:40:00|3078.2|3078.2|3078.33|3078.33|3082.15|3082.15|3078.2|3078.2|0
1637682300000|2021-11-23 15:45:00|3078.21|3078.21|3081.06|3081.06|3082.34|3082.34|3077.27|3077.27|0
1637682600000|2021-11-23 15:50:00|3080.4|3080.4|3077.91|3077.91|3080.4|3080.4|3077.24|3077.24|0
1637682900000|2021-11-23 15:55:00|3078.08|3078.08|3074.68|3074.68|3078.25|3078.25|3074.67|3074.67|0
1637683200000|2021-11-23 16:00:00|3075.01|3075.01|3075.47|3075.47|3076.27|3076.27|3073.17|3073.17|0
1637683500000|2021-11-23 16:05:00|3075.8|3075.8|3074.64|3074.64|3076.34|3076.34|3073.11|3073.11|0
1637683800000|2021-11-23 16:10:00|3074.73|3074.73|3074.6|3074.6|3075.42|3075.42|3074.44|3074.44|0
1637684100000|2021-11-23 16:15:00|3074.43|3074.43|3072.43|3072.43|3075.56|3075.56|3071.64|3071.64|0
1637684400000|2021-11-23 16:20:00|3072.37|3072.37|3073.11|3073.11|3073.89|3073.89|3071.39|3071.39|0
1637684700000|2021-11-23 16:25:00|3072.94|3072.94|3067.46|3067.46|3073.94|3073.94|3067.46|3067.46|0
1637741700000|2021-11-24 08:15:00|3072.5|3072.5|3080.32|3080.32|3080.32|3080.32|3072.49|3072.49|0
1637742000000|2021-11-24 08:20:00|3080.35|3080.35|3080.12|3080.12|3082.5|3082.5|3078.2|3078.2|0
1637742300000|2021-11-24 08:25:00|3080.01|3080.01|3082.17|3082.17|3082.67|3082.67|3076.58|3076.58|0
1637742600000|2021-11-24 08:30:00|3082.5|3082.5|3085.11|3085.11|3085.17|3085.17|3080.82|3080.82|0
1637742900000|2021-11-24 08:35:00|3085.06|3085.06|3083.36|3083.36|3085.07|3085.07|3081.21|3081.21|0
1637743200000|2021-11-24 08:40:00|3083.3|3083.3|3089|3089|3089|3089|3082.84|3082.84|0
1637743500000|2021-11-24 08:45:00|3088.54|3088.54|3087.69|3087.69|3091.83|3091.83|3087.39|3087.39|0
1637743800000|2021-11-24 08:50:00|3087.71|3087.71|3084.72|3084.72|3087.87|3087.87|3084.65|3084.65|0
1637744100000|2021-11-24 08:55:00|3084.66|3084.66|3087.55|3087.55|3088.21|3088.21|3084.6|3084.6|0
1637744400000|2021-11-24 09:00:00|3087.5|3087.5|3085.92|3085.92|3087.8|3087.8|3084.27|3084.27|0
1637744700000|2021-11-24 09:05:00|3084.83|3084.83|3083.25|3083.25|3086.35|3086.35|3083.25|3083.25|0
1637745000000|2021-11-24 09:10:00|3083.08|3083.08|3082.83|3082.83|3083.74|3083.74|3079.47|3079.47|0
1637745300000|2021-11-24 09:15:00|3082.81|3082.81|3081.96|3081.96|3083.63|3083.63|3081.18|3081.18|0
1637745600000|2021-11-24 09:20:00|3082.29|3082.29|3084.04|3084.04|3084.05|3084.05|3080.99|3080.99|0
1637745900000|2021-11-24 09:25:00|3084.33|3084.33|3084.08|3084.08|3085.59|3085.59|3082.58|3082.58|0
1637746200000|2021-11-24 09:30:00|3083.91|3083.91|3084.15|3084.15|3084.44|3084.44|3080.73|3080.73|0
1637746500000|2021-11-24 09:35:00|3084.32|3084.32|3082.82|3082.82|3085.37|3085.37|3082.54|3082.54|0
1637746800000|2021-11-24 09:40:00|3083.14|3083.14|3083.62|3083.62|3083.93|3083.93|3080.9|3080.9|0
1637747100000|2021-11-24 09:45:00|3083.95|3083.95|3086.72|3086.72|3088.19|3088.19|3083.29|3083.29|0
1637747400000|2021-11-24 09:50:00|3086.73|3086.73|3073.92|3073.92|3087.09|3087.09|3073.92|3073.92|0
1637747700000|2021-11-24 09:55:00|3073.83|3073.83|3079.49|3079.49|3079.96|3079.96|3069.61|3069.61|0
1637748000000|2021-11-24 10:00:00|3079.72|3079.72|3077.9|3077.9|3082.27|3082.27|3076.18|3076.18|0
1637748300000|2021-11-24 10:05:00|3077.91|3077.91|3075.58|3075.58|3078.69|3078.69|3075.08|3075.08|0
1637748600000|2021-11-24 10:10:00|3075.25|3075.25|3072.19|3072.19|3075.25|3075.25|3070.01|3070.01|0
1637748900000|2021-11-24 10:15:00|3072.36|3072.36|3073.39|3073.39|3075.59|3075.59|3072.36|3072.36|0
1637749200000|2021-11-24 10:20:00|3073.45|3073.45|3070.95|3070.95|3074.1|3074.1|3069.97|3069.97|0
1637749500000|2021-11-24 10:25:00|3071.12|3071.12|3068.98|3068.98|3071.18|3071.18|3068.76|3068.76|0
1637749800000|2021-11-24 10:30:00|3068.87|3068.87|3067.68|3067.68|3069.05|3069.05|3066.42|3066.42|0
1637750100000|2021-11-24 10:35:00|3067.62|3067.62|3064.48|3064.48|3068.32|3068.32|3064.48|3064.48|0
1637750400000|2021-11-24 10:40:00|3064.32|3064.32|3068.12|3068.12|3068.12|3068.12|3063.57|3063.57|0
1637750700000|2021-11-24 10:45:00|3068.24|3068.24|3065.31|3065.31|3068.43|3068.43|3065.31|3065.31|0
1637751000000|2021-11-24 10:50:00|3065.26|3065.26|3066.96|3066.96|3067.12|3067.12|3064.46|3064.46|0
1637751300000|2021-11-24 10:55:00|3066.45|3066.45|3065.08|3065.08|3066.51|3066.51|3064.32|3064.32|0
1637751600000|2021-11-24 11:00:00|3065.24|3065.24|3070.92|3070.92|3071.04|3071.04|3063.96|3063.96|0
1637751900000|2021-11-24 11:05:00|3071.09|3071.09|3067.26|3067.26|3071.09|3071.09|3067.25|3067.25|0
1637752200000|2021-11-24 11:10:00|3067.17|3067.17|3065.86|3065.86|3067.59|3067.59|3065.69|3065.69|0
1637752500000|2021-11-24 11:15:00|3066|3066|3067.66|3067.66|3068.16|3068.16|3065.12|3065.12|0
1637752800000|2021-11-24 11:20:00|3067.57|3067.57|3066.22|3066.22|3067.57|3067.57|3064.62|3064.62|0
1637753100000|2021-11-24 11:25:00|3066.3|3066.3|3067.32|3067.32|3070.29|3070.29|3066.3|3066.3|0
1637753400000|2021-11-24 11:30:00|3067.16|3067.16|3067.65|3067.65|3069.82|3069.82|3067.03|3067.03|0
1637753700000|2021-11-24 11:35:00|3067.62|3067.62|3069.77|3069.77|3069.77|3069.77|3067.11|3067.11|0
1637754000000|2021-11-24 11:40:00|3069.78|3069.78|3074.56|3074.56|3074.56|3074.56|3069.78|3069.78|0
1637754300000|2021-11-24 11:45:00|3074.5|3074.5|3076.39|3076.39|3076.53|3076.53|3072.93|3072.93|0
1637754600000|2021-11-24 11:50:00|3076.72|3076.72|3074.47|3074.47|3076.78|3076.78|3074.02|3074.02|0
1637754900000|2021-11-24 11:55:00|3074.8|3074.8|3075.21|3075.21|3075.21|3075.21|3073.77|3073.77|0
1637755200000|2021-11-24 12:00:00|3074.88|3074.88|3076.73|3076.73|3078.87|3078.87|3074.77|3074.77|0
1637755500000|2021-11-24 12:05:00|3076.68|3076.68|3075.58|3075.58|3076.73|3076.73|3074.79|3074.79|0
1637755800000|2021-11-24 12:10:00|3075.56|3075.56|3072.33|3072.33|3077.1|3077.1|3072.33|3072.33|0
1637756100000|2021-11-24 12:15:00|3072.16|3072.16|3078.14|3078.14|3078.14|3078.14|3072|3072|0
1637756400000|2021-11-24 12:20:00|3077.98|3077.98|3074.63|3074.63|3078.06|3078.06|3074.41|3074.41|0
1637756700000|2021-11-24 12:25:00|3074.46|3074.46|3073.08|3073.08|3074.58|3074.58|3073.08|3073.08|0
1637757000000|2021-11-24 12:30:00|3073.25|3073.25|3075.5|3075.5|3075.5|3075.5|3073.25|3073.25|0
1637757300000|2021-11-24 12:35:00|3075.56|3075.56|3076.36|3076.36|3076.62|3076.62|3075.23|3075.23|0
1637757600000|2021-11-24 12:40:00|3076.34|3076.34|3076.95|3076.95|3078.26|3078.26|3076.34|3076.34|0
1637757900000|2021-11-24 12:45:00|3076.9|3076.9|3074.76|3074.76|3077.59|3077.59|3074.49|3074.49|0
1637758200000|2021-11-24 12:50:00|3074.87|3074.87|3074.98|3074.98|3075.38|3075.38|3074.05|3074.05|0
1637758500000|2021-11-24 12:55:00|3075.02|3075.02|3076.51|3076.51|3076.68|3076.68|3075.02|3075.02|0
1637758800000|2021-11-24 13:00:00|3076.62|3076.62|3078.84|3078.84|3078.84|3078.84|3076.11|3076.11|0
1637759100000|2021-11-24 13:05:00|3078.81|3078.81|3076.35|3076.35|3078.82|3078.82|3075.9|3075.9|0
1637759400000|2021-11-24 13:10:00|3076.4|3076.4|3076.7|3076.7|3076.9|3076.9|3075.32|3075.32|0
1637759700000|2021-11-24 13:15:00|3076.58|3076.58|3076.2|3076.2|3076.75|3076.75|3074.83|3074.83|0
1637760000000|2021-11-24 13:20:00|3076.25|3076.25|3077.11|3077.11|3078.95|3078.95|3075.95|3075.95|0
1637760300000|2021-11-24 13:25:00|3077.17|3077.17|3079.19|3079.19|3079.19|3079.19|3077.17|3077.17|0
1637760600000|2021-11-24 13:30:00|3079.52|3079.52|3072.42|3072.42|3079.74|3079.74|3071.69|3071.69|0
1637760900000|2021-11-24 13:35:00|3072.45|3072.45|3069.42|3069.42|3073.51|3073.51|3069.35|3069.35|0
1637761200000|2021-11-24 13:40:00|3069.59|3069.59|3069.53|3069.53|3070.64|3070.64|3066.8|3066.8|0
1637761500000|2021-11-24 13:45:00|3069.52|3069.52|3067.96|3067.96|3071.1|3071.1|3067.95|3067.95|0
1637761800000|2021-11-24 13:50:00|3068.12|3068.12|3065.57|3065.57|3068.12|3068.12|3062.39|3062.39|0
1637762100000|2021-11-24 13:55:00|3065.62|3065.62|3063.32|3063.32|3065.98|3065.98|3063.16|3063.16|0
1637762400000|2021-11-24 14:00:00|3063.04|3063.04|3060.13|3060.13|3063.04|3063.04|3059.71|3059.71|0
1637762700000|2021-11-24 14:05:00|3060.3|3060.3|3060.15|3060.15|3060.47|3060.47|3058.54|3058.54|0
1637763000000|2021-11-24 14:10:00|3060.26|3060.26|3060.11|3060.11|3064.18|3064.18|3059.92|3059.92|0
1637763300000|2021-11-24 14:15:00|3060.28|3060.28|3060.26|3060.26|3061.37|3061.37|3057.46|3057.46|0
1637763600000|2021-11-24 14:20:00|3060.37|3060.37|3060.91|3060.91|3061.64|3061.64|3059.22|3059.22|0
1637763900000|2021-11-24 14:25:00|3060.85|3060.85|3058.46|3058.46|3060.93|3060.93|3056.44|3056.44|0
1637764200000|2021-11-24 14:30:00|3058.45|3058.45|3064.75|3064.75|3065.96|3065.96|3058.45|3058.45|0
1637764500000|2021-11-24 14:35:00|3064.67|3064.67|3072.51|3072.51|3074.36|3074.36|3064.38|3064.38|0
1637764800000|2021-11-24 14:40:00|3072.34|3072.34|3072.42|3072.42|3072.42|3072.42|3067.04|3067.04|0
1637765100000|2021-11-24 14:45:00|3072.47|3072.47|3073.23|3073.23|3074.86|3074.86|3071.42|3071.42|0
1637765400000|2021-11-24 14:50:00|3073.06|3073.06|3069.88|3069.88|3073.62|3073.62|3068.97|3068.97|0
1637765700000|2021-11-24 14:55:00|3069.99|3069.99|3072.93|3072.93|3072.93|3072.93|3069.2|3069.2|0
1637766000000|2021-11-24 15:00:00|3072.95|3072.95|3068.11|3068.11|3073.25|3073.25|3066.72|3066.72|0
1637766300000|2021-11-24 15:05:00|3068.6|3068.6|3067.94|3067.94|3070.7|3070.7|3066.08|3066.08|0
1637766600000|2021-11-24 15:10:00|3067.6|3067.6|3068.06|3068.06|3069.39|3069.39|3066.21|3066.21|0
1637766900000|2021-11-24 15:15:00|3068.01|3068.01|3071.99|3071.99|3073.26|3073.26|3067.52|3067.52|0
1637767200000|2021-11-24 15:20:00|3071.77|3071.77|3069.15|3069.15|3074.82|3074.82|3069.15|3069.15|0
1637767500000|2021-11-24 15:25:00|3068.82|3068.82|3065.77|3065.77|3069.85|3069.85|3065.77|3065.77|0
1637767800000|2021-11-24 15:30:00|3065.88|3065.88|3065.66|3065.66|3066.83|3066.83|3064.03|3064.03|0
1637768100000|2021-11-24 15:35:00|3065.33|3065.33|3063.14|3063.14|3065.66|3065.66|3062.24|3062.24|0
1637768400000|2021-11-24 15:40:00|3063.19|3063.19|3058.85|3058.85|3063.54|3063.54|3057.63|3057.63|0
1637768700000|2021-11-24 15:45:00|3059.01|3059.01|3061.18|3061.18|3061.53|3061.53|3059.01|3059.01|0
1637769000000|2021-11-24 15:50:00|3061.23|3061.23|3062.04|3062.04|3064.13|3064.13|3061.23|3061.23|0
1637769300000|2021-11-24 15:55:00|3062.1|3062.1|3066.39|3066.39|3067.99|3067.99|3062.1|3062.1|0
1637769600000|2021-11-24 16:00:00|3066.22|3066.22|3067.44|3067.44|3068.44|3068.44|3066.22|3066.22|0
1637769900000|2021-11-24 16:05:00|3067.33|3067.33|3071.31|3071.31|3071.59|3071.59|3067.27|3067.27|0
1637770200000|2021-11-24 16:10:00|3070.98|3070.98|3065.78|3065.78|3071.48|3071.48|3065.63|3065.63|0
1637770500000|2021-11-24 16:15:00|3065.72|3065.72|3065.97|3065.97|3066.55|3066.55|3065.19|3065.19|0
1637770800000|2021-11-24 16:20:00|3065.91|3065.91|3063.24|3063.24|3066.29|3066.29|3062.5|3062.5|0
1637771100000|2021-11-24 16:25:00|3063.28|3063.28|3063.25|3063.25|3064.44|3064.44|3062.14|3062.14|0
1637828100000|2021-11-25 08:15:00|3065.96|3065.96|3060.4|3060.4|3065.96|3065.96|3060.23|3060.23|0
1637828400000|2021-11-25 08:20:00|3060.42|3060.42|3058.77|3058.77|3062.49|3062.49|3057.14|3057.14|0
1637828700000|2021-11-25 08:25:00|3058.75|3058.75|3054.39|3054.39|3060.2|3060.2|3054.14|3054.14|0
1637829000000|2021-11-25 08:30:00|3054.37|3054.37|3054.05|3054.05|3055.14|3055.14|3049.93|3049.93|0
1637829300000|2021-11-25 08:35:00|3054.11|3054.11|3049.12|3049.12|3054.28|3054.28|3048.79|3048.79|0
1637829600000|2021-11-25 08:40:00|3049.29|3049.29|3051.85|3051.85|3052.77|3052.77|3048.43|3048.43|0
1637829900000|2021-11-25 08:45:00|3052.02|3052.02|3048.92|3048.92|3052.19|3052.19|3048.18|3048.18|0
1637830200000|2021-11-25 08:50:00|3047.43|3047.43|3044.79|3044.79|3047.43|3047.43|3044.68|3044.68|0
1637830500000|2021-11-25 08:55:00|3044.96|3044.96|3046.99|3046.99|3047.32|3047.32|3043.02|3043.02|0
1637830800000|2021-11-25 09:00:00|3047.02|3047.02|3047.45|3047.45|3049.81|3049.81|3046.81|3046.81|0
1637831100000|2021-11-25 09:05:00|3047.61|3047.61|3049.2|3049.2|3049.81|3049.81|3045.58|3045.58|0
1637831400000|2021-11-25 09:10:00|3048.59|3048.59|3048.14|3048.14|3049.11|3049.11|3046.41|3046.41|0
1637831700000|2021-11-25 09:15:00|3048.69|3048.69|3049.64|3049.64|3051.11|3051.11|3048.69|3048.69|0
1637832000000|2021-11-25 09:20:00|3049.97|3049.97|3045.87|3045.87|3050.29|3050.29|3045.54|3045.54|0
1637832300000|2021-11-25 09:25:00|3046.1|3046.1|3049.74|3049.74|3049.9|3049.9|3046.1|3046.1|0
1637832600000|2021-11-25 09:30:00|3049.92|3049.92|3056.99|3056.99|3056.99|3056.99|3049.92|3049.92|0
1637832900000|2021-11-25 09:35:00|3056.6|3056.6|3055.89|3055.89|3056.6|3056.6|3054.08|3054.08|0
1637833200000|2021-11-25 09:40:00|3055.78|3055.78|3053.86|3053.86|3056.59|3056.59|3053.85|3053.85|0
1637833500000|2021-11-25 09:45:00|3054.02|3054.02|3056.44|3056.44|3056.45|3056.45|3054.02|3054.02|0
1637833800000|2021-11-25 09:50:00|3056.78|3056.78|3057.47|3057.47|3058.11|3058.11|3056.75|3056.75|0
1637834100000|2021-11-25 09:55:00|3057.43|3057.43|3057.96|3057.96|3058.7|3058.7|3056.92|3056.92|0
1637834400000|2021-11-25 10:00:00|3058.46|3058.46|3058.89|3058.89|3059.52|3059.52|3056.16|3056.16|0
1637834700000|2021-11-25 10:05:00|3059|3059|3061.98|3061.98|3063.54|3063.54|3058.24|3058.24|0
1637835000000|2021-11-25 10:10:00|3061.81|3061.81|3063.36|3063.36|3064.09|3064.09|3061.75|3061.75|0
1637835300000|2021-11-25 10:15:00|3063.03|3063.03|3066.33|3066.33|3066.33|3066.33|3063.03|3063.03|0
1637835600000|2021-11-25 10:20:00|3066.37|3066.37|3065.52|3065.52|3066.87|3066.87|3065.4|3065.4|0
1637835900000|2021-11-25 10:25:00|3065.41|3065.41|3064.56|3064.56|3065.74|3065.74|3063.65|3063.65|0
1637836200000|2021-11-25 10:30:00|3064.68|3064.68|3066.32|3066.32|3066.43|3066.43|3064.68|3064.68|0
1637836500000|2021-11-25 10:35:00|3066.15|3066.15|3064.81|3064.81|3067.5|3067.5|3064.65|3064.65|0
1637836800000|2021-11-25 10:40:00|3064.75|3064.75|3064.07|3064.07|3064.77|3064.77|3062|3062|0
1637837100000|2021-11-25 10:45:00|3063.9|3063.9|3068.63|3068.63|3068.93|3068.93|3063.58|3063.58|0
1637837400000|2021-11-25 10:50:00|3068.68|3068.68|3070.6|3070.6|3070.6|3070.6|3067.83|3067.83|0
1637837700000|2021-11-25 10:55:00|3070.49|3070.49|3074.79|3074.79|3075.43|3075.43|3070.21|3070.21|0
1637838000000|2021-11-25 11:00:00|3074.9|3074.9|3074.35|3074.35|3074.9|3074.9|3071.84|3071.84|0
1637838300000|2021-11-25 11:05:00|3074.52|3074.52|3073.03|3073.03|3075.35|3075.35|3072.43|3072.43|0
1637838600000|2021-11-25 11:10:00|3073.09|3073.09|3071.98|3071.98|3073.26|3073.26|3070.53|3070.53|0
1637838900000|2021-11-25 11:15:00|3072.09|3072.09|3074.04|3074.04|3074.69|3074.69|3072.09|3072.09|0
1637839200000|2021-11-25 11:20:00|3074|3074|3071.55|3071.55|3074|3074|3071.36|3071.36|0
1637839500000|2021-11-25 11:25:00|3071.6|3071.6|3070.7|3070.7|3071.77|3071.77|3070.34|3070.34|0
1637839800000|2021-11-25 11:30:00|3070.67|3070.67|3068.14|3068.14|3070.67|3070.67|3067.96|3067.96|0
1637840100000|2021-11-25 11:35:00|3068.2|3068.2|3070.42|3070.42|3070.51|3070.51|3067.58|3067.58|0
1637840400000|2021-11-25 11:40:00|3070.34|3070.34|3070.87|3070.87|3072.65|3072.65|3069.55|3069.55|0
1637840700000|2021-11-25 11:45:00|3070.7|3070.7|3070.9|3070.9|3070.93|3070.93|3069.33|3069.33|0
1637841000000|2021-11-25 11:50:00|3070.86|3070.86|3070.67|3070.67|3071.51|3071.51|3070.47|3070.47|0
1637841300000|2021-11-25 11:55:00|3070.62|3070.62|3070.34|3070.34|3070.62|3070.62|3069.25|3069.25|0
1637841600000|2021-11-25 12:00:00|3070.22|3070.22|3069.66|3069.66|3070.22|3070.22|3069.03|3069.03|0
1637841900000|2021-11-25 12:05:00|3069.99|3069.99|3069.12|3069.12|3069.99|3069.99|3067.47|3067.47|0
1637842200000|2021-11-25 12:10:00|3069.07|3069.07|3067.93|3067.93|3069.79|3069.79|3067.93|3067.93|0
1637842500000|2021-11-25 12:15:00|3067.92|3067.92|3064.9|3064.9|3068.08|3068.08|3064.9|3064.9|0
1637842800000|2021-11-25 12:20:00|3064.96|3064.96|3063.93|3063.93|3065.29|3065.29|3063.42|3063.42|0
1637843100000|2021-11-25 12:25:00|3064.1|3064.1|3066.13|3066.13|3066.24|3066.24|3064.1|3064.1|0
1637843400000|2021-11-25 12:30:00|3066.19|3066.19|3066.01|3066.01|3067.48|3067.48|3065.65|3065.65|0
1637843700000|2021-11-25 12:35:00|3066.06|3066.06|3064.68|3064.68|3066.39|3066.39|3063.95|3063.95|0
1637844000000|2021-11-25 12:40:00|3065.02|3065.02|3066.02|3066.02|3066.57|3066.57|3065.02|3065.02|0
1637844300000|2021-11-25 12:45:00|3065.7|3065.7|3064.96|3064.96|3065.97|3065.97|3064.96|3064.96|0
1637844600000|2021-11-25 12:50:00|3064.62|3064.62|3067.04|3067.04|3067.04|3067.04|3063.82|3063.82|0
1637844900000|2021-11-25 12:55:00|3067.05|3067.05|3063.91|3063.91|3067.59|3067.59|3063.91|3063.91|0
1637845200000|2021-11-25 13:00:00|3064.13|3064.13|3064.69|3064.69|3064.69|3064.69|3062.95|3062.95|0
1637845500000|2021-11-25 13:05:00|3064.85|3064.85|3064.1|3064.1|3064.98|3064.98|3063.87|3063.87|0
1637845800000|2021-11-25 13:10:00|3064.04|3064.04|3064|3064|3064.94|3064.94|3063.55|3063.55|0
1637846100000|2021-11-25 13:15:00|3063.89|3063.89|3062.98|3062.98|3064.67|3064.67|3062.92|3062.92|0
1637846400000|2021-11-25 13:20:00|3063.14|3063.14|3062.3|3062.3|3064.21|3064.21|3062.14|3062.14|0
1637846700000|2021-11-25 13:25:00|3062.22|3062.22|3063.7|3063.7|3064.95|3064.95|3062.1|3062.1|0
1637847000000|2021-11-25 13:30:00|3063.59|3063.59|3065.36|3065.36|3066.33|3066.33|3063.59|3063.59|0
1637847300000|2021-11-25 13:35:00|3065.33|3065.33|3065.35|3065.35|3065.9|3065.9|3065.05|3065.05|0
1637847600000|2021-11-25 13:40:00|3065.34|3065.34|3066.09|3066.09|3067.02|3067.02|3065.34|3065.34|0
1637847900000|2021-11-25 13:45:00|3066.15|3066.15|3065.31|3065.31|3066.15|3066.15|3065.19|3065.19|0
1637848200000|2021-11-25 13:50:00|3065.26|3065.26|3064.98|3064.98|3066.46|3066.46|3064.88|3064.88|0
1637848500000|2021-11-25 13:55:00|3064.92|3064.92|3066.71|3066.71|3067.37|3067.37|3064.51|3064.51|0
1637848800000|2021-11-25 14:00:00|3066.88|3066.88|3065.43|3065.43|3067.16|3067.16|3065.13|3065.13|0
1637849100000|2021-11-25 14:05:00|3065.49|3065.49|3065.22|3065.22|3065.89|3065.89|3064.39|3064.39|0
1637849400000|2021-11-25 14:10:00|3065.55|3065.55|3063.48|3063.48|3065.75|3065.75|3062.98|3062.98|0
1637849700000|2021-11-25 14:15:00|3063.09|3063.09|3063.16|3063.16|3063.79|3063.79|3062.59|3062.59|0
1637850000000|2021-11-25 14:20:00|3063.12|3063.12|3065.38|3065.38|3065.69|3065.69|3063.04|3063.04|0
1637850300000|2021-11-25 14:25:00|3065.44|3065.44|3066.62|3066.62|3066.85|3066.85|3065.32|3065.32|0
1637850600000|2021-11-25 14:30:00|3066.39|3066.39|3065.57|3065.57|3066.69|3066.69|3065.13|3065.13|0
1637850900000|2021-11-25 14:35:00|3065.74|3065.74|3066.82|3066.82|3067.04|3067.04|3065.47|3065.47|0
1637851200000|2021-11-25 14:40:00|3066.86|3066.86|3069.84|3069.84|3070|3070|3066.86|3066.86|0
1637851500000|2021-11-25 14:45:00|3069.86|3069.86|3068.83|3068.83|3070.6|3070.6|3068.4|3068.4|0
1637851800000|2021-11-25 14:50:00|3068.84|3068.84|3068.71|3068.71|3069.61|3069.61|3067.8|3067.8|0
1637852100000|2021-11-25 14:55:00|3068.83|3068.83|3071.67|3071.67|3072.41|3072.41|3068.83|3068.83|0
1637852400000|2021-11-25 15:00:00|3072.14|3072.14|3072.2|3072.2|3073.55|3073.55|3071.5|3071.5|0
1637852700000|2021-11-25 15:05:00|3072.03|3072.03|3071.16|3071.16|3072.45|3072.45|3069.11|3069.11|0
1637853000000|2021-11-25 15:10:00|3071.11|3071.11|3073.21|3073.21|3073.39|3073.39|3070.93|3070.93|0
1637853300000|2021-11-25 15:15:00|3072.88|3072.88|3075.41|3075.41|3075.58|3075.58|3072.82|3072.82|0
1637853600000|2021-11-25 15:20:00|3075.43|3075.43|3075.7|3075.7|3075.72|3075.72|3074.1|3074.1|0
1637853900000|2021-11-25 15:25:00|3075.53|3075.53|3078.07|3078.07|3078.19|3078.19|3075.53|3075.53|0
1637854200000|2021-11-25 15:30:00|3077.91|3077.91|3077.12|3077.12|3078.07|3078.07|3075.46|3075.46|0
1637854500000|2021-11-25 15:35:00|3077.13|3077.13|3078.99|3078.99|3078.99|3078.99|3076.71|3076.71|0
1637854800000|2021-11-25 15:40:00|3078.82|3078.82|3078.44|3078.44|3078.9|3078.9|3077.12|3077.12|0
1637855100000|2021-11-25 15:45:00|3078.73|3078.73|3077.66|3077.66|3079.35|3079.35|3077.5|3077.5|0
1637855400000|2021-11-25 15:50:00|3077.49|3077.49|3076.75|3076.75|3077.7|3077.7|3076.69|3076.69|0
1637855700000|2021-11-25 15:55:00|3076.7|3076.7|3076.94|3076.94|3076.99|3076.99|3076.32|3076.32|0
1637856000000|2021-11-25 16:00:00|3077.1|3077.1|3075.19|3075.19|3078.23|3078.23|3074.54|3074.54|0
1637856300000|2021-11-25 16:05:00|3075.35|3075.35|3076.53|3076.53|3076.58|3076.58|3075.35|3075.35|0
1637856600000|2021-11-25 16:10:00|3076.7|3076.7|3076.68|3076.68|3077.03|3077.03|3075.87|3075.87|0
1637856900000|2021-11-25 16:15:00|3076.57|3076.57|3075.4|3075.4|3076.6|3076.6|3075.08|3075.08|0
1637857200000|2021-11-25 16:20:00|3075.56|3075.56|3073.82|3073.82|3076.31|3076.31|3073.02|3073.02|0
1637857500000|2021-11-25 16:25:00|3073.65|3073.65|3076.73|3076.73|3076.86|3076.86|3073.02|3073.02|0
1637914500000|2021-11-26 08:15:00|2942.32|2942.32|2923.64|2923.64|2942.32|2942.32|2919.04|2919.04|0
1637914800000|2021-11-26 08:20:00|2923.87|2923.87|2918.78|2918.78|2925.42|2925.42|2913.09|2913.09|0
1637915100000|2021-11-26 08:25:00|2918.5|2918.5|2937.79|2937.79|2938.41|2938.41|2914.32|2914.32|0
1637915400000|2021-11-26 08:30:00|2937.57|2937.57|2933.01|2933.01|2945.79|2945.79|2932.81|2932.81|0
1637915700000|2021-11-26 08:35:00|2932.9|2932.9|2929.75|2929.75|2933.72|2933.72|2914.28|2914.28|0
1637916000000|2021-11-26 08:40:00|2929.59|2929.59|2949.92|2949.92|2950.43|2950.43|2929.13|2929.13|0
1637916300000|2021-11-26 08:45:00|2950.17|2950.17|2934.11|2934.11|2952.63|2952.63|2934.11|2934.11|0
1637916600000|2021-11-26 08:50:00|2933.62|2933.62|2943.16|2943.16|2943.81|2943.81|2931.44|2931.44|0
1637916900000|2021-11-26 08:55:00|2942.33|2942.33|2948.4|2948.4|2951.49|2951.49|2938.79|2938.79|0
1637917200000|2021-11-26 09:00:00|2948.62|2948.62|2930.61|2930.61|2948.62|2948.62|2929.41|2929.41|0
1637917500000|2021-11-26 09:05:00|2930.67|2930.67|2927.3|2927.3|2934.63|2934.63|2926|2926|0
1637917800000|2021-11-26 09:10:00|2927.38|2927.38|2928.39|2928.39|2935.27|2935.27|2925.96|2925.96|0
1637918100000|2021-11-26 09:15:00|2927.95|2927.95|2921.13|2921.13|2927.95|2927.95|2920.3|2920.3|0
1637918400000|2021-11-26 09:20:00|2921.02|2921.02|2919.93|2919.93|2925.14|2925.14|2918.26|2918.26|0
1637918700000|2021-11-26 09:25:00|2919.99|2919.99|2923.04|2923.04|2928.27|2928.27|2919.27|2919.27|0
1637919000000|2021-11-26 09:30:00|2922.55|2922.55|2932.08|2932.08|2934.11|2934.11|2922.55|2922.55|0
1637919300000|2021-11-26 09:35:00|2931.91|2931.91|2926.94|2926.94|2933.32|2933.32|2924.92|2924.92|0
1637919600000|2021-11-26 09:40:00|2927.11|2927.11|2932.5|2932.5|2932.75|2932.75|2922.26|2922.26|0
1637919900000|2021-11-26 09:45:00|2932.44|2932.44|2934.97|2934.97|2938.5|2938.5|2931.95|2931.95|0
1637920200000|2021-11-26 09:50:00|2934.73|2934.73|2925.98|2925.98|2934.91|2934.91|2924.77|2924.77|0
1637920500000|2021-11-26 09:55:00|2926.31|2926.31|2925.7|2925.7|2932.11|2932.11|2924.37|2924.37|0
1637920800000|2021-11-26 10:00:00|2925.53|2925.53|2937.69|2937.69|2937.92|2937.92|2924.1|2924.1|0
1637921100000|2021-11-26 10:05:00|2937.75|2937.75|2935.8|2935.8|2939.04|2939.04|2932.48|2932.48|0
1637921400000|2021-11-26 10:10:00|2935.89|2935.89|2945.2|2945.2|2947.44|2947.44|2935.56|2935.56|0
1637921700000|2021-11-26 10:15:00|2945.49|2945.49|2936.36|2936.36|2945.49|2945.49|2936.36|2936.36|0
1637922000000|2021-11-26 10:20:00|2935.9|2935.9|2935.51|2935.51|2936.09|2936.09|2932.23|2932.23|0
1637922300000|2021-11-26 10:25:00|2935.62|2935.62|2936.62|2936.62|2938.4|2938.4|2935.26|2935.26|0
1637922600000|2021-11-26 10:30:00|2936.79|2936.79|2923.75|2923.75|2936.89|2936.89|2923.56|2923.56|0
1637922900000|2021-11-26 10:35:00|2923.64|2923.64|2925.74|2925.74|2925.74|2925.74|2921.74|2921.74|0
1637923200000|2021-11-26 10:40:00|2925.53|2925.53|2925.37|2925.37|2926.13|2926.13|2920.02|2920.02|0
1637923500000|2021-11-26 10:45:00|2925.29|2925.29|2924.66|2924.66|2925.67|2925.67|2922.06|2922.06|0
1637923800000|2021-11-26 10:50:00|2924.88|2924.88|2921.43|2921.43|2925.45|2925.45|2917.74|2917.74|0
1637924100000|2021-11-26 10:55:00|2921.26|2921.26|2923.46|2923.46|2923.63|2923.63|2919.2|2919.2|0
1637924400000|2021-11-26 11:00:00|2923.68|2923.68|2922.06|2922.06|2923.68|2923.68|2916.82|2916.82|0
1637924700000|2021-11-26 11:05:00|2922.17|2922.17|2927.53|2927.53|2927.53|2927.53|2921.24|2921.24|0
1637925000000|2021-11-26 11:10:00|2927.47|2927.47|2930.38|2930.38|2931.31|2931.31|2924.1|2924.1|0
1637925300000|2021-11-26 11:15:00|2930.33|2930.33|2924.47|2924.47|2930.69|2930.69|2923.48|2923.48|0
1637925600000|2021-11-26 11:20:00|2924.51|2924.51|2920.38|2920.38|2927.99|2927.99|2920.38|2920.38|0
1637925900000|2021-11-26 11:25:00|2920.6|2920.6|2920.56|2920.56|2923.89|2923.89|2919.87|2919.87|0
1637926200000|2021-11-26 11:30:00|2920.53|2920.53|2915.36|2915.36|2921.19|2921.19|2914.63|2914.63|0
1637926500000|2021-11-26 11:35:00|2915.32|2915.32|2915.1|2915.1|2916.65|2916.65|2910.44|2910.44|0
1637926800000|2021-11-26 11:40:00|2915.13|2915.13|2918.7|2918.7|2920.73|2920.73|2915.07|2915.07|0
1637927100000|2021-11-26 11:45:00|2918.37|2918.37|2920.26|2920.26|2920.36|2920.36|2917.6|2917.6|0
1637927400000|2021-11-26 11:50:00|2920.43|2920.43|2922.86|2922.86|2923.17|2923.17|2918.99|2918.99|0
1637927700000|2021-11-26 11:55:00|2922.7|2922.7|2922.93|2922.93|2927.75|2927.75|2918.91|2918.91|0
1637928000000|2021-11-26 12:00:00|2923.56|2923.56|2921.03|2921.03|2924.17|2924.17|2918.82|2918.82|0
1637928300000|2021-11-26 12:05:00|2921.08|2921.08|2924.03|2924.03|2927.81|2927.81|2920.13|2920.13|0
1637928600000|2021-11-26 12:10:00|2923.7|2923.7|2927.31|2927.31|2928.02|2928.02|2922.65|2922.65|0
1637928900000|2021-11-26 12:15:00|2927.48|2927.48|2928.92|2928.92|2930.71|2930.71|2925.67|2925.67|0
1637929200000|2021-11-26 12:20:00|2928.64|2928.64|2923.68|2923.68|2930.24|2930.24|2923.68|2923.68|0
1637929500000|2021-11-26 12:25:00|2923.79|2923.79|2926.32|2926.32|2927.09|2927.09|2923.79|2923.79|0
1637929800000|2021-11-26 12:30:00|2926.26|2926.26|2925.8|2925.8|2930.35|2930.35|2925.79|2925.79|0
1637930100000|2021-11-26 12:35:00|2925.51|2925.51|2924.01|2924.01|2926.12|2926.12|2921.34|2921.34|0
1637930400000|2021-11-26 12:40:00|2923.84|2923.84|2925.26|2925.26|2926.49|2926.49|2923.29|2923.29|0
1637930700000|2021-11-26 12:45:00|2925.43|2925.43|2926.33|2926.33|2928.27|2928.27|2925.43|2925.43|0
1637931000000|2021-11-26 12:50:00|2926.08|2926.08|2920.8|2920.8|2929.55|2929.55|2920.8|2920.8|0
1637931300000|2021-11-26 12:55:00|2920.88|2920.88|2915.73|2915.73|2922.04|2922.04|2914.48|2914.48|0
1637931600000|2021-11-26 13:00:00|2915.95|2915.95|2919.84|2919.84|2920.12|2920.12|2915.95|2915.95|0
1637931900000|2021-11-26 13:05:00|2919.73|2919.73|2915.24|2915.24|2920.25|2920.25|2915.18|2915.18|0
1637932200000|2021-11-26 13:10:00|2915.35|2915.35|2911.72|2911.72|2916.53|2916.53|2911.71|2911.71|0
1637932500000|2021-11-26 13:15:00|2911.74|2911.74|2904.1|2904.1|2911.87|2911.87|2903.09|2903.09|0
1637932800000|2021-11-26 13:20:00|2903.94|2903.94|2902.64|2902.64|2904.6|2904.6|2900.53|2900.53|0
1637933100000|2021-11-26 13:25:00|2902.7|2902.7|2900.46|2900.46|2902.97|2902.97|2899.2|2899.2|0
1637933400000|2021-11-26 13:30:00|2900.4|2900.4|2896.25|2896.25|2901.29|2901.29|2896.25|2896.25|0
1637933700000|2021-11-26 13:35:00|2896.42|2896.42|2898.91|2898.91|2899.65|2899.65|2893.72|2893.72|0
1637934000000|2021-11-26 13:40:00|2898.75|2898.75|2895.24|2895.24|2899.95|2899.95|2895.13|2895.13|0
1637934300000|2021-11-26 13:45:00|2894.97|2894.97|2894.98|2894.98|2900.18|2900.18|2894.59|2894.59|0
1637934600000|2021-11-26 13:50:00|2895.09|2895.09|2899.69|2899.69|2900.04|2900.04|2894.01|2894.01|0
1637934900000|2021-11-26 13:55:00|2899.64|2899.64|2896.94|2896.94|2899.64|2899.64|2895.91|2895.91|0
1637935200000|2021-11-26 14:00:00|2896.78|2896.78|2898.28|2898.28|2901.58|2901.58|2895.26|2895.26|0
1637935500000|2021-11-26 14:05:00|2898.23|2898.23|2898.54|2898.54|2899.22|2899.22|2895.23|2895.23|0
1637935800000|2021-11-26 14:10:00|2898.6|2898.6|2895.75|2895.75|2903.57|2903.57|2895.66|2895.66|0
1637936100000|2021-11-26 14:15:00|2896.08|2896.08|2893.75|2893.75|2896.97|2896.97|2892.06|2892.06|0
1637936400000|2021-11-26 14:20:00|2893.74|2893.74|2895.07|2895.07|2895.3|2895.3|2891.78|2891.78|0
1637936700000|2021-11-26 14:25:00|2895.4|2895.4|2890.44|2890.44|2895.57|2895.57|2889.84|2889.84|0
1637937000000|2021-11-26 14:30:00|2890.43|2890.43|2889.05|2889.05|2891.48|2891.48|2885.47|2885.47|0
1637937300000|2021-11-26 14:35:00|2889.22|2889.22|2884.76|2884.76|2893.82|2893.82|2884.54|2884.54|0
1637937600000|2021-11-26 14:40:00|2884.82|2884.82|2880.22|2880.22|2884.82|2884.82|2880.05|2880.05|0
1637937900000|2021-11-26 14:45:00|2880.08|2880.08|2869.5|2869.5|2880.08|2880.08|2868.04|2868.04|0
1637938200000|2021-11-26 14:50:00|2869.48|2869.48|2873.98|2873.98|2875.57|2875.57|2869.32|2869.32|0
1637938500000|2021-11-26 14:55:00|2874.15|2874.15|2877.09|2877.09|2879.11|2879.11|2872.22|2872.22|0
1637938800000|2021-11-26 15:00:00|2876.98|2876.98|2877.8|2877.8|2882.01|2882.01|2873.65|2873.65|0
1637939100000|2021-11-26 15:05:00|2877.74|2877.74|2878.67|2878.67|2880.32|2880.32|2875.9|2875.9|0
1637939400000|2021-11-26 15:10:00|2878.6|2878.6|2872.69|2872.69|2881.33|2881.33|2872.34|2872.34|0
1637939700000|2021-11-26 15:15:00|2872.36|2872.36|2868.97|2868.97|2873.3|2873.3|2866.22|2866.22|0
1637940000000|2021-11-26 15:20:00|2869.13|2869.13|2873.35|2873.35|2875.55|2875.55|2867.17|2867.17|0
1637940300000|2021-11-26 15:25:00|2873.34|2873.34|2868.74|2868.74|2874.12|2874.12|2867.76|2867.76|0
1637940600000|2021-11-26 15:30:00|2868.79|2868.79|2865.13|2865.13|2869.27|2869.27|2862.2|2862.2|0
1637940900000|2021-11-26 15:35:00|2865.29|2865.29|2871.16|2871.16|2871.87|2871.87|2864.19|2864.19|0
1637941200000|2021-11-26 15:40:00|2871.22|2871.22|2871.45|2871.45|2873.3|2873.3|2868.24|2868.24|0
1637941500000|2021-11-26 15:45:00|2871.39|2871.39|2870.36|2870.36|2871.39|2871.39|2864.82|2864.82|0
1637941800000|2021-11-26 15:50:00|2870.25|2870.25|2868.11|2868.11|2871.04|2871.04|2867.02|2867.02|0
1637942100000|2021-11-26 15:55:00|2868.27|2868.27|2863.94|2863.94|2868.44|2868.44|2863.64|2863.64|0
1637942400000|2021-11-26 16:00:00|2863.76|2863.76|2864.87|2864.87|2866.27|2866.27|2862.28|2862.28|0
1637942700000|2021-11-26 16:05:00|2865.04|2865.04|2870.55|2870.55|2870.84|2870.84|2864.93|2864.93|0
1637943000000|2021-11-26 16:10:00|2870.57|2870.57|2863.66|2863.66|2872.06|2872.06|2863.6|2863.6|0
1637943300000|2021-11-26 16:15:00|2863.83|2863.83|2861.26|2861.26|2865.47|2865.47|2859.17|2859.17|0
1637943600000|2021-11-26 16:20:00|2861.37|2861.37|2857.01|2857.01|2861.76|2861.76|2856.73|2856.73|0
1637943900000|2021-11-26 16:25:00|2857.22|2857.22|2853.69|2853.69|2858.8|2858.8|2853.24|2853.24|0
1638173700000|2021-11-29 08:15:00|2889.66|2889.66|2892.07|2892.07|2900.59|2900.59|2889.66|2889.66|0
1638174000000|2021-11-29 08:20:00|2891.98|2891.98|2891.26|2891.26|2895.69|2895.69|2888.94|2888.94|0
1638174300000|2021-11-29 08:25:00|2891.53|2891.53|2882.15|2882.15|2891.96|2891.96|2881.48|2881.48|0
1638174600000|2021-11-29 08:30:00|2882.4|2882.4|2900.09|2900.09|2902.19|2902.19|2882.4|2882.4|0
1638174900000|2021-11-29 08:35:00|2900.76|2900.76|2900.01|2900.01|2901.63|2901.63|2897.7|2897.7|0
1638175200000|2021-11-29 08:40:00|2899.68|2899.68|2897.29|2897.29|2901.53|2901.53|2894.42|2894.42|0
1638175500000|2021-11-29 08:45:00|2897.18|2897.18|2894.3|2894.3|2897.47|2897.47|2894.07|2894.07|0
1638175800000|2021-11-29 08:50:00|2894.09|2894.09|2882.87|2882.87|2894.25|2894.25|2882.47|2882.47|0
1638176100000|2021-11-29 08:55:00|2883.04|2883.04|2887.53|2887.53|2887.53|2887.53|2881.69|2881.69|0
1638176400000|2021-11-29 09:00:00|2887.3|2887.3|2884.39|2884.39|2888.29|2888.29|2882.29|2882.29|0
1638176700000|2021-11-29 09:05:00|2884.47|2884.47|2888.26|2888.26|2890.31|2890.31|2884.47|2884.47|0
1638177000000|2021-11-29 09:10:00|2888.54|2888.54|2895.85|2895.85|2895.99|2895.99|2888.33|2888.33|0
1638177300000|2021-11-29 09:15:00|2895.88|2895.88|2897.12|2897.12|2899.68|2899.68|2895.15|2895.15|0
1638177600000|2021-11-29 09:20:00|2897.25|2897.25|2895.81|2895.81|2899.26|2899.26|2892.28|2892.28|0
1638177900000|2021-11-29 09:25:00|2896.2|2896.2|2894.56|2894.56|2896.2|2896.2|2888.94|2888.94|0
1638178200000|2021-11-29 09:30:00|2894.72|2894.72|2887.49|2887.49|2894.72|2894.72|2886.22|2886.22|0
1638178500000|2021-11-29 09:35:00|2887.58|2887.58|2880.29|2880.29|2888.2|2888.2|2879.11|2879.11|0
1638178800000|2021-11-29 09:40:00|2880.49|2880.49|2881.92|2881.92|2882.11|2882.11|2878.2|2878.2|0
1638179100000|2021-11-29 09:45:00|2881.86|2881.86|2887.5|2887.5|2887.56|2887.56|2881.86|2881.86|0
1638179400000|2021-11-29 09:50:00|2887.73|2887.73|2892.07|2892.07|2892.54|2892.54|2887.5|2887.5|0
1638179700000|2021-11-29 09:55:00|2892.74|2892.74|2887.27|2887.27|2895.46|2895.46|2886.21|2886.21|0
1638180000000|2021-11-29 10:00:00|2887.1|2887.1|2895.52|2895.52|2895.93|2895.93|2887.09|2887.09|0
1638180300000|2021-11-29 10:05:00|2895.56|2895.56|2888.89|2888.89|2895.56|2895.56|2887.58|2887.58|0
1638180600000|2021-11-29 10:10:00|2888.94|2888.94|2890.54|2890.54|2891.97|2891.97|2886.06|2886.06|0
1638180900000|2021-11-29 10:15:00|2890.87|2890.87|2895.87|2895.87|2896.01|2896.01|2888.89|2888.89|0
1638181200000|2021-11-29 10:20:00|2896.04|2896.04|2901.9|2901.9|2902.59|2902.59|2896.04|2896.04|0
1638181500000|2021-11-29 10:25:00|2901.78|2901.78|2903.34|2903.34|2904.91|2904.91|2899.74|2899.74|0
1638181800000|2021-11-29 10:30:00|2903.29|2903.29|2907.05|2907.05|2907.22|2907.22|2901.2|2901.2|0
1638182100000|2021-11-29 10:35:00|2906.76|2906.76|2909.83|2909.83|2910.22|2910.22|2905.46|2905.46|0
1638182400000|2021-11-29 10:40:00|2909.31|2909.31|2910.15|2910.15|2911.47|2911.47|2908.12|2908.12|0
1638182700000|2021-11-29 10:45:00|2909.97|2909.97|2907.45|2907.45|2910.54|2910.54|2907.45|2907.45|0
1638183000000|2021-11-29 10:50:00|2907.4|2907.4|2910.13|2910.13|2910.89|2910.89|2907.27|2907.27|0
1638183300000|2021-11-29 10:55:00|2909.8|2909.8|2902.56|2902.56|2909.8|2909.8|2902.56|2902.56|0
1638183600000|2021-11-29 11:00:00|2902.78|2902.78|2908.94|2908.94|2908.94|2908.94|2902.77|2902.77|0
1638183900000|2021-11-29 11:05:00|2908.82|2908.82|2910.91|2910.91|2911.12|2911.12|2908.82|2908.82|0
1638184200000|2021-11-29 11:10:00|2911.08|2911.08|2908.06|2908.06|2912.04|2912.04|2907.37|2907.37|0
1638184500000|2021-11-29 11:15:00|2908.12|2908.12|2910.55|2910.55|2910.83|2910.83|2908.01|2908.01|0
1638184800000|2021-11-29 11:20:00|2911.21|2911.21|2913.72|2913.72|2916.09|2916.09|2911.07|2911.07|0
1638185100000|2021-11-29 11:25:00|2913.83|2913.83|2911.15|2911.15|2914.71|2914.71|2911.1|2911.1|0
1638185400000|2021-11-29 11:30:00|2911.09|2911.09|2912.62|2912.62|2913.65|2913.65|2910.92|2910.92|0
1638185700000|2021-11-29 11:35:00|2912.56|2912.56|2915.44|2915.44|2917.36|2917.36|2912.56|2912.56|0
1638186000000|2021-11-29 11:40:00|2915.39|2915.39|2916.86|2916.86|2918.55|2918.55|2914.21|2914.21|0
1638186300000|2021-11-29 11:45:00|2917.19|2917.19|2917.52|2917.52|2918.08|2918.08|2914.18|2914.18|0
1638186600000|2021-11-29 11:50:00|2917.39|2917.39|2918.15|2918.15|2920.36|2920.36|2915.09|2915.09|0
1638186900000|2021-11-29 11:55:00|2918.06|2918.06|2916.96|2916.96|2920.7|2920.7|2916.96|2916.96|0
1638187200000|2021-11-29 12:00:00|2917.21|2917.21|2911.15|2911.15|2917.79|2917.79|2910.98|2910.98|0
1638187500000|2021-11-29 12:05:00|2911.26|2911.26|2911.26|2911.26|2912.16|2912.16|2909.68|2909.68|0
1638187800000|2021-11-29 12:10:00|2911.09|2911.09|2909.8|2909.8|2911.83|2911.83|2909.06|2909.06|0
1638188100000|2021-11-29 12:15:00|2909.58|2909.58|2911.61|2911.61|2911.78|2911.78|2908.15|2908.15|0
1638188400000|2021-11-29 12:20:00|2911.94|2911.94|2913.27|2913.27|2913.72|2913.72|2911.59|2911.59|0
1638188700000|2021-11-29 12:25:00|2913.33|2913.33|2914.68|2914.68|2916.38|2916.38|2912.38|2912.38|0
1638189000000|2021-11-29 12:30:00|2914.62|2914.62|2919.11|2919.11|2919.82|2919.82|2914.58|2914.58|0
1638189300000|2021-11-29 12:35:00|2919.28|2919.28|2921.4|2921.4|2921.88|2921.88|2919.03|2919.03|0
1638189600000|2021-11-29 12:40:00|2921.49|2921.49|2920.41|2920.41|2921.49|2921.49|2918.71|2918.71|0
1638189900000|2021-11-29 12:45:00|2920.39|2920.39|2920.7|2920.7|2921.78|2921.78|2920.22|2920.22|0
1638190200000|2021-11-29 12:50:00|2920.53|2920.53|2921.56|2921.56|2921.89|2921.89|2919.7|2919.7|0
1638190500000|2021-11-29 12:55:00|2921.51|2921.51|2920.11|2920.11|2921.91|2921.91|2919.98|2919.98|0
1638190800000|2021-11-29 13:00:00|2920|2920|2922.86|2922.86|2923.14|2923.14|2919.67|2919.67|0
1638191100000|2021-11-29 13:05:00|2922.42|2922.42|2928.65|2928.65|2928.93|2928.93|2922.42|2922.42|0
1638191400000|2021-11-29 13:10:00|2928.81|2928.81|2925.6|2925.6|2929.72|2929.72|2922.78|2922.78|0
1638191700000|2021-11-29 13:15:00|2925.64|2925.64|2925.64|2925.64|2925.65|2925.65|2924.2|2924.2|0
1638192000000|2021-11-29 13:20:00|2925.08|2925.08|2925.78|2925.78|2926.71|2926.71|2923.99|2923.99|0
1638192300000|2021-11-29 13:25:00|2925.61|2925.61|2924.65|2924.65|2925.99|2925.99|2922.7|2922.7|0
1638192600000|2021-11-29 13:30:00|2924.61|2924.61|2922.05|2922.05|2926.45|2926.45|2921.73|2921.73|0
1638192900000|2021-11-29 13:35:00|2921.99|2921.99|2920.28|2920.28|2922.24|2922.24|2919.12|2919.12|0
1638193200000|2021-11-29 13:40:00|2920.24|2920.24|2919.37|2919.37|2920.24|2920.24|2919.12|2919.12|0
1638193500000|2021-11-29 13:45:00|2919.32|2919.32|2915.36|2915.36|2920.73|2920.73|2914.66|2914.66|0
1638193800000|2021-11-29 13:50:00|2915.18|2915.18|2924.61|2924.61|2924.78|2924.78|2915.18|2915.18|0
1638194100000|2021-11-29 13:55:00|2925|2925|2928.55|2928.55|2929.19|2929.19|2925|2925|0
1638194400000|2021-11-29 14:00:00|2928.38|2928.38|2930.86|2930.86|2933.23|2933.23|2928.38|2928.38|0
1638194700000|2021-11-29 14:05:00|2930.92|2930.92|2932.56|2932.56|2933.47|2933.47|2930.92|2930.92|0
1638195000000|2021-11-29 14:10:00|2932.62|2932.62|2931.94|2931.94|2933.62|2933.62|2930.07|2930.07|0
1638195300000|2021-11-29 14:15:00|2932.05|2932.05|2928.34|2928.34|2932.5|2932.5|2928.03|2928.03|0
1638195600000|2021-11-29 14:20:00|2928.4|2928.4|2929.56|2929.56|2929.56|2929.56|2925.4|2925.4|0
1638195900000|2021-11-29 14:25:00|2929.5|2929.5|2923.64|2923.64|2930.58|2930.58|2923.48|2923.48|0
1638196200000|2021-11-29 14:30:00|2923.53|2923.53|2919.33|2919.33|2929.44|2929.44|2918.99|2918.99|0
1638196500000|2021-11-29 14:35:00|2919.5|2919.5|2916.97|2916.97|2922.84|2922.84|2916.72|2916.72|0
1638196800000|2021-11-29 14:40:00|2917.02|2917.02|2911.87|2911.87|2917.02|2917.02|2909.35|2909.35|0
1638197100000|2021-11-29 14:45:00|2911.93|2911.93|2904.12|2904.12|2912.41|2912.41|2904.12|2904.12|0
1638197400000|2021-11-29 14:50:00|2903.96|2903.96|2901.79|2901.79|2905.75|2905.75|2901|2901|0
1638197700000|2021-11-29 14:55:00|2901.83|2901.83|2903.76|2903.76|2905.34|2905.34|2900.1|2900.1|0
1638198000000|2021-11-29 15:00:00|2903.71|2903.71|2900.47|2900.47|2904.91|2904.91|2898.36|2898.36|0
1638198300000|2021-11-29 15:05:00|2900.58|2900.58|2899.45|2899.45|2903.48|2903.48|2897.72|2897.72|0
1638198600000|2021-11-29 15:10:00|2899.34|2899.34|2900.66|2900.66|2903.43|2903.43|2898.34|2898.34|0
1638198900000|2021-11-29 15:15:00|2900.12|2900.12|2901.92|2901.92|2902.37|2902.37|2898.22|2898.22|0
1638199200000|2021-11-29 15:20:00|2901.93|2901.93|2900.05|2900.05|2903.54|2903.54|2898.62|2898.62|0
1638199500000|2021-11-29 15:25:00|2899.89|2899.89|2895.44|2895.44|2900.56|2900.56|2893.21|2893.21|0
1638199800000|2021-11-29 15:30:00|2895.33|2895.33|2892.73|2892.73|2895.33|2895.33|2892.27|2892.27|0
1638200100000|2021-11-29 15:35:00|2892.56|2892.56|2888.42|2888.42|2894.05|2894.05|2886.89|2886.89|0
1638200400000|2021-11-29 15:40:00|2888.03|2888.03|2885.49|2885.49|2888.08|2888.08|2883.62|2883.62|0
1638200700000|2021-11-29 15:45:00|2885.43|2885.43|2882.8|2882.8|2890.07|2890.07|2882.8|2882.8|0
1638201000000|2021-11-29 15:50:00|2882.38|2882.38|2886.22|2886.22|2887.72|2887.72|2880.53|2880.53|0
1638201300000|2021-11-29 15:55:00|2886.5|2886.5|2890|2890|2890.83|2890.83|2886.5|2886.5|0
1638201600000|2021-11-29 16:00:00|2889.96|2889.96|2889.84|2889.84|2891.82|2891.82|2888.16|2888.16|0
1638201900000|2021-11-29 16:05:00|2889.78|2889.78|2890.71|2890.71|2891.22|2891.22|2888.92|2888.92|0
1638202200000|2021-11-29 16:10:00|2890.76|2890.76|2890.06|2890.06|2892.57|2892.57|2890.06|2890.06|0
1638202500000|2021-11-29 16:15:00|2890.28|2890.28|2890.02|2890.02|2892.84|2892.84|2890.02|2890.02|0
1638202800000|2021-11-29 16:20:00|2890.07|2890.07|2891.03|2891.03|2893.64|2893.64|2889.83|2889.83|0
1638203100000|2021-11-29 16:25:00|2891.07|2891.07|2884.66|2884.66|2891.85|2891.85|2883.71|2883.71|0
1638260100000|2021-11-30 08:15:00|2850.56|2850.56|2847.01|2847.01|2853.23|2853.23|2843.72|2843.72|0
1638260400000|2021-11-30 08:20:00|2847.18|2847.18|2851.07|2851.07|2852.19|2852.19|2846.71|2846.71|0
1638260700000|2021-11-30 08:25:00|2851.11|2851.11|2859.45|2859.45|2859.68|2859.68|2850.61|2850.61|0
1638261000000|2021-11-30 08:30:00|2859.29|2859.29|2853.39|2853.39|2860.63|2860.63|2851|2851|0
1638261300000|2021-11-30 08:35:00|2853.42|2853.42|2846.16|2846.16|2853.92|2853.92|2843.31|2843.31|0
1638261600000|2021-11-30 08:40:00|2845.77|2845.77|2847.51|2847.51|2849.65|2849.65|2839.91|2839.91|0
1638261900000|2021-11-30 08:45:00|2847.46|2847.46|2839.81|2839.81|2847.46|2847.46|2838.58|2838.58|0
1638262200000|2021-11-30 08:50:00|2839.54|2839.54|2850.05|2850.05|2850.14|2850.14|2839.54|2839.54|0
1638262500000|2021-11-30 08:55:00|2850.38|2850.38|2857.22|2857.22|2857.32|2857.32|2848.68|2848.68|0
1638262800000|2021-11-30 09:00:00|2857.14|2857.14|2845.31|2845.31|2857.63|2857.63|2843.59|2843.59|0
1638263100000|2021-11-30 09:05:00|2845.25|2845.25|2842.98|2842.98|2846.7|2846.7|2841.93|2841.93|0
1638263400000|2021-11-30 09:10:00|2843.15|2843.15|2845.11|2845.11|2847.65|2847.65|2841.08|2841.08|0
1638263700000|2021-11-30 09:15:00|2845.4|2845.4|2843.68|2843.68|2846.38|2846.38|2841.14|2841.14|0
1638264000000|2021-11-30 09:20:00|2843.35|2843.35|2838.78|2838.78|2843.62|2843.62|2836.8|2836.8|0
1638264300000|2021-11-30 09:25:00|2838.53|2838.53|2837.33|2837.33|2843.5|2843.5|2836.32|2836.32|0
1638264600000|2021-11-30 09:30:00|2837.99|2837.99|2840.22|2840.22|2841.05|2841.05|2835.78|2835.78|0
1638264900000|2021-11-30 09:35:00|2840.55|2840.55|2848.06|2848.06|2848.74|2848.74|2840.55|2840.55|0
1638265200000|2021-11-30 09:40:00|2848.02|2848.02|2851.87|2851.87|2855.91|2855.91|2848.02|2848.02|0
1638265500000|2021-11-30 09:45:00|2852.04|2852.04|2845.01|2845.01|2852.75|2852.75|2845.01|2845.01|0
1638265800000|2021-11-30 09:50:00|2845.12|2845.12|2849.18|2849.18|2853.64|2853.64|2845.12|2845.12|0
1638266100000|2021-11-30 09:55:00|2849.01|2849.01|2849.45|2849.45|2851.08|2851.08|2847.16|2847.16|0
1638266400000|2021-11-30 10:00:00|2849.79|2849.79|2848.36|2848.36|2851.19|2851.19|2846.91|2846.91|0
1638266700000|2021-11-30 10:05:00|2848.31|2848.31|2843.5|2843.5|2851.58|2851.58|2842.72|2842.72|0
1638267000000|2021-11-30 10:10:00|2843.67|2843.67|2845.8|2845.8|2847.14|2847.14|2843.67|2843.67|0
1638267300000|2021-11-30 10:15:00|2845.67|2845.67|2840.67|2840.67|2845.87|2845.87|2839.89|2839.89|0
1638267600000|2021-11-30 10:20:00|2840.73|2840.73|2843.4|2843.4|2845.66|2845.66|2839.98|2839.98|0
1638267900000|2021-11-30 10:25:00|2843.35|2843.35|2848.78|2848.78|2849.63|2849.63|2843.01|2843.01|0
1638268200000|2021-11-30 10:30:00|2849.57|2849.57|2860.17|2860.17|2860.17|2860.17|2849.57|2849.57|0
1638268500000|2021-11-30 10:35:00|2860.13|2860.13|2859.73|2859.73|2862.7|2862.7|2857.46|2857.46|0
1638268800000|2021-11-30 10:40:00|2859.71|2859.71|2859.54|2859.54|2860.66|2860.66|2858.91|2858.91|0
1638269100000|2021-11-30 10:45:00|2859.71|2859.71|2859.45|2859.45|2860.55|2860.55|2856.52|2856.52|0
1638269400000|2021-11-30 10:50:00|2859.39|2859.39|2861.56|2861.56|2861.97|2861.97|2856.98|2856.98|0
1638269700000|2021-11-30 10:55:00|2861.89|2861.89|2861.45|2861.45|2865.02|2865.02|2860.47|2860.47|0
1638270000000|2021-11-30 11:00:00|2861.62|2861.62|2860.36|2860.36|2865.08|2865.08|2859.66|2859.66|0
1638270300000|2021-11-30 11:05:00|2860.08|2860.08|2865.51|2865.51|2865.51|2865.51|2859.63|2859.63|0
1638270600000|2021-11-30 11:10:00|2865.41|2865.41|2865.3|2865.3|2868.71|2868.71|2865.24|2865.24|0
1638270900000|2021-11-30 11:15:00|2865.47|2865.47|2865.06|2865.06|2866.05|2866.05|2862.87|2862.87|0
1638271200000|2021-11-30 11:20:00|2865.44|2865.44|2869.24|2869.24|2871.1|2871.1|2865.14|2865.14|0
1638271500000|2021-11-30 11:25:00|2869.08|2869.08|2870.61|2870.61|2873.8|2873.8|2868.96|2868.96|0
1638271800000|2021-11-30 11:30:00|2870.67|2870.67|2873.21|2873.21|2873.77|2873.77|2870.67|2870.67|0
1638272100000|2021-11-30 11:35:00|2873.04|2873.04|2869.43|2869.43|2874.23|2874.23|2868.82|2868.82|0
1638272400000|2021-11-30 11:40:00|2869.4|2869.4|2874.14|2874.14|2874.3|2874.3|2868.8|2868.8|0
1638272700000|2021-11-30 11:45:00|2874.3|2874.3|2873.68|2873.68|2876.42|2876.42|2872.88|2872.88|0
1638273000000|2021-11-30 11:50:00|2873.71|2873.71|2876.28|2876.28|2876.71|2876.71|2873.71|2873.71|0
1638273300000|2021-11-30 11:55:00|2876.45|2876.45|2877.64|2877.64|2880.46|2880.46|2876.45|2876.45|0
1638273600000|2021-11-30 12:00:00|2877.55|2877.55|2887.2|2887.2|2887.31|2887.31|2875.66|2875.66|0
1638273900000|2021-11-30 12:05:00|2887.02|2887.02|2887.38|2887.38|2887.38|2887.38|2884.89|2884.89|0
1638274200000|2021-11-30 12:10:00|2887.93|2887.93|2888.46|2888.46|2890.63|2890.63|2885.8|2885.8|0
1638274500000|2021-11-30 12:15:00|2887.8|2887.8|2882.21|2882.21|2887.8|2887.8|2881.85|2881.85|0
1638274800000|2021-11-30 12:20:00|2882.04|2882.04|2887.54|2887.54|2888.21|2888.21|2882.04|2882.04|0
1638275100000|2021-11-30 12:25:00|2887.48|2887.48|2891.4|2891.4|2892.2|2892.2|2886.7|2886.7|0
1638275400000|2021-11-30 12:30:00|2891.57|2891.57|2886.9|2886.9|2891.68|2891.68|2886.9|2886.9|0
1638275700000|2021-11-30 12:35:00|2886.74|2886.74|2886.82|2886.82|2888|2888|2884.44|2884.44|0
1638276000000|2021-11-30 12:40:00|2886.65|2886.65|2883.12|2883.12|2887.98|2887.98|2883.12|2883.12|0
1638276300000|2021-11-30 12:45:00|2883.18|2883.18|2880.83|2880.83|2883.61|2883.61|2878.58|2878.58|0
1638276600000|2021-11-30 12:50:00|2880.91|2880.91|2881.14|2881.14|2883.54|2883.54|2880.29|2880.29|0
1638276900000|2021-11-30 12:55:00|2881.36|2881.36|2883.77|2883.77|2885.37|2885.37|2881.36|2881.36|0
1638277200000|2021-11-30 13:00:00|2883.72|2883.72|2880.9|2880.9|2884.75|2884.75|2880.43|2880.43|0
1638277500000|2021-11-30 13:05:00|2881.07|2881.07|2883.95|2883.95|2883.95|2883.95|2877.66|2877.66|0
1638277800000|2021-11-30 13:10:00|2883.62|2883.62|2880.08|2880.08|2883.94|2883.94|2879.91|2879.91|0
1638278100000|2021-11-30 13:15:00|2880.41|2880.41|2884.89|2884.89|2885.23|2885.23|2880.15|2880.15|0
1638278400000|2021-11-30 13:20:00|2884.9|2884.9|2880.12|2880.12|2885.5|2885.5|2880.11|2880.11|0
1638278700000|2021-11-30 13:25:00|2880.14|2880.14|2884.1|2884.1|2885.21|2885.21|2879.92|2879.92|0
1638279000000|2021-11-30 13:30:00|2884.04|2884.04|2884.03|2884.03|2885.8|2885.8|2880.03|2880.03|0
1638279300000|2021-11-30 13:35:00|2884.37|2884.37|2889.78|2889.78|2889.78|2889.78|2883.74|2883.74|0
1638279600000|2021-11-30 13:40:00|2889.84|2889.84|2891.1|2891.1|2892.05|2892.05|2888.85|2888.85|0
1638279900000|2021-11-30 13:45:00|2891.06|2891.06|2893.89|2893.89|2893.99|2893.99|2889.21|2889.21|0
1638280200000|2021-11-30 13:50:00|2894.06|2894.06|2899.38|2899.38|2899.38|2899.38|2893.73|2893.73|0
1638280500000|2021-11-30 13:55:00|2899.54|2899.54|2901.79|2901.79|2902.89|2902.89|2897.58|2897.58|0
1638280800000|2021-11-30 14:00:00|2901.52|2901.52|2898.32|2898.32|2901.74|2901.74|2896.93|2896.93|0
1638281100000|2021-11-30 14:05:00|2898.72|2898.72|2898.68|2898.68|2901.41|2901.41|2895.78|2895.78|0
1638281400000|2021-11-30 14:10:00|2898.57|2898.57|2898.2|2898.2|2900.05|2900.05|2896.91|2896.91|0
1638281700000|2021-11-30 14:15:00|2898.25|2898.25|2896.25|2896.25|2900.49|2900.49|2896.04|2896.04|0
1638282000000|2021-11-30 14:20:00|2896.22|2896.22|2897.09|2897.09|2899.85|2899.85|2896.02|2896.02|0
1638282300000|2021-11-30 14:25:00|2897.12|2897.12|2898.43|2898.43|2899.32|2899.32|2896.19|2896.19|0
1638282600000|2021-11-30 14:30:00|2898.39|2898.39|2896.75|2896.75|2901.38|2901.38|2890.23|2890.23|0
1638282900000|2021-11-30 14:35:00|2897.08|2897.08|2886.2|2886.2|2897.09|2897.09|2885.64|2885.64|0
1638283200000|2021-11-30 14:40:00|2886.37|2886.37|2893.37|2893.37|2895.22|2895.22|2886.26|2886.26|0
1638283500000|2021-11-30 14:45:00|2893.04|2893.04|2883.63|2883.63|2893.04|2893.04|2883.08|2883.08|0
1638283800000|2021-11-30 14:50:00|2883.52|2883.52|2885.78|2885.78|2886.36|2886.36|2880.73|2880.73|0
1638284100000|2021-11-30 14:55:00|2885.44|2885.44|2887.54|2887.54|2892.03|2892.03|2885.06|2885.06|0
1638284400000|2021-11-30 15:00:00|2887.45|2887.45|2891.5|2891.5|2891.56|2891.56|2882.68|2882.68|0
1638284700000|2021-11-30 15:05:00|2891.33|2891.33|2893.72|2893.72|2897.4|2897.4|2889.03|2889.03|0
1638285000000|2021-11-30 15:10:00|2893.56|2893.56|2890.42|2890.42|2896.38|2896.38|2890.31|2890.31|0
1638285300000|2021-11-30 15:15:00|2890.03|2890.03|2890.35|2890.35|2896.78|2896.78|2889.33|2889.33|0
1638285600000|2021-11-30 15:20:00|2890.19|2890.19|2886.42|2886.42|2890.45|2890.45|2885.19|2885.19|0
1638285900000|2021-11-30 15:25:00|2886.58|2886.58|2890.94|2890.94|2891.44|2891.44|2884.31|2884.31|0
1638286200000|2021-11-30 15:30:00|2890.97|2890.97|2897.34|2897.34|2899.67|2899.67|2890.13|2890.13|0
1638286500000|2021-11-30 15:35:00|2897.4|2897.4|2904.27|2904.27|2905.67|2905.67|2897.07|2897.07|0
1638286800000|2021-11-30 15:40:00|2904.39|2904.39|2908.98|2908.98|2912.15|2912.15|2904.23|2904.23|0
1638287100000|2021-11-30 15:45:00|2909.06|2909.06|2905.44|2905.44|2910.65|2910.65|2905.03|2905.03|0
1638287400000|2021-11-30 15:50:00|2905.27|2905.27|2904.1|2904.1|2908.95|2908.95|2902.61|2902.61|0
1638287700000|2021-11-30 15:55:00|2904.16|2904.16|2899.05|2899.05|2904.16|2904.16|2898.72|2898.72|0
1638288000000|2021-11-30 16:00:00|2899.11|2899.11|2898.92|2898.92|2900.95|2900.95|2895.83|2895.83|0
1638288300000|2021-11-30 16:05:00|2898.88|2898.88|2897.91|2897.91|2899.38|2899.38|2894.78|2894.78|0
1638288600000|2021-11-30 16:10:00|2898.07|2898.07|2914.25|2914.25|2914.25|2914.25|2898.07|2898.07|0
1638288900000|2021-11-30 16:15:00|2913.91|2913.91|2918.61|2918.61|2920.16|2920.16|2912.67|2912.67|0
1638289200000|2021-11-30 16:20:00|2918.49|2918.49|2910.7|2910.7|2920.46|2920.46|2909.75|2909.75|0
1638289500000|2021-11-30 16:25:00|2910.25|2910.25|2904.88|2904.88|2915.65|2915.65|2904.18|2904.18|0
1638346500000|2021-12-01 08:15:00|2928.38|2928.38|2930.63|2930.63|2930.93|2930.93|2921.59|2921.59|0
1638346800000|2021-12-01 08:20:00|2931.5|2931.5|2934.68|2934.68|2934.68|2934.68|2928.6|2928.6|0
1638347100000|2021-12-01 08:25:00|2934.51|2934.51|2938.37|2938.37|2938.57|2938.57|2933.8|2933.8|0
1638347400000|2021-12-01 08:30:00|2938.32|2938.32|2944.07|2944.07|2946.15|2946.15|2936.21|2936.21|0
1638347700000|2021-12-01 08:35:00|2944.18|2944.18|2949.84|2949.84|2951.05|2951.05|2942.7|2942.7|0
1638348000000|2021-12-01 08:40:00|2949.92|2949.92|2953.1|2953.1|2954.95|2954.95|2949.9|2949.9|0
1638348300000|2021-12-01 08:45:00|2952.6|2952.6|2955.33|2955.33|2957.78|2957.78|2952.43|2952.43|0
1638348600000|2021-12-01 08:50:00|2955.82|2955.82|2958.11|2958.11|2959.63|2959.63|2955.82|2955.82|0
1638348900000|2021-12-01 08:55:00|2957.53|2957.53|2964.26|2964.26|2965.04|2965.04|2957.43|2957.43|0
1638349200000|2021-12-01 09:00:00|2963.93|2963.93|2961.32|2961.32|2964.66|2964.66|2959.96|2959.96|0
1638349500000|2021-12-01 09:05:00|2961.49|2961.49|2959.39|2959.39|2963.41|2963.41|2959.39|2959.39|0
1638349800000|2021-12-01 09:10:00|2959.22|2959.22|2958.3|2958.3|2960.26|2960.26|2956.18|2956.18|0
1638350100000|2021-12-01 09:15:00|2958.41|2958.41|2953.74|2953.74|2958.6|2958.6|2953.1|2953.1|0
1638350400000|2021-12-01 09:20:00|2953.92|2953.92|2947.46|2947.46|2957.81|2957.81|2947.46|2947.46|0
1638350700000|2021-12-01 09:25:00|2947.35|2947.35|2950.43|2950.43|2951.77|2951.77|2946.87|2946.87|0
1638351000000|2021-12-01 09:30:00|2950.48|2950.48|2954.3|2954.3|2954.3|2954.3|2950.08|2950.08|0
1638351300000|2021-12-01 09:35:00|2954.36|2954.36|2959.68|2959.68|2959.68|2959.68|2954.36|2954.36|0
1638351600000|2021-12-01 09:40:00|2959.96|2959.96|2955.23|2955.23|2960.7|2960.7|2954.74|2954.74|0
1638351900000|2021-12-01 09:45:00|2955.18|2955.18|2952.43|2952.43|2955.18|2955.18|2951.72|2951.72|0
1638352200000|2021-12-01 09:50:00|2952.3|2952.3|2952.18|2952.18|2953.91|2953.91|2949.99|2949.99|0
1638352500000|2021-12-01 09:55:00|2952.25|2952.25|2953.5|2953.5|2953.5|2953.5|2948.33|2948.33|0
1638352800000|2021-12-01 10:00:00|2954|2954|2958.7|2958.7|2958.7|2958.7|2952.48|2952.48|0
1638353100000|2021-12-01 10:05:00|2958.76|2958.76|2956.66|2956.66|2959.95|2959.95|2955.32|2955.32|0
1638353400000|2021-12-01 10:10:00|2956.7|2956.7|2956.03|2956.03|2958.82|2958.82|2955.57|2955.57|0
1638353700000|2021-12-01 10:15:00|2956.2|2956.2|2960.58|2960.58|2961.19|2961.19|2955.13|2955.13|0
1638354000000|2021-12-01 10:20:00|2960.52|2960.52|2955.39|2955.39|2960.52|2960.52|2953.99|2953.99|0
1638354300000|2021-12-01 10:25:00|2954.89|2954.89|2957.01|2957.01|2957.8|2957.8|2954.39|2954.39|0
1638354600000|2021-12-01 10:30:00|2956.84|2956.84|2959.64|2959.64|2960.11|2960.11|2956.42|2956.42|0
1638354900000|2021-12-01 10:35:00|2959.8|2959.8|2959.52|2959.52|2962.04|2962.04|2958.59|2958.59|0
1638355200000|2021-12-01 10:40:00|2959.35|2959.35|2958.44|2958.44|2959.52|2959.52|2956.97|2956.97|0
1638355500000|2021-12-01 10:45:00|2958.61|2958.61|2959.02|2959.02|2959.03|2959.03|2957.41|2957.41|0
1638355800000|2021-12-01 10:50:00|2958.91|2958.91|2957.79|2957.79|2962.62|2962.62|2957.69|2957.69|0
1638356100000|2021-12-01 10:55:00|2957.68|2957.68|2957.94|2957.94|2958.81|2958.81|2957.16|2957.16|0
1638356400000|2021-12-01 11:00:00|2958.43|2958.43|2952.58|2952.58|2958.49|2958.49|2952.3|2952.3|0
1638356700000|2021-12-01 11:05:00|2952.54|2952.54|2952.66|2952.66|2954.56|2954.56|2951.75|2951.75|0
1638357000000|2021-12-01 11:10:00|2952.55|2952.55|2948.68|2948.68|2952.76|2952.76|2948.62|2948.62|0
1638357300000|2021-12-01 11:15:00|2948.57|2948.57|2949.89|2949.89|2950.18|2950.18|2945.83|2945.83|0
1638357600000|2021-12-01 11:20:00|2949.95|2949.95|2951.07|2951.07|2951.53|2951.53|2948.99|2948.99|0
1638357900000|2021-12-01 11:25:00|2950.9|2950.9|2952.84|2952.84|2954.96|2954.96|2950.9|2950.9|0
1638358200000|2021-12-01 11:30:00|2952.66|2952.66|2952.66|2952.66|2955.28|2955.28|2952.64|2952.64|0
1638358500000|2021-12-01 11:35:00|2952.72|2952.72|2950.59|2950.59|2954.04|2954.04|2949.81|2949.81|0
1638358800000|2021-12-01 11:40:00|2950.7|2950.7|2953.34|2953.34|2953.39|2953.39|2950.7|2950.7|0
1638359100000|2021-12-01 11:45:00|2953.29|2953.29|2957.79|2957.79|2958.02|2958.02|2952.16|2952.16|0
1638359400000|2021-12-01 11:50:00|2957.56|2957.56|2960.06|2960.06|2960.47|2960.47|2956.6|2956.6|0
1638359700000|2021-12-01 11:55:00|2960.07|2960.07|2963.9|2963.9|2964.02|2964.02|2959.72|2959.72|0
1638360000000|2021-12-01 12:00:00|2963.62|2963.62|2963.86|2963.86|2967.09|2967.09|2963.39|2963.39|0
1638360300000|2021-12-01 12:05:00|2964.03|2964.03|2962.71|2962.71|2965.65|2965.65|2962.7|2962.7|0
1638360600000|2021-12-01 12:10:00|2962.73|2962.73|2962.97|2962.97|2963.32|2963.32|2960.12|2960.12|0
1638360900000|2021-12-01 12:15:00|2963.13|2963.13|2965.22|2965.22|2966.27|2966.27|2961.59|2961.59|0
1638361200000|2021-12-01 12:20:00|2965.26|2965.26|2969.21|2969.21|2969.77|2969.77|2965.26|2965.26|0
1638361500000|2021-12-01 12:25:00|2969.16|2969.16|2967.59|2967.59|2969.16|2969.16|2967.19|2967.19|0
1638361800000|2021-12-01 12:30:00|2967.49|2967.49|2961.29|2961.29|2968.77|2968.77|2961.13|2961.13|0
1638362100000|2021-12-01 12:35:00|2960.89|2960.89|2958.92|2958.92|2961.23|2961.23|2956.78|2956.78|0
1638362400000|2021-12-01 12:40:00|2958.86|2958.86|2960.79|2960.79|2961.87|2961.87|2958.86|2958.86|0
1638362700000|2021-12-01 12:45:00|2960.95|2960.95|2960.15|2960.15|2961.82|2961.82|2959.43|2959.43|0
1638363000000|2021-12-01 12:50:00|2959.86|2959.86|2960.1|2960.1|2960.69|2960.69|2959.11|2959.11|0
1638363300000|2021-12-01 12:55:00|2959.94|2959.94|2959.51|2959.51|2960.47|2960.47|2958.97|2958.97|0
1638363600000|2021-12-01 13:00:00|2959.67|2959.67|2959.63|2959.63|2960.23|2960.23|2958.71|2958.71|0
1638363900000|2021-12-01 13:05:00|2959.3|2959.3|2959.08|2959.08|2959.4|2959.4|2958.14|2958.14|0
1638364200000|2021-12-01 13:10:00|2959.25|2959.25|2959.37|2959.37|2959.7|2959.7|2957.67|2957.67|0
1638364500000|2021-12-01 13:15:00|2959.42|2959.42|2962.2|2962.2|2964.08|2964.08|2959.42|2959.42|0
1638364800000|2021-12-01 13:20:00|2962.03|2962.03|2958.88|2958.88|2962.03|2962.03|2957.36|2957.36|0
1638365100000|2021-12-01 13:25:00|2958.77|2958.77|2956.66|2956.66|2960.56|2960.56|2956.3|2956.3|0
1638365400000|2021-12-01 13:30:00|2956.89|2956.89|2961.93|2961.93|2961.98|2961.98|2956.61|2956.61|0
1638365700000|2021-12-01 13:35:00|2961.95|2961.95|2965.17|2965.17|2965.51|2965.51|2961.95|2961.95|0
1638366000000|2021-12-01 13:40:00|2965.13|2965.13|2965.77|2965.77|2966.67|2966.67|2964.51|2964.51|0
1638366300000|2021-12-01 13:45:00|2966.11|2966.11|2966.89|2966.89|2967.48|2967.48|2965.5|2965.5|0
1638366600000|2021-12-01 13:50:00|2967.05|2967.05|2965.79|2965.79|2967.15|2967.15|2964.71|2964.71|0
1638366900000|2021-12-01 13:55:00|2965.9|2965.9|2966.86|2966.86|2967.08|2967.08|2965.16|2965.16|0
1638367200000|2021-12-01 14:00:00|2966.82|2966.82|2967.32|2967.32|2968.32|2968.32|2965.83|2965.83|0
1638367500000|2021-12-01 14:05:00|2967.15|2967.15|2965.06|2965.06|2967.71|2967.71|2964.16|2964.16|0
1638367800000|2021-12-01 14:10:00|2965.02|2965.02|2961.3|2961.3|2965.04|2965.04|2960.4|2960.4|0
1638368100000|2021-12-01 14:15:00|2961.28|2961.28|2960.93|2960.93|2961.74|2961.74|2960.49|2960.49|0
1638368400000|2021-12-01 14:20:00|2960.87|2960.87|2953.1|2953.1|2961.2|2961.2|2952.32|2952.32|0
1638368700000|2021-12-01 14:25:00|2953.27|2953.27|2953.72|2953.72|2954.7|2954.7|2951.31|2951.31|0
1638369000000|2021-12-01 14:30:00|2953.8|2953.8|2954.62|2954.62|2958.93|2958.93|2950.35|2950.35|0
1638369300000|2021-12-01 14:35:00|2954.52|2954.52|2953.72|2953.72|2956.75|2956.75|2952.95|2952.95|0
1638369600000|2021-12-01 14:40:00|2953.44|2953.44|2947.57|2947.57|2956.09|2956.09|2947.3|2947.3|0
1638369900000|2021-12-01 14:45:00|2947.4|2947.4|2948.56|2948.56|2950.18|2950.18|2945.42|2945.42|0
1638370200000|2021-12-01 14:50:00|2948.73|2948.73|2945.89|2945.89|2948.73|2948.73|2945.03|2945.03|0
1638370500000|2021-12-01 14:55:00|2945.95|2945.95|2954.95|2954.95|2955.08|2955.08|2944.78|2944.78|0
1638370800000|2021-12-01 15:00:00|2954.62|2954.62|2958.44|2958.44|2962.27|2962.27|2954.04|2954.04|0
1638371100000|2021-12-01 15:05:00|2958.32|2958.32|2958.64|2958.64|2960.29|2960.29|2955.52|2955.52|0
1638371400000|2021-12-01 15:10:00|2958.81|2958.81|2958.24|2958.24|2959.42|2959.42|2955.85|2955.85|0
1638371700000|2021-12-01 15:15:00|2958.46|2958.46|2957.73|2957.73|2959.4|2959.4|2956.98|2956.98|0
1638372000000|2021-12-01 15:20:00|2957.9|2957.9|2957.72|2957.72|2959.26|2959.26|2955.66|2955.66|0
1638372300000|2021-12-01 15:25:00|2957.67|2957.67|2951.32|2951.32|2958.77|2958.77|2951.16|2951.16|0
1638372600000|2021-12-01 15:30:00|2951.25|2951.25|2950.86|2950.86|2954.66|2954.66|2950.86|2950.86|0
1638372900000|2021-12-01 15:35:00|2950.7|2950.7|2945.87|2945.87|2951.17|2951.17|2945.7|2945.7|0
1638373200000|2021-12-01 15:40:00|2945.7|2945.7|2950.68|2950.68|2950.84|2950.84|2943.59|2943.59|0
1638373500000|2021-12-01 15:45:00|2950.51|2950.51|2955.18|2955.18|2955.68|2955.68|2949.26|2949.26|0
1638373800000|2021-12-01 15:50:00|2955.02|2955.02|2955.91|2955.91|2957.04|2957.04|2952.07|2952.07|0
1638374100000|2021-12-01 15:55:00|2955.71|2955.71|2954.64|2954.64|2957.13|2957.13|2954.29|2954.29|0
1638374400000|2021-12-01 16:00:00|2954.69|2954.69|2953.47|2953.47|2955.03|2955.03|2951.86|2951.86|0
1638374700000|2021-12-01 16:05:00|2953.56|2953.56|2955.2|2955.2|2957.6|2957.6|2953.38|2953.38|0
1638375000000|2021-12-01 16:10:00|2955.03|2955.03|2961.17|2961.17|2961.21|2961.21|2955.03|2955.03|0
1638375300000|2021-12-01 16:15:00|2961.23|2961.23|2965.27|2965.27|2966.37|2966.37|2960.16|2960.16|0
1638375600000|2021-12-01 16:20:00|2965.36|2965.36|2964.44|2964.44|2967.04|2967.04|2964.33|2964.33|0
1638375900000|2021-12-01 16:25:00|2964.51|2964.51|2961.58|2961.58|2964.57|2964.57|2961.25|2961.25|0
1638432900000|2021-12-02 08:15:00|2937.95|2937.95|2937.77|2937.77|2942.53|2942.53|2935.51|2935.51|0
1638433200000|2021-12-02 08:20:00|2937.93|2937.93|2938.73|2938.73|2942.45|2942.45|2935.75|2935.75|0
1638433500000|2021-12-02 08:25:00|2938.98|2938.98|2938.49|2938.49|2941.54|2941.54|2937.36|2937.36|0
1638433800000|2021-12-02 08:30:00|2938.26|2938.26|2926.61|2926.61|2938.26|2938.26|2925.73|2925.73|0
1638434100000|2021-12-02 08:35:00|2927.17|2927.17|2931.72|2931.72|2934.32|2934.32|2927.17|2927.17|0
1638434400000|2021-12-02 08:40:00|2931.54|2931.54|2941.5|2941.5|2941.5|2941.5|2931.54|2931.54|0
1638434700000|2021-12-02 08:45:00|2941.39|2941.39|2942.48|2942.48|2943.14|2943.14|2938.55|2938.55|0
1638435000000|2021-12-02 08:50:00|2942.59|2942.59|2945.06|2945.06|2945.33|2945.33|2940.85|2940.85|0
1638435300000|2021-12-02 08:55:00|2944.84|2944.84|2946.67|2946.67|2948.07|2948.07|2942.22|2942.22|0
1638435600000|2021-12-02 09:00:00|2946.61|2946.61|2947.42|2947.42|2948.62|2948.62|2941.96|2941.96|0
1638435900000|2021-12-02 09:05:00|2947.09|2947.09|2949.75|2949.75|2949.75|2949.75|2944.37|2944.37|0
1638436200000|2021-12-02 09:10:00|2949.7|2949.7|2957.81|2957.81|2957.86|2957.86|2948.77|2948.77|0
1638436500000|2021-12-02 09:15:00|2957.47|2957.47|2954.83|2954.83|2958.98|2958.98|2954.47|2954.47|0
1638436800000|2021-12-02 09:20:00|2954.74|2954.74|2954.26|2954.26|2954.74|2954.74|2951.41|2951.41|0
1638437100000|2021-12-02 09:25:00|2954.22|2954.22|2953.92|2953.92|2954.5|2954.5|2948.86|2948.86|0
1638437400000|2021-12-02 09:30:00|2953.42|2953.42|2954.2|2954.2|2955.09|2955.09|2951|2951|0
1638437700000|2021-12-02 09:35:00|2954.16|2954.16|2958.84|2958.84|2960.14|2960.14|2954.04|2954.04|0
1638438000000|2021-12-02 09:40:00|2958.35|2958.35|2954.97|2954.97|2959.45|2959.45|2954.6|2954.6|0
1638438300000|2021-12-02 09:45:00|2955.35|2955.35|2958.65|2958.65|2958.88|2958.88|2954.34|2954.34|0
1638438600000|2021-12-02 09:50:00|2958.48|2958.48|2958.74|2958.74|2959.57|2959.57|2957.15|2957.15|0
1638438900000|2021-12-02 09:55:00|2958.9|2958.9|2960.7|2960.7|2962.04|2962.04|2958.79|2958.79|0
1638439200000|2021-12-02 10:00:00|2960.81|2960.81|2956.56|2956.56|2961.01|2961.01|2952.84|2952.84|0
1638439500000|2021-12-02 10:05:00|2956.23|2956.23|2956.03|2956.03|2957.47|2957.47|2953.57|2953.57|0
1638439800000|2021-12-02 10:10:00|2955.94|2955.94|2943.9|2943.9|2955.94|2955.94|2943.73|2943.73|0
1638440100000|2021-12-02 10:15:00|2943.62|2943.62|2945.96|2945.96|2945.96|2945.96|2931.83|2931.83|0
1638440400000|2021-12-02 10:20:00|2946.33|2946.33|2951.15|2951.15|2951.82|2951.82|2945.23|2945.23|0
1638440700000|2021-12-02 10:25:00|2951.26|2951.26|2950.5|2950.5|2953.15|2953.15|2949.08|2949.08|0
1638441000000|2021-12-02 10:30:00|2950|2950|2950.14|2950.14|2952.34|2952.34|2948.37|2948.37|0
1638441300000|2021-12-02 10:35:00|2950.47|2950.47|2950.6|2950.6|2951.79|2951.79|2946.97|2946.97|0
1638441600000|2021-12-02 10:40:00|2950.82|2950.82|2949.71|2949.71|2952.85|2952.85|2948.97|2948.97|0
1638441900000|2021-12-02 10:45:00|2949.54|2949.54|2950.59|2950.59|2951.2|2951.2|2949.32|2949.32|0
1638442200000|2021-12-02 10:50:00|2950.98|2950.98|2951.36|2951.36|2951.97|2951.97|2949.7|2949.7|0
1638442500000|2021-12-02 10:55:00|2951.01|2951.01|2951.89|2951.89|2953.44|2953.44|2951.01|2951.01|0
1638442800000|2021-12-02 11:00:00|2951.95|2951.95|2949.04|2949.04|2952.87|2952.87|2948.39|2948.39|0
1638443100000|2021-12-02 11:05:00|2948.87|2948.87|2947.6|2947.6|2950.2|2950.2|2947.35|2947.35|0
1638443400000|2021-12-02 11:10:00|2947.44|2947.44|2944.16|2944.16|2947.59|2947.59|2943.82|2943.82|0
1638443700000|2021-12-02 11:15:00|2944|2944|2937.69|2937.69|2944.31|2944.31|2936.16|2936.16|0
1638444000000|2021-12-02 11:20:00|2938.14|2938.14|2938.51|2938.51|2939.4|2939.4|2937.1|2937.1|0
1638444300000|2021-12-02 11:25:00|2938.68|2938.68|2942.09|2942.09|2942.43|2942.43|2937.56|2937.56|0
1638444600000|2021-12-02 11:30:00|2942.08|2942.08|2941.1|2941.1|2943.41|2943.41|2941.09|2941.09|0
1638444900000|2021-12-02 11:35:00|2941.43|2941.43|2939.68|2939.68|2941.65|2941.65|2937.75|2937.75|0
1638445200000|2021-12-02 11:40:00|2939.85|2939.85|2941.75|2941.75|2941.75|2941.75|2939.64|2939.64|0
1638445500000|2021-12-02 11:45:00|2941.42|2941.42|2940.43|2940.43|2943.86|2943.86|2940.03|2940.03|0
1638445800000|2021-12-02 11:50:00|2940.32|2940.32|2944.28|2944.28|2944.28|2944.28|2940.06|2940.06|0
1638446100000|2021-12-02 11:55:00|2944.44|2944.44|2941.52|2941.52|2945.27|2945.27|2941.24|2941.24|0
1638446400000|2021-12-02 12:00:00|2941.75|2941.75|2945.21|2945.21|2949.43|2949.43|2941.58|2941.58|0
1638446700000|2021-12-02 12:05:00|2944.99|2944.99|2939.8|2939.8|2944.99|2944.99|2937.71|2937.71|0
1638447000000|2021-12-02 12:10:00|2939.86|2939.86|2940.72|2940.72|2943.9|2943.9|2939.01|2939.01|0
1638447300000|2021-12-02 12:15:00|2940.56|2940.56|2938.11|2938.11|2941.29|2941.29|2937.93|2937.93|0
1638447600000|2021-12-02 12:20:00|2938.08|2938.08|2940.65|2940.65|2941.19|2941.19|2938.08|2938.08|0
1638447900000|2021-12-02 12:25:00|2940.32|2940.32|2937.8|2937.8|2940.48|2940.48|2935.41|2935.41|0
1638448200000|2021-12-02 12:30:00|2937.63|2937.63|2935.7|2935.7|2937.64|2937.64|2934.31|2934.31|0
1638448500000|2021-12-02 12:35:00|2935.78|2935.78|2932.52|2932.52|2938.14|2938.14|2932.52|2932.52|0
1638448800000|2021-12-02 12:40:00|2932.35|2932.35|2925.95|2925.95|2932.35|2932.35|2924.54|2924.54|0
1638449100000|2021-12-02 12:45:00|2925.9|2925.9|2928.38|2928.38|2929.57|2929.57|2925.09|2925.09|0
1638449400000|2021-12-02 12:50:00|2928.6|2928.6|2929.51|2929.51|2930.86|2930.86|2926.55|2926.55|0
1638449700000|2021-12-02 12:55:00|2929.49|2929.49|2929.62|2929.62|2930.49|2930.49|2928.53|2928.53|0
1638450000000|2021-12-02 13:00:00|2929.46|2929.46|2931.29|2931.29|2931.35|2931.35|2928.76|2928.76|0
1638450300000|2021-12-02 13:05:00|2931.34|2931.34|2931.94|2931.94|2934.35|2934.35|2930.91|2930.91|0
1638450600000|2021-12-02 13:10:00|2932.05|2932.05|2932.87|2932.87|2933.6|2933.6|2932.02|2932.02|0
1638450900000|2021-12-02 13:15:00|2932.79|2932.79|2931.89|2931.89|2933.72|2933.72|2930.95|2930.95|0
1638451200000|2021-12-02 13:20:00|2931.92|2931.92|2930.41|2930.41|2932.11|2932.11|2930.13|2930.13|0
1638451500000|2021-12-02 13:25:00|2930.29|2930.29|2935.95|2935.95|2935.95|2935.95|2929.85|2929.85|0
1638451800000|2021-12-02 13:30:00|2935.98|2935.98|2943.37|2943.37|2943.46|2943.46|2935.98|2935.98|0
1638452100000|2021-12-02 13:35:00|2942.99|2942.99|2939.95|2939.95|2945.31|2945.31|2939.14|2939.14|0
1638452400000|2021-12-02 13:40:00|2939.61|2939.61|2940.81|2940.81|2943.87|2943.87|2939.38|2939.38|0
1638452700000|2021-12-02 13:45:00|2940.98|2940.98|2938.64|2938.64|2940.98|2940.98|2938.21|2938.21|0
1638453000000|2021-12-02 13:50:00|2938.47|2938.47|2938.67|2938.67|2939.19|2939.19|2935.56|2935.56|0
1638453300000|2021-12-02 13:55:00|2938.84|2938.84|2933.88|2933.88|2939.31|2939.31|2933.88|2933.88|0
1638453600000|2021-12-02 14:00:00|2933.72|2933.72|2929.15|2929.15|2933.8|2933.8|2928.77|2928.77|0
1638453900000|2021-12-02 14:05:00|2929.11|2929.11|2931.63|2931.63|2931.63|2931.63|2929.04|2929.04|0
1638454200000|2021-12-02 14:10:00|2931.07|2931.07|2931.44|2931.44|2933.19|2933.19|2930.65|2930.65|0
1638454500000|2021-12-02 14:15:00|2931.61|2931.61|2932.87|2932.87|2934.02|2934.02|2931.28|2931.28|0
1638454800000|2021-12-02 14:20:00|2932.82|2932.82|2934.14|2934.14|2934.14|2934.14|2930.57|2930.57|0
1638455100000|2021-12-02 14:25:00|2934.31|2934.31|2933.69|2933.69|2936.2|2936.2|2933.31|2933.31|0
1638455400000|2021-12-02 14:30:00|2933.86|2933.86|2930.36|2930.36|2939.67|2939.67|2929.65|2929.65|0
1638455700000|2021-12-02 14:35:00|2930.41|2930.41|2947.61|2947.61|2947.61|2947.61|2930.3|2930.3|0
1638456000000|2021-12-02 14:40:00|2947.44|2947.44|2949.74|2949.74|2949.74|2949.74|2943.7|2943.7|0
1638456300000|2021-12-02 14:45:00|2949.85|2949.85|2949.71|2949.71|2952.52|2952.52|2947.43|2947.43|0
1638456600000|2021-12-02 14:50:00|2949.91|2949.91|2950.52|2950.52|2955.33|2955.33|2948.57|2948.57|0
1638456900000|2021-12-02 14:55:00|2951.01|2951.01|2950.98|2950.98|2952.49|2952.49|2947.38|2947.38|0
1638457200000|2021-12-02 15:00:00|2951.03|2951.03|2951.47|2951.47|2952.38|2952.38|2944.76|2944.76|0
1638457500000|2021-12-02 15:05:00|2951.55|2951.55|2949.12|2949.12|2952.53|2952.53|2948.18|2948.18|0
1638457800000|2021-12-02 15:10:00|2949.16|2949.16|2955.08|2955.08|2955.08|2955.08|2945.67|2945.67|0
1638458100000|2021-12-02 15:15:00|2955.19|2955.19|2949.57|2949.57|2955.24|2955.24|2949.19|2949.19|0
1638458400000|2021-12-02 15:20:00|2949.47|2949.47|2954.09|2954.09|2954.59|2954.59|2944.21|2944.21|0
1638458700000|2021-12-02 15:25:00|2953.7|2953.7|2959.43|2959.43|2960.54|2960.54|2952.6|2952.6|0
1638459000000|2021-12-02 15:30:00|2959.27|2959.27|2955.73|2955.73|2960.98|2960.98|2955.73|2955.73|0
1638459300000|2021-12-02 15:35:00|2955.57|2955.57|2954|2954|2961.1|2961.1|2953.22|2953.22|0
1638459600000|2021-12-02 15:40:00|2954.02|2954.02|2957.44|2957.44|2959.73|2959.73|2954.02|2954.02|0
1638459900000|2021-12-02 15:45:00|2957.28|2957.28|2960.92|2960.92|2963.06|2963.06|2956.27|2956.27|0
1638460200000|2021-12-02 15:50:00|2961.08|2961.08|2963.29|2963.29|2964.39|2964.39|2960.79|2960.79|0
1638460500000|2021-12-02 15:55:00|2963.35|2963.35|2966.82|2966.82|2968.35|2968.35|2961.84|2961.84|0
1638460800000|2021-12-02 16:00:00|2966.6|2966.6|2961.49|2961.49|2968.22|2968.22|2960.38|2960.38|0
1638461100000|2021-12-02 16:05:00|2961.33|2961.33|2962.01|2962.01|2963.81|2963.81|2960.08|2960.08|0
1638461400000|2021-12-02 16:10:00|2961.9|2961.9|2963.28|2963.28|2963.96|2963.96|2961.07|2961.07|0
1638461700000|2021-12-02 16:15:00|2963.34|2963.34|2961.01|2961.01|2965.04|2965.04|2960.91|2960.91|0
1638462000000|2021-12-02 16:20:00|2960.9|2960.9|2959.79|2959.79|2965.13|2965.13|2959.79|2959.79|0
1638462300000|2021-12-02 16:25:00|2960.12|2960.12|2960.18|2960.18|2962.26|2962.26|2958.61|2958.61|0
1638519300000|2021-12-03 08:15:00|2972.92|2972.92|2975.76|2975.76|2976.22|2976.22|2969.05|2969.05|0
1638519600000|2021-12-03 08:20:00|2976.53|2976.53|2976.27|2976.27|2978.08|2978.08|2972.38|2972.38|0
1638519900000|2021-12-03 08:25:00|2976.18|2976.18|2971.71|2971.71|2976.71|2976.71|2971.1|2971.1|0
1638520200000|2021-12-03 08:30:00|2971.32|2971.32|2964.81|2964.81|2971.32|2971.32|2963.97|2963.97|0
1638520500000|2021-12-03 08:35:00|2964.84|2964.84|2961.84|2961.84|2965.86|2965.86|2961.23|2961.23|0
1638520800000|2021-12-03 08:40:00|2962|2962|2958.84|2958.84|2963.52|2963.52|2958.84|2958.84|0
1638521100000|2021-12-03 08:45:00|2958.81|2958.81|2959.09|2959.09|2959.09|2959.09|2956.6|2956.6|0
1638521400000|2021-12-03 08:50:00|2959.2|2959.2|2959.48|2959.48|2961.51|2961.51|2959.04|2959.04|0
1638521700000|2021-12-03 08:55:00|2959.31|2959.31|2957.35|2957.35|2960.18|2960.18|2956.16|2956.16|0
1638522000000|2021-12-03 09:00:00|2957.51|2957.51|2953.58|2953.58|2958.84|2958.84|2951.77|2951.77|0
1638522300000|2021-12-03 09:05:00|2953.53|2953.53|2948.68|2948.68|2953.8|2953.8|2948.68|2948.68|0
1638522600000|2021-12-03 09:10:00|2948.6|2948.6|2949.53|2949.53|2949.64|2949.64|2945.74|2945.74|0
1638522900000|2021-12-03 09:15:00|2949.42|2949.42|2954.33|2954.33|2954.33|2954.33|2949.42|2949.42|0
1638523200000|2021-12-03 09:20:00|2954.32|2954.32|2949.22|2949.22|2954.32|2954.32|2948.72|2948.72|0
1638523500000|2021-12-03 09:25:00|2948.89|2948.89|2953.03|2953.03|2953.07|2953.07|2948.44|2948.44|0
1638523800000|2021-12-03 09:30:00|2952.48|2952.48|2950.98|2950.98|2952.57|2952.57|2950.14|2950.14|0
1638524100000|2021-12-03 09:35:00|2950.8|2950.8|2950.34|2950.34|2951.22|2951.22|2948.21|2948.21|0
1638524400000|2021-12-03 09:40:00|2950.23|2950.23|2952.35|2952.35|2952.35|2952.35|2949.85|2949.85|0
1638524700000|2021-12-03 09:45:00|2952.44|2952.44|2950.23|2950.23|2954.61|2954.61|2950.15|2950.15|0
1638525000000|2021-12-03 09:50:00|2950.4|2950.4|2946.82|2946.82|2952.21|2952.21|2946.82|2946.82|0
1638525300000|2021-12-03 09:55:00|2946.84|2946.84|2946.32|2946.32|2948.39|2948.39|2946.31|2946.31|0
1638525600000|2021-12-03 10:00:00|2946.15|2946.15|2943.56|2943.56|2946.38|2946.38|2943.49|2943.49|0
1638525900000|2021-12-03 10:05:00|2943.55|2943.55|2941.22|2941.22|2945.16|2945.16|2941.19|2941.19|0
1638526200000|2021-12-03 10:10:00|2941.57|2941.57|2940.24|2940.24|2943.04|2943.04|2940.24|2940.24|0
1638526500000|2021-12-03 10:15:00|2940.06|2940.06|2937.83|2937.83|2940.06|2940.06|2935.01|2935.01|0
1638526800000|2021-12-03 10:20:00|2937.67|2937.67|2933.71|2933.71|2937.67|2937.67|2932.94|2932.94|0
1638527100000|2021-12-03 10:25:00|2934.04|2934.04|2938.53|2938.53|2938.53|2938.53|2934.04|2934.04|0
1638527400000|2021-12-03 10:30:00|2938.7|2938.7|2937.92|2937.92|2940.05|2940.05|2937.92|2937.92|0
1638527700000|2021-12-03 10:35:00|2937.84|2937.84|2930.95|2930.95|2937.84|2937.84|2930.74|2930.74|0
1638528000000|2021-12-03 10:40:00|2931.12|2931.12|2935.74|2935.74|2936.3|2936.3|2930.52|2930.52|0
1638528300000|2021-12-03 10:45:00|2935.71|2935.71|2934.12|2934.12|2937.1|2937.1|2933.83|2933.83|0
1638528600000|2021-12-03 10:50:00|2934.18|2934.18|2938.24|2938.24|2938.24|2938.24|2934.16|2934.16|0
1638528900000|2021-12-03 10:55:00|2938.27|2938.27|2941.66|2941.66|2941.66|2941.66|2938.27|2938.27|0
1638529200000|2021-12-03 11:00:00|2941.49|2941.49|2944.2|2944.2|2944.2|2944.2|2941.12|2941.12|0
1638529500000|2021-12-03 11:05:00|2944.14|2944.14|2945.12|2945.12|2947.14|2947.14|2944.03|2944.03|0
1638529800000|2021-12-03 11:10:00|2945.53|2945.53|2938.51|2938.51|2946.04|2946.04|2938.51|2938.51|0
1638530100000|2021-12-03 11:15:00|2938.68|2938.68|2941.22|2941.22|2941.22|2941.22|2936.83|2936.83|0
1638530400000|2021-12-03 11:20:00|2941.39|2941.39|2941.99|2941.99|2943.2|2943.2|2940.22|2940.22|0
1638530700000|2021-12-03 11:25:00|2941.76|2941.76|2942.54|2942.54|2942.54|2942.54|2940.05|2940.05|0
1638531000000|2021-12-03 11:30:00|2942.55|2942.55|2942.21|2942.21|2943.79|2943.79|2941.92|2941.92|0
1638531300000|2021-12-03 11:35:00|2942.24|2942.24|2944.45|2944.45|2944.46|2944.46|2941.24|2941.24|0
1638531600000|2021-12-03 11:40:00|2944.95|2944.95|2948.33|2948.33|2948.33|2948.33|2944.95|2944.95|0
1638531900000|2021-12-03 11:45:00|2948.31|2948.31|2946.37|2946.37|2948.48|2948.48|2946.3|2946.3|0
1638532200000|2021-12-03 11:50:00|2946.48|2946.48|2945.42|2945.42|2947.24|2947.24|2945.32|2945.32|0
1638532500000|2021-12-03 11:55:00|2945.34|2945.34|2947.33|2947.33|2947.63|2947.63|2945.26|2945.26|0
1638532800000|2021-12-03 12:00:00|2946.94|2946.94|2952.24|2952.24|2952.61|2952.61|2946.9|2946.9|0
1638533100000|2021-12-03 12:05:00|2952.26|2952.26|2949.91|2949.91|2952.54|2952.54|2949.47|2949.47|0
1638533400000|2021-12-03 12:10:00|2950.08|2950.08|2952.2|2952.2|2954.92|2954.92|2950.08|2950.08|0
1638533700000|2021-12-03 12:15:00|2951.71|2951.71|2951.12|2951.12|2952.01|2952.01|2950.09|2950.09|0
1638534000000|2021-12-03 12:20:00|2951|2951|2953.39|2953.39|2954.04|2954.04|2949.76|2949.76|0
1638534300000|2021-12-03 12:25:00|2953.33|2953.33|2951.83|2951.83|2953.33|2953.33|2950.94|2950.94|0
1638534600000|2021-12-03 12:30:00|2951.67|2951.67|2952.17|2952.17|2953.05|2953.05|2951.21|2951.21|0
1638534900000|2021-12-03 12:35:00|2952.06|2952.06|2950.54|2950.54|2952.06|2952.06|2949.51|2949.51|0
1638535200000|2021-12-03 12:40:00|2950.95|2950.95|2950.24|2950.24|2951.2|2951.2|2950.13|2950.13|0
1638535500000|2021-12-03 12:45:00|2950.08|2950.08|2950.18|2950.18|2950.74|2950.74|2949.55|2949.55|0
1638535800000|2021-12-03 12:50:00|2950.2|2950.2|2948.49|2948.49|2950.98|2950.98|2948.17|2948.17|0
1638536100000|2021-12-03 12:55:00|2948.43|2948.43|2945.59|2945.59|2948.67|2948.67|2945.18|2945.18|0
1638536400000|2021-12-03 13:00:00|2945.65|2945.65|2949.95|2949.95|2949.97|2949.97|2945.53|2945.53|0
1638536700000|2021-12-03 13:05:00|2950.18|2950.18|2954.6|2954.6|2954.65|2954.65|2950.07|2950.07|0
1638537000000|2021-12-03 13:10:00|2954.59|2954.59|2954.4|2954.4|2955.43|2955.43|2954.11|2954.11|0
1638537300000|2021-12-03 13:15:00|2954.51|2954.51|2953.08|2953.08|2955.34|2955.34|2953.02|2953.02|0
1638537600000|2021-12-03 13:20:00|2953.03|2953.03|2950.94|2950.94|2953.19|2953.19|2950.82|2950.82|0
1638537900000|2021-12-03 13:25:00|2950.89|2950.89|2951.81|2951.81|2951.81|2951.81|2950.61|2950.61|0
1638538200000|2021-12-03 13:30:00|2951.84|2951.84|2950.8|2950.8|2953.49|2953.49|2940.38|2940.38|0
1638538500000|2021-12-03 13:35:00|2950.97|2950.97|2951.61|2951.61|2952.26|2952.26|2949.9|2949.9|0
1638538800000|2021-12-03 13:40:00|2951.94|2951.94|2949.07|2949.07|2953.83|2953.83|2949.07|2949.07|0
1638539100000|2021-12-03 13:45:00|2949.23|2949.23|2952.69|2952.69|2953.12|2953.12|2948.42|2948.42|0
1638539400000|2021-12-03 13:50:00|2952.19|2952.19|2954.55|2954.55|2954.55|2954.55|2951.02|2951.02|0
1638539700000|2021-12-03 13:55:00|2955.04|2955.04|2953.71|2953.71|2957.05|2957.05|2953.53|2953.53|0
1638540000000|2021-12-03 14:00:00|2953.82|2953.82|2955.05|2955.05|2955.57|2955.57|2953.82|2953.82|0
1638540300000|2021-12-03 14:05:00|2955.1|2955.1|2959.13|2959.13|2959.52|2959.52|2955.09|2955.09|0
1638540600000|2021-12-03 14:10:00|2959.21|2959.21|2961.49|2961.49|2962.17|2962.17|2958.81|2958.81|0
1638540900000|2021-12-03 14:15:00|2961.71|2961.71|2962.14|2962.14|2965.33|2965.33|2961.71|2961.71|0
1638541200000|2021-12-03 14:20:00|2961.93|2961.93|2962.07|2962.07|2963.43|2963.43|2961.47|2961.47|0
1638541500000|2021-12-03 14:25:00|2962.18|2962.18|2963.91|2963.91|2965.36|2965.36|2961.45|2961.45|0
1638541800000|2021-12-03 14:30:00|2963.99|2963.99|2959.96|2959.96|2964.38|2964.38|2956.54|2956.54|0
1638542100000|2021-12-03 14:35:00|2960.29|2960.29|2961.3|2961.3|2963.97|2963.97|2958.36|2958.36|0
1638542400000|2021-12-03 14:40:00|2961.13|2961.13|2956.34|2956.34|2962.9|2962.9|2954.36|2954.36|0
1638542700000|2021-12-03 14:45:00|2956.18|2956.18|2958.42|2958.42|2960.58|2960.58|2956.18|2956.18|0
1638543000000|2021-12-03 14:50:00|2958.41|2958.41|2949.77|2949.77|2958.58|2958.58|2949.21|2949.21|0
1638543300000|2021-12-03 14:55:00|2949.66|2949.66|2952.1|2952.1|2957.84|2957.84|2949.66|2949.66|0
1638543600000|2021-12-03 15:00:00|2952.26|2952.26|2956.93|2956.93|2957.47|2957.47|2952.26|2952.26|0
1638543900000|2021-12-03 15:05:00|2957.09|2957.09|2959.19|2959.19|2963.24|2963.24|2956.55|2956.55|0
1638544200000|2021-12-03 15:10:00|2958.86|2958.86|2962.46|2962.46|2964.58|2964.58|2958.7|2958.7|0
1638544500000|2021-12-03 15:15:00|2962.12|2962.12|2971.03|2971.03|2973.52|2973.52|2962.12|2962.12|0
1638544800000|2021-12-03 15:20:00|2971.2|2971.2|2973.79|2973.79|2974.95|2974.95|2969.49|2969.49|0
1638545100000|2021-12-03 15:25:00|2973.73|2973.73|2975.68|2975.68|2976.8|2976.8|2971.8|2971.8|0
1638545400000|2021-12-03 15:30:00|2975.35|2975.35|2969.67|2969.67|2975.35|2975.35|2969.57|2969.57|0
1638545700000|2021-12-03 15:35:00|2969.63|2969.63|2966.91|2966.91|2969.63|2969.63|2966.14|2966.14|0
1638546000000|2021-12-03 15:40:00|2967.08|2967.08|2960.71|2960.71|2967.35|2967.35|2959.67|2959.67|0
1638546300000|2021-12-03 15:45:00|2960.38|2960.38|2955.74|2955.74|2961.37|2961.37|2954.05|2954.05|0
1638546600000|2021-12-03 15:50:00|2955.63|2955.63|2956.39|2956.39|2957.07|2957.07|2952.06|2952.06|0
1638546900000|2021-12-03 15:55:00|2956.22|2956.22|2955.06|2955.06|2958.56|2958.56|2954.41|2954.41|0
1638547200000|2021-12-03 16:00:00|2954.83|2954.83|2959.24|2959.24|2959.3|2959.3|2953.88|2953.88|0
1638547500000|2021-12-03 16:05:00|2959.19|2959.19|2955.73|2955.73|2959.19|2959.19|2953.45|2953.45|0
1638547800000|2021-12-03 16:10:00|2955.89|2955.89|2951.2|2951.2|2956.86|2956.86|2951.2|2951.2|0
1638548100000|2021-12-03 16:15:00|2950.92|2950.92|2945.08|2945.08|2951.02|2951.02|2944.97|2944.97|0
1638548400000|2021-12-03 16:20:00|2945.02|2945.02|2948.43|2948.43|2950.94|2950.94|2945.01|2945.01|0
1638548700000|2021-12-03 16:25:00|2948.41|2948.41|2945.8|2945.8|2950.19|2950.19|2945.8|2945.8|0
1638778500000|2021-12-06 08:15:00|2963.89|2963.89|2965.97|2965.97|2966.86|2966.86|2963.18|2963.18|0
1638778800000|2021-12-06 08:20:00|2966.13|2966.13|2966.59|2966.59|2969.59|2969.59|2966.13|2966.13|0
1638779100000|2021-12-06 08:25:00|2966.79|2966.79|2969.22|2969.22|2969.25|2969.25|2963.52|2963.52|0
1638779400000|2021-12-06 08:30:00|2969.19|2969.19|2973.2|2973.2|2975.24|2975.24|2967.6|2967.6|0
1638779700000|2021-12-06 08:35:00|2973.04|2973.04|2978.01|2978.01|2978.58|2978.58|2972.57|2972.57|0
1638780000000|2021-12-06 08:40:00|2977.84|2977.84|2977.54|2977.54|2979.58|2979.58|2977.48|2977.48|0
1638780300000|2021-12-06 08:45:00|2977.6|2977.6|2974.13|2974.13|2978.15|2978.15|2973.52|2973.52|0
1638780600000|2021-12-06 08:50:00|2973.67|2973.67|2970.19|2970.19|2974.4|2974.4|2970.03|2970.03|0
1638780900000|2021-12-06 08:55:00|2970.36|2970.36|2971.07|2971.07|2974.8|2974.8|2970.05|2970.05|0
1638781200000|2021-12-06 09:00:00|2971.02|2971.02|2976.31|2976.31|2981.44|2981.44|2969.79|2969.79|0
1638781500000|2021-12-06 09:05:00|2976.2|2976.2|2975.47|2975.47|2977.76|2977.76|2974.86|2974.86|0
1638781800000|2021-12-06 09:10:00|2975.42|2975.42|2977.16|2977.16|2978.97|2978.97|2974.97|2974.97|0
1638782100000|2021-12-06 09:15:00|2977.15|2977.15|2978.86|2978.86|2979.65|2979.65|2976.58|2976.58|0
1638782400000|2021-12-06 09:20:00|2978.97|2978.97|2982.41|2982.41|2983.26|2983.26|2976.98|2976.98|0
1638782700000|2021-12-06 09:25:00|2982.14|2982.14|2981.6|2981.6|2983.47|2983.47|2981.14|2981.14|0
1638783000000|2021-12-06 09:30:00|2981.43|2981.43|2982.5|2982.5|2982.89|2982.89|2980.63|2980.63|0
1638783300000|2021-12-06 09:35:00|2982.51|2982.51|2978.94|2978.94|2983.5|2983.5|2978.27|2978.27|0
1638783600000|2021-12-06 09:40:00|2978.32|2978.32|2981.75|2981.75|2981.86|2981.86|2976.22|2976.22|0
1638783900000|2021-12-06 09:45:00|2981.92|2981.92|2982.98|2982.98|2983.86|2983.86|2981.26|2981.26|0
1638784200000|2021-12-06 09:50:00|2982.94|2982.94|2980.4|2980.4|2983.35|2983.35|2980.4|2980.4|0
1638784500000|2021-12-06 09:55:00|2980.35|2980.35|2976.1|2976.1|2980.35|2980.35|2974.35|2974.35|0
1638784800000|2021-12-06 10:00:00|2976.18|2976.18|2971.26|2971.26|2976.32|2976.32|2969.36|2969.36|0
1638785100000|2021-12-06 10:05:00|2971.15|2971.15|2966.63|2966.63|2971.15|2971.15|2965.28|2965.28|0
1638785400000|2021-12-06 10:10:00|2966.46|2966.46|2972.36|2972.36|2972.36|2972.36|2965.32|2965.32|0
1638785700000|2021-12-06 10:15:00|2972.35|2972.35|2973.9|2973.9|2974.23|2974.23|2970.82|2970.82|0
1638786000000|2021-12-06 10:20:00|2973.85|2973.85|2972.18|2972.18|2973.86|2973.86|2971.42|2971.42|0
1638786300000|2021-12-06 10:25:00|2971.95|2971.95|2967.98|2967.98|2972.28|2972.28|2967.44|2967.44|0
1638786600000|2021-12-06 10:30:00|2967.65|2967.65|2963.18|2963.18|2967.65|2967.65|2960.68|2960.68|0
1638786900000|2021-12-06 10:35:00|2962.85|2962.85|2963.93|2963.93|2965.31|2965.31|2962.61|2962.61|0
1638787200000|2021-12-06 10:40:00|2963.87|2963.87|2961.99|2961.99|2964.08|2964.08|2959.84|2959.84|0
1638787500000|2021-12-06 10:45:00|2962.65|2962.65|2967.39|2967.39|2967.99|2967.99|2962.65|2962.65|0
1638787800000|2021-12-06 10:50:00|2967.5|2967.5|2964.91|2964.91|2968.04|2968.04|2964.49|2964.49|0
1638788100000|2021-12-06 10:55:00|2964.92|2964.92|2968.18|2968.18|2968.8|2968.8|2964.92|2964.92|0
1638788400000|2021-12-06 11:00:00|2968.13|2968.13|2969.79|2969.79|2969.84|2969.84|2968.1|2968.1|0
1638788700000|2021-12-06 11:05:00|2969.73|2969.73|2971.21|2971.21|2971.23|2971.23|2968.47|2968.47|0
1638789000000|2021-12-06 11:10:00|2971.05|2971.05|2968.83|2968.83|2971.41|2971.41|2968.2|2968.2|0
1638789300000|2021-12-06 11:15:00|2969.33|2969.33|2970.08|2970.08|2971.34|2971.34|2968.57|2968.57|0
1638789600000|2021-12-06 11:20:00|2970.19|2970.19|2968.5|2968.5|2970.42|2970.42|2968.48|2968.48|0
1638789900000|2021-12-06 11:25:00|2968.17|2968.17|2968.61|2968.61|2969.14|2969.14|2967.69|2967.69|0
1638790200000|2021-12-06 11:30:00|2968.49|2968.49|2968.72|2968.72|2971.74|2971.74|2968.37|2968.37|0
1638790500000|2021-12-06 11:35:00|2968.71|2968.71|2971.65|2971.65|2971.85|2971.85|2968.71|2968.71|0
1638790800000|2021-12-06 11:40:00|2971.53|2971.53|2970.07|2970.07|2972.23|2972.23|2969.49|2969.49|0
1638791100000|2021-12-06 11:45:00|2969.91|2969.91|2970.35|2970.35|2971.29|2971.29|2969.9|2969.9|0
1638791400000|2021-12-06 11:50:00|2970.26|2970.26|2972.2|2972.2|2973.81|2973.81|2970.26|2970.26|0
1638791700000|2021-12-06 11:55:00|2972.38|2972.38|2974.66|2974.66|2974.88|2974.88|2972.12|2972.12|0
1638792000000|2021-12-06 12:00:00|2974.44|2974.44|2972.37|2972.37|2975.33|2975.33|2972.25|2972.25|0
1638792300000|2021-12-06 12:05:00|2972.43|2972.43|2973.43|2973.43|2973.98|2973.98|2972.31|2972.31|0
1638792600000|2021-12-06 12:10:00|2973.2|2973.2|2970.39|2970.39|2973.37|2973.37|2970.06|2970.06|0
1638792900000|2021-12-06 12:15:00|2970.17|2970.17|2967.6|2967.6|2970.18|2970.18|2967.6|2967.6|0
1638793200000|2021-12-06 12:20:00|2967.58|2967.58|2970.24|2970.24|2970.92|2970.92|2967.02|2967.02|0
1638793500000|2021-12-06 12:25:00|2970.41|2970.41|2967.64|2967.64|2970.5|2970.5|2967.64|2967.64|0
1638793800000|2021-12-06 12:30:00|2967.41|2967.41|2967.91|2967.91|2968.17|2968.17|2966.44|2966.44|0
1638794100000|2021-12-06 12:35:00|2968|2968|2968.44|2968.44|2968.45|2968.45|2967.38|2967.38|0
1638794400000|2021-12-06 12:40:00|2968.33|2968.33|2967.99|2967.99|2969.92|2969.92|2967.8|2967.8|0
1638794700000|2021-12-06 12:45:00|2967.82|2967.82|2967.19|2967.19|2967.82|2967.82|2966.51|2966.51|0
1638795000000|2021-12-06 12:50:00|2967.86|2967.86|2968.53|2968.53|2969.4|2969.4|2966.8|2966.8|0
1638795300000|2021-12-06 12:55:00|2968.45|2968.45|2968.69|2968.69|2969.19|2969.19|2967.95|2967.95|0
1638795600000|2021-12-06 13:00:00|2968.8|2968.8|2970.09|2970.09|2972.34|2972.34|2968.8|2968.8|0
1638795900000|2021-12-06 13:05:00|2970.75|2970.75|2971.11|2971.11|2971.49|2971.49|2970.54|2970.54|0
1638796200000|2021-12-06 13:10:00|2971|2971|2970.29|2970.29|2973.39|2973.39|2969.73|2969.73|0
1638796500000|2021-12-06 13:15:00|2970.17|2970.17|2972.4|2972.4|2972.4|2972.4|2969.9|2969.9|0
1638796800000|2021-12-06 13:20:00|2972.42|2972.42|2972.58|2972.58|2973.89|2973.89|2970.98|2970.98|0
1638797100000|2021-12-06 13:25:00|2972.5|2972.5|2969.74|2969.74|2973.01|2973.01|2969.74|2969.74|0
1638797400000|2021-12-06 13:30:00|2969.7|2969.7|2969.86|2969.86|2969.94|2969.94|2967.89|2967.89|0
1638797700000|2021-12-06 13:35:00|2969.8|2969.8|2969.49|2969.49|2970.49|2970.49|2968.68|2968.68|0
1638798000000|2021-12-06 13:40:00|2969.63|2969.63|2970.4|2970.4|2970.89|2970.89|2969.45|2969.45|0
1638798300000|2021-12-06 13:45:00|2970.46|2970.46|2970.06|2970.06|2971.29|2971.29|2970.06|2970.06|0
1638798600000|2021-12-06 13:50:00|2969.89|2969.89|2969.38|2969.38|2970.62|2970.62|2969.15|2969.15|0
1638798900000|2021-12-06 13:55:00|2969.26|2969.26|2969.16|2969.16|2969.3|2969.3|2966.92|2966.92|0
1638799200000|2021-12-06 14:00:00|2969.1|2969.1|2967.65|2967.65|2969.1|2969.1|2966.07|2966.07|0
1638799500000|2021-12-06 14:05:00|2967.6|2967.6|2966.66|2966.66|2968.18|2968.18|2965.98|2965.98|0
1638799800000|2021-12-06 14:10:00|2966.83|2966.83|2966.29|2966.29|2967.57|2967.57|2965.95|2965.95|0
1638800100000|2021-12-06 14:15:00|2966.45|2966.45|2965.61|2965.61|2966.45|2966.45|2964.53|2964.53|0
1638800400000|2021-12-06 14:20:00|2965.67|2965.67|2964.44|2964.44|2966.05|2966.05|2963.82|2963.82|0
1638800700000|2021-12-06 14:25:00|2964.4|2964.4|2965.27|2965.27|2965.27|2965.27|2963.68|2963.68|0
1638801000000|2021-12-06 14:30:00|2965.32|2965.32|2965.01|2965.01|2974.75|2974.75|2964.08|2964.08|0
1638801300000|2021-12-06 14:35:00|2965.1|2965.1|2962.95|2962.95|2966.04|2966.04|2961.54|2961.54|0
1638801600000|2021-12-06 14:40:00|2962.67|2962.67|2969.09|2969.09|2971.12|2971.12|2960.66|2960.66|0
1638801900000|2021-12-06 14:45:00|2968.26|2968.26|2966.77|2966.77|2970.57|2970.57|2966.32|2966.32|0
1638802200000|2021-12-06 14:50:00|2967.23|2967.23|2965.33|2965.33|2970.72|2970.72|2965.28|2965.28|0
1638802500000|2021-12-06 14:55:00|2965.39|2965.39|2967.7|2967.7|2968.03|2968.03|2963.37|2963.37|0
1638802800000|2021-12-06 15:00:00|2967.58|2967.58|2969.32|2969.32|2969.32|2969.32|2965.25|2965.25|0
1638803100000|2021-12-06 15:05:00|2969.9|2969.9|2973.09|2973.09|2974.55|2974.55|2968.49|2968.49|0
1638803400000|2021-12-06 15:10:00|2972.98|2972.98|2976.12|2976.12|2978.91|2978.91|2972.81|2972.81|0
1638803700000|2021-12-06 15:15:00|2976.29|2976.29|2972.6|2972.6|2976.51|2976.51|2972.52|2972.52|0
1638804000000|2021-12-06 15:20:00|2972.43|2972.43|2973.38|2973.38|2973.9|2973.9|2971.48|2971.48|0
1638804300000|2021-12-06 15:25:00|2973.35|2973.35|2975.33|2975.33|2975.96|2975.96|2973.15|2973.15|0
1638804600000|2021-12-06 15:30:00|2975.39|2975.39|2976.47|2976.47|2978.8|2978.8|2975.01|2975.01|0
1638804900000|2021-12-06 15:35:00|2976.42|2976.42|2979.6|2979.6|2980.12|2980.12|2976.19|2976.19|0
1638805200000|2021-12-06 15:40:00|2979.78|2979.78|2978.51|2978.51|2981.12|2981.12|2977.75|2977.75|0
1638805500000|2021-12-06 15:45:00|2978.46|2978.46|2981.77|2981.77|2981.77|2981.77|2978.46|2978.46|0
1638805800000|2021-12-06 15:50:00|2981.94|2981.94|2982.87|2982.87|2983.43|2983.43|2981.21|2981.21|0
1638806100000|2021-12-06 15:55:00|2982.92|2982.92|2986.96|2986.96|2987.05|2987.05|2982.92|2982.92|0
1638806400000|2021-12-06 16:00:00|2986.25|2986.25|2980.89|2980.89|2986.41|2986.41|2980.89|2980.89|0
1638806700000|2021-12-06 16:05:00|2980.94|2980.94|2981.94|2981.94|2984.01|2984.01|2980.78|2980.78|0
1638807000000|2021-12-06 16:10:00|2981.89|2981.89|2978.1|2978.1|2981.89|2981.89|2978.1|2978.1|0
1638807300000|2021-12-06 16:15:00|2978.06|2978.06|2982.07|2982.07|2982.44|2982.44|2977.67|2977.67|0
1638807600000|2021-12-06 16:20:00|2981.74|2981.74|2982.32|2982.32|2983.95|2983.95|2980.51|2980.51|0
1638807900000|2021-12-06 16:25:00|2982.16|2982.16|2980.5|2980.5|2982.72|2982.72|2980.44|2980.44|0
1638864900000|2021-12-07 08:15:00|2999|2999|2997.15|2997.15|2999.3|2999.3|2992.69|2992.69|0
1638865200000|2021-12-07 08:20:00|2997.1|2997.1|3001.6|3001.6|3001.6|3001.6|2996.69|2996.69|0
1638865500000|2021-12-07 08:25:00|3000.94|3000.94|3006.07|3006.07|3006.17|3006.17|3000.62|3000.62|0
1638865800000|2021-12-07 08:30:00|3005.91|3005.91|3010.32|3010.32|3010.36|3010.36|3004.42|3004.42|0
1638866100000|2021-12-07 08:35:00|3010.65|3010.65|3011.69|3011.69|3015.08|3015.08|3010.65|3010.65|0
1638866400000|2021-12-07 08:40:00|3011.8|3011.8|3014.11|3014.11|3016.36|3016.36|3010.9|3010.9|0
1638866700000|2021-12-07 08:45:00|3013.77|3013.77|3015.88|3015.88|3018.3|3018.3|3013.2|3013.2|0
1638867000000|2021-12-07 08:50:00|3015.86|3015.86|3014.82|3014.82|3017.55|3017.55|3014.43|3014.43|0
1638867300000|2021-12-07 08:55:00|3014.86|3014.86|3011.54|3011.54|3016.25|3016.25|3011.54|3011.54|0
1638867600000|2021-12-07 09:00:00|3011.37|3011.37|3010.24|3010.24|3013.8|3013.8|3010.09|3010.09|0
1638867900000|2021-12-07 09:05:00|3010.22|3010.22|3006.2|3006.2|3012.02|3012.02|3005.97|3005.97|0
1638868200000|2021-12-07 09:10:00|3005.7|3005.7|3005.93|3005.93|3008.83|3008.83|3004.66|3004.66|0
1638868500000|2021-12-07 09:15:00|3006.26|3006.26|3009.73|3009.73|3010.12|3010.12|3006.26|3006.26|0
1638868800000|2021-12-07 09:20:00|3009.97|3009.97|3010.27|3010.27|3010.66|3010.66|3009.27|3009.27|0
1638869100000|2021-12-07 09:25:00|3010.36|3010.36|3004.89|3004.89|3011.45|3011.45|3004.89|3004.89|0
1638869400000|2021-12-07 09:30:00|3004.62|3004.62|3003.27|3003.27|3006.97|3006.97|3003.27|3003.27|0
1638869700000|2021-12-07 09:35:00|3003.21|3003.21|2994.55|2994.55|3003.21|3003.21|2994.55|2994.55|0
1638870000000|2021-12-07 09:40:00|2994.64|2994.64|2998.22|2998.22|2998.26|2998.26|2994.64|2994.64|0
1638870300000|2021-12-07 09:45:00|2998.33|2998.33|2998.08|2998.08|2999.1|2999.1|2997.23|2997.23|0
1638870600000|2021-12-07 09:50:00|2998.24|2998.24|2998.09|2998.09|2998.86|2998.86|2997.06|2997.06|0
1638870900000|2021-12-07 09:55:00|2998.25|2998.25|3004.22|3004.22|3004.22|3004.22|2998.21|2998.21|0
1638871200000|2021-12-07 10:00:00|3004.31|3004.31|3002.41|3002.41|3006.59|3006.59|3001.27|3001.27|0
1638871500000|2021-12-07 10:05:00|3002.25|3002.25|3002.55|3002.55|3002.93|3002.93|3000.58|3000.58|0
1638871800000|2021-12-07 10:10:00|3002.67|3002.67|3003.93|3003.93|3004.44|3004.44|3002.33|3002.33|0
1638872100000|2021-12-07 10:15:00|3003.77|3003.77|3007.21|3007.21|3007.93|3007.93|3002.63|3002.63|0
1638872400000|2021-12-07 10:20:00|3007.51|3007.51|3007.08|3007.08|3008.36|3008.36|3006.25|3006.25|0
1638872700000|2021-12-07 10:25:00|3007.16|3007.16|3007.4|3007.4|3008.18|3008.18|3006.34|3006.34|0
1638873000000|2021-12-07 10:30:00|3007.23|3007.23|3004.25|3004.25|3007.69|3007.69|3003.68|3003.68|0
1638873300000|2021-12-07 10:35:00|3004.23|3004.23|3005.83|3005.83|3005.83|3005.83|3003.43|3003.43|0
1638873600000|2021-12-07 10:40:00|3005.88|3005.88|3003.72|3003.72|3006.67|3006.67|3003.54|3003.54|0
1638873900000|2021-12-07 10:45:00|3004|3004|3003.31|3003.31|3004.26|3004.26|3002.57|3002.57|0
1638874200000|2021-12-07 10:50:00|3003.43|3003.43|3006.34|3006.34|3007.45|3007.45|3003.26|3003.26|0
1638874500000|2021-12-07 10:55:00|3006.5|3006.5|3005.61|3005.61|3006.91|3006.91|3005.38|3005.38|0
1638874800000|2021-12-07 11:00:00|3005.45|3005.45|3005.58|3005.58|3006.66|3006.66|3004.38|3004.38|0
1638875100000|2021-12-07 11:05:00|3005.53|3005.53|3008.58|3008.58|3008.58|3008.58|3005.38|3005.38|0
1638875400000|2021-12-07 11:10:00|3008.47|3008.47|3007.15|3007.15|3010|3010|3007.06|3007.06|0
1638875700000|2021-12-07 11:15:00|3007.48|3007.48|3008.3|3008.3|3008.83|3008.83|3007.31|3007.31|0
1638876000000|2021-12-07 11:20:00|3007.69|3007.69|3005.07|3005.07|3008.59|3008.59|3005.07|3005.07|0
1638876300000|2021-12-07 11:25:00|3004.91|3004.91|3004.19|3004.19|3004.91|3004.91|3001.82|3001.82|0
1638876600000|2021-12-07 11:30:00|3004.24|3004.24|3004.89|3004.89|3005.25|3005.25|3002.44|3002.44|0
1638876900000|2021-12-07 11:35:00|3004.84|3004.84|3007.37|3007.37|3008.69|3008.69|3004.68|3004.68|0
1638877200000|2021-12-07 11:40:00|3007.26|3007.26|3005.57|3005.57|3007.26|3007.26|3005.3|3005.3|0
1638877500000|2021-12-07 11:45:00|3005.51|3005.51|3006.68|3006.68|3006.68|3006.68|3005.42|3005.42|0
1638877800000|2021-12-07 11:50:00|3006.69|3006.69|3007.68|3007.68|3008.42|3008.42|3006.63|3006.63|0
1638878100000|2021-12-07 11:55:00|3007.45|3007.45|3002.04|3002.04|3007.45|3007.45|3002.04|3002.04|0
1638878400000|2021-12-07 12:00:00|3001.96|3001.96|2998.35|2998.35|3001.96|3001.96|2998.09|2998.09|0
1638878700000|2021-12-07 12:05:00|2998.4|2998.4|3002.38|3002.38|3002.9|3002.9|2998.4|2998.4|0
1638879000000|2021-12-07 12:10:00|3002.49|3002.49|3002.6|3002.6|3003.86|3003.86|3001.66|3001.66|0
1638879300000|2021-12-07 12:15:00|3002.57|3002.57|3001.85|3001.85|3003.89|3003.89|3001.13|3001.13|0
1638879600000|2021-12-07 12:20:00|3001.48|3001.48|3003.5|3003.5|3004.77|3004.77|3001.31|3001.31|0
1638879900000|2021-12-07 12:25:00|3003.54|3003.54|3003.45|3003.45|3004.71|3004.71|3003.3|3003.3|0
1638880200000|2021-12-07 12:30:00|3003.39|3003.39|3001.22|3001.22|3003.39|3003.39|3001.09|3001.09|0
1638880500000|2021-12-07 12:35:00|3001.33|3001.33|2999.67|2999.67|3001.73|3001.73|2999.54|2999.54|0
1638880800000|2021-12-07 12:40:00|2999.61|2999.61|2998.81|2998.81|2999.85|2999.85|2998.29|2998.29|0
1638881100000|2021-12-07 12:45:00|2998.75|2998.75|2998.49|2998.49|2999.31|2999.31|2998.05|2998.05|0
1638881400000|2021-12-07 12:50:00|2998.66|2998.66|2997.57|2997.57|2998.8|2998.8|2996.67|2996.67|0
1638881700000|2021-12-07 12:55:00|2997.63|2997.63|2998.16|2998.16|2998.79|2998.79|2996.86|2996.86|0
1638882000000|2021-12-07 13:00:00|2997.93|2997.93|3000.61|3000.61|3000.77|3000.77|2997.93|2997.93|0
1638882300000|2021-12-07 13:05:00|3000.44|3000.44|3003.13|3003.13|3003.19|3003.19|2999.72|2999.72|0
1638882600000|2021-12-07 13:10:00|3003.29|3003.29|3007.24|3007.24|3007.24|3007.24|3003.04|3003.04|0
1638882900000|2021-12-07 13:15:00|3007.18|3007.18|3009.41|3009.41|3010.03|3010.03|3006.25|3006.25|0
1638883200000|2021-12-07 13:20:00|3008.58|3008.58|3010.6|3010.6|3010.71|3010.71|3007.85|3007.85|0
1638883500000|2021-12-07 13:25:00|3010.65|3010.65|3006.3|3006.3|3010.65|3010.65|3006.13|3006.13|0
1638883800000|2021-12-07 13:30:00|3006.24|3006.24|3006.47|3006.47|3006.75|3006.75|3003.79|3003.79|0
1638884100000|2021-12-07 13:35:00|3006.53|3006.53|3007.66|3007.66|3008.12|3008.12|3005.97|3005.97|0
1638884400000|2021-12-07 13:40:00|3007.71|3007.71|3007.83|3007.83|3008.77|3008.77|3007.55|3007.55|0
1638884700000|2021-12-07 13:45:00|3007.84|3007.84|3006.55|3006.55|3008.33|3008.33|3005.3|3005.3|0
1638885000000|2021-12-07 13:50:00|3006.59|3006.59|3007.31|3007.31|3008.24|3008.24|3006.59|3006.59|0
1638885300000|2021-12-07 13:55:00|3007.32|3007.32|3006.83|3006.83|3008.13|3008.13|3006.25|3006.25|0
1638885600000|2021-12-07 14:00:00|3006.95|3006.95|3004.27|3004.27|3006.95|3006.95|3002.83|3002.83|0
1638885900000|2021-12-07 14:05:00|3004.22|3004.22|3002.22|3002.22|3005.47|3005.47|3002.22|3002.22|0
1638886200000|2021-12-07 14:10:00|3002.17|3002.17|3004.96|3004.96|3004.96|3004.96|3001.72|3001.72|0
1638886500000|2021-12-07 14:15:00|3004.9|3004.9|3004.96|3004.96|3004.99|3004.99|3003.96|3003.96|0
1638886800000|2021-12-07 14:20:00|3004.95|3004.95|3005.45|3005.45|3005.84|3005.84|3004.47|3004.47|0
1638887100000|2021-12-07 14:25:00|3005.4|3005.4|3007.21|3007.21|3007.21|3007.21|3005.26|3005.26|0
1638887400000|2021-12-07 14:30:00|3007.38|3007.38|3014.41|3014.41|3016.32|3016.32|3001.06|3001.06|0
1638887700000|2021-12-07 14:35:00|3014.74|3014.74|3020.56|3020.56|3021.04|3021.04|3014.24|3014.24|0
1638888000000|2021-12-07 14:40:00|3020.84|3020.84|3022.92|3022.92|3022.94|3022.94|3018.76|3018.76|0
1638888300000|2021-12-07 14:45:00|3022.39|3022.39|3020.73|3020.73|3023.07|3023.07|3020.25|3020.25|0
1638888600000|2021-12-07 14:50:00|3020.77|3020.77|3020|3020|3022.58|3022.58|3019.09|3019.09|0
1638888900000|2021-12-07 14:55:00|3019.52|3019.52|3018.03|3018.03|3021.22|3021.22|3017|3017|0
1638889200000|2021-12-07 15:00:00|3018.19|3018.19|3022.36|3022.36|3022.83|3022.83|3017.99|3017.99|0
1638889500000|2021-12-07 15:05:00|3022.24|3022.24|3018.46|3018.46|3022.24|3022.24|3018.24|3018.24|0
1638889800000|2021-12-07 15:10:00|3017.96|3017.96|3018.99|3018.99|3019.33|3019.33|3016.76|3016.76|0
1638890100000|2021-12-07 15:15:00|3018.98|3018.98|3020.37|3020.37|3021.68|3021.68|3018.98|3018.98|0
1638890400000|2021-12-07 15:20:00|3020.42|3020.42|3020.82|3020.82|3021.76|3021.76|3017.14|3017.14|0
1638890700000|2021-12-07 15:25:00|3020.93|3020.93|3017.4|3017.4|3021.71|3021.71|3017.4|3017.4|0
1638891000000|2021-12-07 15:30:00|3017.45|3017.45|3015.16|3015.16|3019.01|3019.01|3015.04|3015.04|0
1638891300000|2021-12-07 15:35:00|3015.1|3015.1|3012.75|3012.75|3015.1|3015.1|3010.59|3010.59|0
1638891600000|2021-12-07 15:40:00|3012.81|3012.81|3013.48|3013.48|3014.02|3014.02|3012.09|3012.09|0
1638891900000|2021-12-07 15:45:00|3013.53|3013.53|3015.62|3015.62|3015.62|3015.62|3011.96|3011.96|0
1638892200000|2021-12-07 15:50:00|3015.41|3015.41|3017.1|3017.1|3017.16|3017.16|3014.71|3014.71|0
1638892500000|2021-12-07 15:55:00|3017.05|3017.05|3014.57|3014.57|3017.44|3017.44|3014.57|3014.57|0
1638892800000|2021-12-07 16:00:00|3014.51|3014.51|3016.9|3016.9|3016.9|3016.9|3014.35|3014.35|0
1638893100000|2021-12-07 16:05:00|3016.74|3016.74|3015.43|3015.43|3019.48|3019.48|3014.96|3014.96|0
1638893400000|2021-12-07 16:10:00|3015.49|3015.49|3012.75|3012.75|3015.59|3015.59|3012.15|3012.15|0
1638893700000|2021-12-07 16:15:00|3012.92|3012.92|3015.43|3015.43|3015.89|3015.89|3012.9|3012.9|0
1638894000000|2021-12-07 16:20:00|3015.54|3015.54|3013.94|3013.94|3015.58|3015.58|3012.95|3012.95|0
1638894300000|2021-12-07 16:25:00|3014.11|3014.11|3014.29|3014.29|3015.46|3015.46|3012.85|3012.85|0
1638951300000|2021-12-08 08:15:00|3013.8|3013.8|3013.61|3013.61|3015.67|3015.67|3010.52|3010.52|0
1638951600000|2021-12-08 08:20:00|3012.41|3012.41|3012.52|3012.52|3014.52|3014.52|3011.2|3011.2|0
1638951900000|2021-12-08 08:25:00|3012.48|3012.48|3014.15|3014.15|3018.06|3018.06|3012.44|3012.44|0
1638952200000|2021-12-08 08:30:00|3014.11|3014.11|3016.16|3016.16|3017.28|3017.28|3011.3|3011.3|0
1638952500000|2021-12-08 08:35:00|3016.21|3016.21|3011.54|3011.54|3016.21|3016.21|3009.55|3009.55|0
1638952800000|2021-12-08 08:40:00|3011.5|3011.5|3006.67|3006.67|3011.5|3011.5|3006.3|3006.3|0
1638953100000|2021-12-08 08:45:00|3006.51|3006.51|3010.36|3010.36|3010.67|3010.67|3005.08|3005.08|0
1638953400000|2021-12-08 08:50:00|3010.19|3010.19|3015.72|3015.72|3015.83|3015.83|3009.17|3009.17|0
1638953700000|2021-12-08 08:55:00|3015.39|3015.39|3016.95|3016.95|3017.08|3017.08|3015.12|3015.12|0
1638954000000|2021-12-08 09:00:00|3017.04|3017.04|3017.72|3017.72|3017.72|3017.72|3014.35|3014.35|0
1638954300000|2021-12-08 09:05:00|3017.55|3017.55|3012.07|3012.07|3017.55|3017.55|3012.07|3012.07|0
1638954600000|2021-12-08 09:10:00|3011.74|3011.74|3012.39|3012.39|3013.02|3013.02|3011.36|3011.36|0
1638954900000|2021-12-08 09:15:00|3012.28|3012.28|3008.78|3008.78|3012.45|3012.45|3008.5|3008.5|0
1638955200000|2021-12-08 09:20:00|3009.14|3009.14|3008.48|3008.48|3010.4|3010.4|3008.09|3008.09|0
1638955500000|2021-12-08 09:25:00|3008.59|3008.59|3009.7|3009.7|3011.61|3011.61|3008.59|3008.59|0
1638955800000|2021-12-08 09:30:00|3009.66|3009.66|3004.18|3004.18|3009.66|3009.66|3003.83|3003.83|0
1638956100000|2021-12-08 09:35:00|3004.13|3004.13|3008.01|3008.01|3008.14|3008.14|3004.13|3004.13|0
1638956400000|2021-12-08 09:40:00|3008.1|3008.1|3008.85|3008.85|3010.15|3010.15|3008.1|3008.1|0
1638956700000|2021-12-08 09:45:00|3008.81|3008.81|3009.26|3009.26|3009.73|3009.73|3008.36|3008.36|0
1638957000000|2021-12-08 09:50:00|3009.31|3009.31|3007.47|3007.47|3009.47|3009.47|3006.44|3006.44|0
1638957300000|2021-12-08 09:55:00|3007.89|3007.89|3008.35|3008.35|3008.87|3008.87|3007.42|3007.42|0
1638957600000|2021-12-08 10:00:00|3008.68|3008.68|3008.03|3008.03|3008.76|3008.76|3006.79|3006.79|0
1638957900000|2021-12-08 10:05:00|3007.98|3007.98|3006.26|3006.26|3008.58|3008.58|3005.76|3005.76|0
1638958200000|2021-12-08 10:10:00|3006.09|3006.09|3007.95|3007.95|3007.95|3007.95|3005.29|3005.29|0
1638958500000|2021-12-08 10:15:00|3007.72|3007.72|3008.48|3008.48|3009.18|3009.18|3007.27|3007.27|0
1638958800000|2021-12-08 10:20:00|3008.35|3008.35|3005.93|3005.93|3008.35|3008.35|3005.78|3005.78|0
1638959100000|2021-12-08 10:25:00|3006.16|3006.16|3003.15|3003.15|3006.16|3006.16|3001.7|3001.7|0
1638959400000|2021-12-08 10:30:00|3003.2|3003.2|2998.97|2998.97|3003.59|3003.59|2998.97|2998.97|0
1638959700000|2021-12-08 10:35:00|2998.86|2998.86|2990.35|2990.35|2998.86|2998.86|2989.45|2989.45|0
1638960000000|2021-12-08 10:40:00|2990.18|2990.18|2983.65|2983.65|2990.49|2990.49|2982.86|2982.86|0
1638960300000|2021-12-08 10:45:00|2983.81|2983.81|2978.11|2978.11|2985.32|2985.32|2977.17|2977.17|0
1638960600000|2021-12-08 10:50:00|2978|2978|2973.35|2973.35|2978.52|2978.52|2972.68|2972.68|0
1638960900000|2021-12-08 10:55:00|2973.39|2973.39|2973.35|2973.35|2973.86|2973.86|2971.65|2971.65|0
1638961200000|2021-12-08 11:00:00|2973.38|2973.38|2966.59|2966.59|2973.38|2973.38|2966.59|2966.59|0
1638961500000|2021-12-08 11:05:00|2966.03|2966.03|2965.04|2965.04|2967.36|2967.36|2964.2|2964.2|0
1638961800000|2021-12-08 11:10:00|2965.1|2965.1|2970.35|2970.35|2972.84|2972.84|2965.1|2965.1|0
1638962100000|2021-12-08 11:15:00|2970.31|2970.31|2972.83|2972.83|2975.16|2975.16|2969.22|2969.22|0
1638962400000|2021-12-08 11:20:00|2972.85|2972.85|2978.37|2978.37|2978.42|2978.42|2972.8|2972.8|0
1638962700000|2021-12-08 11:25:00|2978.04|2978.04|2977.31|2977.31|2979.88|2979.88|2975.07|2975.07|0
1638963000000|2021-12-08 11:30:00|2977.02|2977.02|2976.85|2976.85|2979.58|2979.58|2976.85|2976.85|0
1638963300000|2021-12-08 11:35:00|2977.01|2977.01|2979.2|2979.2|2980.82|2980.82|2975.35|2975.35|0
1638963600000|2021-12-08 11:40:00|2979.03|2979.03|2983.45|2983.45|2985.07|2985.07|2977.91|2977.91|0
1638963900000|2021-12-08 11:45:00|2983.39|2983.39|3010.3|3010.3|3011.95|3011.95|2982.11|2982.11|0
1638964200000|2021-12-08 11:50:00|3010.25|3010.25|3002.92|3002.92|3012.73|3012.73|2999.67|2999.67|0
1638964500000|2021-12-08 11:55:00|3003.03|3003.03|2998.78|2998.78|3007.27|3007.27|2998.4|2998.4|0
1638964800000|2021-12-08 12:00:00|2998.83|2998.83|3000.16|3000.16|3001.18|3001.18|2998.32|2998.32|0
1638965100000|2021-12-08 12:05:00|3000.04|3000.04|3001.84|3001.84|3007.37|3007.37|2998.66|2998.66|0
1638965400000|2021-12-08 12:10:00|3001.75|3001.75|2996.02|2996.02|3001.75|3001.75|2996.02|2996.02|0
1638965700000|2021-12-08 12:15:00|2995.97|2995.97|2996.73|2996.73|2996.91|2996.91|2994.84|2994.84|0
1638966000000|2021-12-08 12:20:00|2996.75|2996.75|2994.22|2994.22|2997.95|2997.95|2994.05|2994.05|0
1638966300000|2021-12-08 12:25:00|2994.21|2994.21|2993.03|2993.03|2994.21|2994.21|2990.37|2990.37|0
1638966600000|2021-12-08 12:30:00|2992.87|2992.87|2993.55|2993.55|2995.21|2995.21|2991.44|2991.44|0
1638966900000|2021-12-08 12:35:00|2993.38|2993.38|2989.43|2989.43|2993.38|2993.38|2989.04|2989.04|0
1638967200000|2021-12-08 12:40:00|2989.32|2989.32|2988.07|2988.07|2990.57|2990.57|2987.93|2987.93|0
1638967500000|2021-12-08 12:45:00|2987.84|2987.84|2986.6|2986.6|2989.45|2989.45|2985.82|2985.82|0
1638967800000|2021-12-08 12:50:00|2986.77|2986.77|2986.09|2986.09|2987.18|2987.18|2984.82|2984.82|0
1638968100000|2021-12-08 12:55:00|2986.42|2986.42|2991.53|2991.53|2991.81|2991.81|2986.14|2986.14|0
1638968400000|2021-12-08 13:00:00|2991.64|2991.64|2989.55|2989.55|2991.64|2991.64|2988.05|2988.05|0
1638968700000|2021-12-08 13:05:00|2989.11|2989.11|2992.54|2992.54|2992.54|2992.54|2988.74|2988.74|0
1638969000000|2021-12-08 13:10:00|2992.63|2992.63|2996.93|2996.93|2997.31|2997.31|2992.63|2992.63|0
1638969300000|2021-12-08 13:15:00|2997.26|2997.26|2997.76|2997.76|2998.01|2998.01|2996.32|2996.32|0
1638969600000|2021-12-08 13:20:00|2997.6|2997.6|2995.66|2995.66|2998.92|2998.92|2995.66|2995.66|0
1638969900000|2021-12-08 13:25:00|2995.72|2995.72|2995.74|2995.74|2996.62|2996.62|2994.32|2994.32|0
1638970200000|2021-12-08 13:30:00|2995.63|2995.63|2998.31|2998.31|2998.41|2998.41|2995.63|2995.63|0
1638970500000|2021-12-08 13:35:00|2998.35|2998.35|3002.24|3002.24|3002.48|3002.48|2998.35|2998.35|0
1638970800000|2021-12-08 13:40:00|3001.62|3001.62|3003.72|3003.72|3003.88|3003.88|3001.53|3001.53|0
1638971100000|2021-12-08 13:45:00|3003.94|3003.94|3002.45|3002.45|3004.34|3004.34|3001.95|3001.95|0
1638971400000|2021-12-08 13:50:00|3002.49|3002.49|3002.79|3002.79|3005.38|3005.38|3002.01|3002.01|0
1638971700000|2021-12-08 13:55:00|3002.75|3002.75|3000.76|3000.76|3005.77|3005.77|3000.3|3000.3|0
1638972000000|2021-12-08 14:00:00|3000.59|3000.59|2996.43|2996.43|3001.12|3001.12|2995.99|2995.99|0
1638972300000|2021-12-08 14:05:00|2996.38|2996.38|2996.37|2996.37|2998.68|2998.68|2996.37|2996.37|0
1638972600000|2021-12-08 14:10:00|2996.04|2996.04|2997.4|2997.4|2997.71|2997.71|2995.19|2995.19|0
1638972900000|2021-12-08 14:15:00|2997.46|2997.46|3001.14|3001.14|3001.58|3001.58|2997.13|2997.13|0
1638973200000|2021-12-08 14:20:00|3001.2|3001.2|3000.81|3000.81|3002.12|3002.12|3000.34|3000.34|0
1638973500000|2021-12-08 14:25:00|3000.64|3000.64|3003.19|3003.19|3003.19|3003.19|3000.64|3000.64|0
1638973800000|2021-12-08 14:30:00|3003.08|3003.08|3001.93|3001.93|3008.52|3008.52|3001.21|3001.21|0
1638974100000|2021-12-08 14:35:00|3001.88|3001.88|3003.63|3003.63|3005.01|3005.01|3000.72|3000.72|0
1638974400000|2021-12-08 14:40:00|3003.65|3003.65|3006.34|3006.34|3007.17|3007.17|3002.24|3002.24|0
1638974700000|2021-12-08 14:45:00|3006.5|3006.5|3009.12|3009.12|3010.01|3010.01|3003.92|3003.92|0
1638975000000|2021-12-08 14:50:00|3009.01|3009.01|3018.19|3018.19|3018.58|3018.58|3008.98|3008.98|0
1638975300000|2021-12-08 14:55:00|3018.08|3018.08|3013.09|3013.09|3018.08|3018.08|3012.5|3012.5|0
1638975600000|2021-12-08 15:00:00|3013.21|3013.21|3016|3016|3017.15|3017.15|3012.47|3012.47|0
1638975900000|2021-12-08 15:05:00|3016.16|3016.16|3021.95|3021.95|3022.03|3022.03|3016.16|3016.16|0
1638976200000|2021-12-08 15:10:00|3021.89|3021.89|3016.27|3016.27|3022.1|3022.1|3016.27|3016.27|0
1638976500000|2021-12-08 15:15:00|3016.26|3016.26|3017.53|3017.53|3019.13|3019.13|3016.22|3016.22|0
1638976800000|2021-12-08 15:20:00|3017.42|3017.42|3015.93|3015.93|3020.34|3020.34|3015.93|3015.93|0
1638977100000|2021-12-08 15:25:00|3015.87|3015.87|3011.12|3011.12|3016.14|3016.14|3011.11|3011.11|0
1638977400000|2021-12-08 15:30:00|3011.01|3011.01|3011.17|3011.17|3013.51|3013.51|3010.11|3010.11|0
1638977700000|2021-12-08 15:35:00|3011|3011|3010.66|3010.66|3011.69|3011.69|3009.21|3009.21|0
1638978000000|2021-12-08 15:40:00|3010.5|3010.5|3009.31|3009.31|3010.57|3010.57|3008.03|3008.03|0
1638978300000|2021-12-08 15:45:00|3009.47|3009.47|3012.04|3012.04|3012.37|3012.37|3008.59|3008.59|0
1638978600000|2021-12-08 15:50:00|3011.88|3011.88|3009.11|3009.11|3012.52|3012.52|3008.75|3008.75|0
1638978900000|2021-12-08 15:55:00|3009.15|3009.15|3006.19|3006.19|3009.7|3009.7|3005.77|3005.77|0
1638979200000|2021-12-08 16:00:00|3006.36|3006.36|3006.89|3006.89|3007.41|3007.41|3006.24|3006.24|0
1638979500000|2021-12-08 16:05:00|3006.87|3006.87|3008.28|3008.28|3008.38|3008.38|3006.02|3006.02|0
1638979800000|2021-12-08 16:10:00|3008.45|3008.45|3008.9|3008.9|3009.71|3009.71|3007.81|3007.81|0
1638980100000|2021-12-08 16:15:00|3008.81|3008.81|3004.17|3004.17|3008.81|3008.81|3004.17|3004.17|0
1638980400000|2021-12-08 16:20:00|3003.95|3003.95|3003.91|3003.91|3005.85|3005.85|3003.89|3003.89|0
1638980700000|2021-12-08 16:25:00|3003.75|3003.75|3001.86|3001.86|3004.63|3004.63|3001.27|3001.27|0
1639037700000|2021-12-09 08:15:00|2987.56|2987.56|2995.6|2995.6|2997.07|2997.07|2987.56|2987.56|0
1639038000000|2021-12-09 08:20:00|2995.51|2995.51|2993.56|2993.56|2995.59|2995.59|2992.4|2992.4|0
1639038300000|2021-12-09 08:25:00|2993.39|2993.39|2991.42|2991.42|2993.39|2993.39|2988.99|2988.99|0
1639038600000|2021-12-09 08:30:00|2991.25|2991.25|2992.47|2992.47|2992.83|2992.83|2988.89|2988.89|0
1639038900000|2021-12-09 08:35:00|2992.3|2992.3|2988.71|2988.71|2992.3|2992.3|2986.29|2986.29|0
1639039200000|2021-12-09 08:40:00|2988.76|2988.76|2985.47|2985.47|2988.76|2988.76|2984.34|2984.34|0
1639039500000|2021-12-09 08:45:00|2985.14|2985.14|2980.88|2980.88|2985.14|2985.14|2980.82|2980.82|0
1639039800000|2021-12-09 08:50:00|2980.83|2980.83|2975.16|2975.16|2981.53|2981.53|2975.02|2975.02|0
1639040100000|2021-12-09 08:55:00|2974.94|2974.94|2971.61|2971.61|2976.16|2976.16|2971.12|2971.12|0
1639040400000|2021-12-09 09:00:00|2972.01|2972.01|2977.52|2977.52|2977.52|2977.52|2972.01|2972.01|0
1639040700000|2021-12-09 09:05:00|2977.54|2977.54|2982.5|2982.5|2983.5|2983.5|2977.37|2977.37|0
1639041000000|2021-12-09 09:10:00|2982.49|2982.49|2982.48|2982.48|2982.79|2982.79|2980.34|2980.34|0
1639041300000|2021-12-09 09:15:00|2982.64|2982.64|2981.54|2981.54|2983.01|2983.01|2980.5|2980.5|0
1639041600000|2021-12-09 09:20:00|2981.62|2981.62|2988.14|2988.14|2988.14|2988.14|2981.35|2981.35|0
1639041900000|2021-12-09 09:25:00|2988.47|2988.47|2979.89|2979.89|2989.02|2989.02|2979.89|2979.89|0
1639042200000|2021-12-09 09:30:00|2979.86|2979.86|2981.69|2981.69|2981.98|2981.98|2979.74|2979.74|0
1639042500000|2021-12-09 09:35:00|2981.85|2981.85|2979.8|2979.8|2984.89|2984.89|2979.33|2979.33|0
1639042800000|2021-12-09 09:40:00|2979.78|2979.78|2979.23|2979.23|2980.87|2980.87|2977.31|2977.31|0
1639043100000|2021-12-09 09:45:00|2979.18|2979.18|2979.74|2979.74|2980.37|2980.37|2978.15|2978.15|0
1639043400000|2021-12-09 09:50:00|2979.62|2979.62|2980.55|2980.55|2981.22|2981.22|2979.51|2979.51|0
1639043700000|2021-12-09 09:55:00|2980.72|2980.72|2983.24|2983.24|2983.24|2983.24|2980.35|2980.35|0
1639044000000|2021-12-09 10:00:00|2983.18|2983.18|2979.6|2979.6|2983.89|2983.89|2979.6|2979.6|0
1639044300000|2021-12-09 10:05:00|2979.77|2979.77|2975.34|2975.34|2979.79|2979.79|2974.95|2974.95|0
1639044600000|2021-12-09 10:10:00|2975.42|2975.42|2978.49|2978.49|2979.55|2979.55|2975.31|2975.31|0
1639044900000|2021-12-09 10:15:00|2978.39|2978.39|2978.67|2978.67|2981.04|2981.04|2977.93|2977.93|0
1639045200000|2021-12-09 10:20:00|2978.79|2978.79|2980.07|2980.07|2981.66|2981.66|2978.02|2978.02|0
1639045500000|2021-12-09 10:25:00|2980.16|2980.16|2982.7|2982.7|2983.81|2983.81|2979.71|2979.71|0
1639045800000|2021-12-09 10:30:00|2983.05|2983.05|2986.09|2986.09|2986.09|2986.09|2983.05|2983.05|0
1639046100000|2021-12-09 10:35:00|2985.92|2985.92|2988.06|2988.06|2988.06|2988.06|2985.92|2985.92|0
1639046400000|2021-12-09 10:40:00|2988.08|2988.08|2986.31|2986.31|2988.21|2988.21|2985.65|2985.65|0
1639046700000|2021-12-09 10:45:00|2986.15|2986.15|2984.44|2984.44|2986.23|2986.23|2983.31|2983.31|0
1639047000000|2021-12-09 10:50:00|2984.6|2984.6|2985.07|2985.07|2985.13|2985.13|2984.44|2984.44|0
1639047300000|2021-12-09 10:55:00|2985.73|2985.73|2987.94|2987.94|2988.02|2988.02|2985.34|2985.34|0
1639047600000|2021-12-09 11:00:00|2988.44|2988.44|2989.48|2989.48|2990.25|2990.25|2987.88|2987.88|0
1639047900000|2021-12-09 11:05:00|2989.53|2989.53|2989.43|2989.43|2990.64|2990.64|2988.43|2988.43|0
1639048200000|2021-12-09 11:10:00|2989.14|2989.14|2987.61|2987.61|2990.26|2990.26|2986.86|2986.86|0
1639048500000|2021-12-09 11:15:00|2987.11|2987.11|2987.35|2987.35|2987.67|2987.67|2983.78|2983.78|0
1639048800000|2021-12-09 11:20:00|2987.68|2987.68|2986.26|2986.26|2988.49|2988.49|2986.26|2986.26|0
1639049100000|2021-12-09 11:25:00|2986.1|2986.1|2985.28|2985.28|2986.96|2986.96|2985.28|2985.28|0
1639049400000|2021-12-09 11:30:00|2985.33|2985.33|2986.19|2986.19|2986.59|2986.59|2985.27|2985.27|0
1639049700000|2021-12-09 11:35:00|2986.71|2986.71|2986.81|2986.81|2987.58|2987.58|2985.1|2985.1|0
1639050000000|2021-12-09 11:40:00|2986.48|2986.48|2990.19|2990.19|2990.19|2990.19|2986.36|2986.36|0
1639050300000|2021-12-09 11:45:00|2990.3|2990.3|2990.04|2990.04|2992.15|2992.15|2988.94|2988.94|0
1639050600000|2021-12-09 11:50:00|2990.2|2990.2|2987.01|2987.01|2990.65|2990.65|2986.16|2986.16|0
1639050900000|2021-12-09 11:55:00|2987.15|2987.15|2987.77|2987.77|2988.07|2988.07|2986.62|2986.62|0
1639051200000|2021-12-09 12:00:00|2987.66|2987.66|2989.49|2989.49|2989.96|2989.96|2987.58|2987.58|0
1639051500000|2021-12-09 12:05:00|2989.27|2989.27|2987.97|2987.97|2989.57|2989.57|2987.41|2987.41|0
1639051800000|2021-12-09 12:10:00|2988.02|2988.02|2983.17|2983.17|2988.42|2988.42|2982.68|2982.68|0
1639052100000|2021-12-09 12:15:00|2982.84|2982.84|2981.34|2981.34|2983.23|2983.23|2981.21|2981.21|0
1639052400000|2021-12-09 12:20:00|2981.33|2981.33|2978.54|2978.54|2981.33|2981.33|2978.54|2978.54|0
1639052700000|2021-12-09 12:25:00|2978.52|2978.52|2979.29|2979.29|2979.71|2979.71|2977.91|2977.91|0
1639053000000|2021-12-09 12:30:00|2979.34|2979.34|2975.44|2975.44|2979.34|2979.34|2975.35|2975.35|0
1639053300000|2021-12-09 12:35:00|2975.49|2975.49|2972.92|2972.92|2975.49|2975.49|2972.92|2972.92|0
1639053600000|2021-12-09 12:40:00|2972.81|2972.81|2969.8|2969.8|2972.81|2972.81|2969.74|2969.74|0
1639053900000|2021-12-09 12:45:00|2969.72|2969.72|2967.43|2967.43|2969.72|2969.72|2966.85|2966.85|0
1639054200000|2021-12-09 12:50:00|2967.42|2967.42|2965.08|2965.08|2968.97|2968.97|2964.3|2964.3|0
1639054500000|2021-12-09 12:55:00|2964.97|2964.97|2968.77|2968.77|2968.77|2968.77|2964.1|2964.1|0
1639054800000|2021-12-09 13:00:00|2968.85|2968.85|2967.78|2967.78|2969.41|2969.41|2966.82|2966.82|0
1639055100000|2021-12-09 13:05:00|2967.61|2967.61|2970.15|2970.15|2970.63|2970.63|2967.57|2967.57|0
1639055400000|2021-12-09 13:10:00|2969.98|2969.98|2971.09|2971.09|2971.26|2971.26|2968.44|2968.44|0
1639055700000|2021-12-09 13:15:00|2971.26|2971.26|2970.32|2970.32|2971.54|2971.54|2969.02|2969.02|0
1639056000000|2021-12-09 13:20:00|2970.37|2970.37|2967.8|2967.8|2970.57|2970.57|2965.59|2965.59|0
1639056300000|2021-12-09 13:25:00|2967.75|2967.75|2970.8|2970.8|2970.8|2970.8|2967.25|2967.25|0
1639056600000|2021-12-09 13:30:00|2970.72|2970.72|2971.1|2971.1|2974.91|2974.91|2970.14|2970.14|0
1639056900000|2021-12-09 13:35:00|2970.82|2970.82|2971.2|2971.2|2972.83|2972.83|2970.46|2970.46|0
1639057200000|2021-12-09 13:40:00|2971.09|2971.09|2971|2971|2971.34|2971.34|2969.09|2969.09|0
1639057500000|2021-12-09 13:45:00|2971.02|2971.02|2969.96|2969.96|2973.51|2973.51|2969.92|2969.92|0
1639057800000|2021-12-09 13:50:00|2970.24|2970.24|2972.12|2972.12|2972.12|2972.12|2969.77|2969.77|0
1639058100000|2021-12-09 13:55:00|2972.14|2972.14|2974.68|2974.68|2974.91|2974.91|2971.61|2971.61|0
1639058400000|2021-12-09 14:00:00|2974.85|2974.85|2974.82|2974.82|2976.88|2976.88|2974.82|2974.82|0
1639058700000|2021-12-09 14:05:00|2974.99|2974.99|2976.83|2976.83|2976.83|2976.83|2974.2|2974.2|0
1639059000000|2021-12-09 14:10:00|2976.93|2976.93|2978.32|2978.32|2979.23|2979.23|2976.83|2976.83|0
1639059300000|2021-12-09 14:15:00|2978.33|2978.33|2980.28|2980.28|2980.55|2980.55|2978.13|2978.13|0
1639059600000|2021-12-09 14:20:00|2980.45|2980.45|2981.46|2981.46|2981.51|2981.51|2980.17|2980.17|0
1639059900000|2021-12-09 14:25:00|2981.44|2981.44|2979.48|2979.48|2982.31|2982.31|2979.48|2979.48|0
1639060200000|2021-12-09 14:30:00|2979.42|2979.42|2971.34|2971.34|2979.48|2979.48|2969.72|2969.72|0
1639060500000|2021-12-09 14:35:00|2971.36|2971.36|2974.18|2974.18|2976.56|2976.56|2971.36|2971.36|0
1639060800000|2021-12-09 14:40:00|2974.02|2974.02|2975.97|2975.97|2976.79|2976.79|2973.74|2973.74|0
1639061100000|2021-12-09 14:45:00|2976.3|2976.3|2972.61|2972.61|2976.3|2976.3|2970.81|2970.81|0
1639061400000|2021-12-09 14:50:00|2973.06|2973.06|2975.22|2975.22|2975.44|2975.44|2972.07|2972.07|0
1639061700000|2021-12-09 14:55:00|2974.89|2974.89|2979.42|2979.42|2979.92|2979.92|2974.51|2974.51|0
1639062000000|2021-12-09 15:00:00|2979.25|2979.25|2986.06|2986.06|2986.06|2986.06|2977.71|2977.71|0
1639062300000|2021-12-09 15:05:00|2986.17|2986.17|2986.82|2986.82|2988.87|2988.87|2985.58|2985.58|0
1639062600000|2021-12-09 15:10:00|2986.88|2986.88|2983.83|2983.83|2987.31|2987.31|2983.83|2983.83|0
1639062900000|2021-12-09 15:15:00|2984.16|2984.16|2982.08|2982.08|2984.66|2984.66|2980.97|2980.97|0
1639063200000|2021-12-09 15:20:00|2981.91|2981.91|2980.36|2980.36|2982.79|2982.79|2979.92|2979.92|0
1639063500000|2021-12-09 15:25:00|2980.41|2980.41|2979.22|2979.22|2980.52|2980.52|2978.7|2978.7|0
1639063800000|2021-12-09 15:30:00|2979.39|2979.39|2981.27|2981.27|2981.65|2981.65|2979.39|2979.39|0
1639064100000|2021-12-09 15:35:00|2981.21|2981.21|2976.52|2976.52|2981.21|2981.21|2975.81|2975.81|0
1639064400000|2021-12-09 15:40:00|2976.47|2976.47|2978.66|2978.66|2979.06|2979.06|2974.85|2974.85|0
1639064700000|2021-12-09 15:45:00|2978.83|2978.83|2982.92|2982.92|2983.11|2983.11|2978.83|2978.83|0
1639065000000|2021-12-09 15:50:00|2982.93|2982.93|2979.68|2979.68|2983.24|2983.24|2979.58|2979.58|0
1639065300000|2021-12-09 15:55:00|2979.73|2979.73|2981.36|2981.36|2981.36|2981.36|2978.88|2978.88|0
1639065600000|2021-12-09 16:00:00|2981.37|2981.37|2978.52|2978.52|2982.26|2982.26|2978.52|2978.52|0
1639065900000|2021-12-09 16:05:00|2978.36|2978.36|2981.69|2981.69|2981.72|2981.72|2978.36|2978.36|0
1639066200000|2021-12-09 16:10:00|2981.58|2981.58|2978.46|2978.46|2981.58|2981.58|2977.61|2977.61|0
1639066500000|2021-12-09 16:15:00|2978.24|2978.24|2980.26|2980.26|2980.26|2980.26|2977.27|2977.27|0
1639066800000|2021-12-09 16:20:00|2980.27|2980.27|2980.18|2980.18|2980.71|2980.71|2979.16|2979.16|0
1639067100000|2021-12-09 16:25:00|2980.19|2980.19|2982.03|2982.03|2982.43|2982.43|2979.85|2979.85|0
1639124100000|2021-12-10 08:15:00|2969.27|2969.27|2972.21|2972.21|2972.3|2972.3|2967.08|2967.08|0
1639124400000|2021-12-10 08:20:00|2972.54|2972.54|2971.5|2971.5|2973.01|2973.01|2969.75|2969.75|0
1639124700000|2021-12-10 08:25:00|2971.73|2971.73|2970.39|2970.39|2975.71|2975.71|2970.13|2970.13|0
1639125000000|2021-12-10 08:30:00|2970.55|2970.55|2971.74|2971.74|2972|2972|2968.96|2968.96|0
1639125300000|2021-12-10 08:35:00|2971.57|2971.57|2968.34|2968.34|2971.57|2971.57|2966.86|2966.86|0
1639125600000|2021-12-10 08:40:00|2968.01|2968.01|2969.73|2969.73|2970.59|2970.59|2967.9|2967.9|0
1639125900000|2021-12-10 08:45:00|2969.67|2969.67|2974.8|2974.8|2975.36|2975.36|2969.67|2969.67|0
1639126200000|2021-12-10 08:50:00|2974.75|2974.75|2976.94|2976.94|2977.13|2977.13|2974|2974|0
1639126500000|2021-12-10 08:55:00|2977.1|2977.1|2977.98|2977.98|2978.7|2978.7|2976.56|2976.56|0
1639126800000|2021-12-10 09:00:00|2978.37|2978.37|2977.47|2977.47|2978.6|2978.6|2974.66|2974.66|0
1639127100000|2021-12-10 09:05:00|2977.63|2977.63|2976.04|2976.04|2979.04|2979.04|2976.04|2976.04|0
1639127400000|2021-12-10 09:10:00|2975.99|2975.99|2975.49|2975.49|2976.24|2976.24|2974.79|2974.79|0
1639127700000|2021-12-10 09:15:00|2975.43|2975.43|2977.57|2977.57|2978.26|2978.26|2975.27|2975.27|0
1639128000000|2021-12-10 09:20:00|2977.46|2977.46|2977.27|2977.27|2977.99|2977.99|2975.81|2975.81|0
1639128300000|2021-12-10 09:25:00|2977.38|2977.38|2975.72|2975.72|2978.62|2978.62|2975.44|2975.44|0
1639128600000|2021-12-10 09:30:00|2975.75|2975.75|2979.92|2979.92|2979.98|2979.98|2974.49|2974.49|0
1639128900000|2021-12-10 09:35:00|2979.64|2979.64|2981.76|2981.76|2981.76|2981.76|2979.56|2979.56|0
1639129200000|2021-12-10 09:40:00|2981.82|2981.82|2982.76|2982.76|2983.08|2983.08|2980.53|2980.53|0
1639129500000|2021-12-10 09:45:00|2983.03|2983.03|2983.68|2983.68|2984.86|2984.86|2983.03|2983.03|0
1639129800000|2021-12-10 09:50:00|2983.73|2983.73|2982.5|2982.5|2983.95|2983.95|2982.32|2982.32|0
1639130100000|2021-12-10 09:55:00|2982.42|2982.42|2986.67|2986.67|2986.89|2986.89|2981.01|2981.01|0
1639130400000|2021-12-10 10:00:00|2986.78|2986.78|2984.58|2984.58|2986.89|2986.89|2983.44|2983.44|0
1639130700000|2021-12-10 10:05:00|2984.75|2984.75|2983.68|2983.68|2984.75|2984.75|2983.56|2983.56|0
1639131000000|2021-12-10 10:10:00|2983.35|2983.35|2982.24|2982.24|2983.7|2983.7|2981.45|2981.45|0
1639131300000|2021-12-10 10:15:00|2982.22|2982.22|2979.48|2979.48|2982.22|2982.22|2979.47|2979.47|0
1639131600000|2021-12-10 10:20:00|2979.47|2979.47|2978.77|2978.77|2981.26|2981.26|2978.63|2978.63|0
1639131900000|2021-12-10 10:25:00|2978.71|2978.71|2977.05|2977.05|2979.26|2979.26|2976.72|2976.72|0
1639132200000|2021-12-10 10:30:00|2977.03|2977.03|2978.74|2978.74|2979.25|2979.25|2976.92|2976.92|0
1639132500000|2021-12-10 10:35:00|2978.82|2978.82|2979.15|2979.15|2979.49|2979.49|2977.73|2977.73|0
1639132800000|2021-12-10 10:40:00|2979.21|2979.21|2981.23|2981.23|2981.64|2981.64|2979.21|2979.21|0
1639133100000|2021-12-10 10:45:00|2981.18|2981.18|2984.02|2984.02|2984.02|2984.02|2981.01|2981.01|0
1639133400000|2021-12-10 10:50:00|2983.85|2983.85|2982.22|2982.22|2983.94|2983.94|2982.08|2982.08|0
1639133700000|2021-12-10 10:55:00|2982.14|2982.14|2981.39|2981.39|2982.14|2982.14|2979.61|2979.61|0
1639134000000|2021-12-10 11:00:00|2981.34|2981.34|2981.01|2981.01|2982.29|2982.29|2980.79|2980.79|0
1639134300000|2021-12-10 11:05:00|2980.85|2980.85|2981.54|2981.54|2982.75|2982.75|2980.85|2980.85|0
1639134600000|2021-12-10 11:10:00|2981.53|2981.53|2977.89|2977.89|2981.53|2981.53|2977.89|2977.89|0
1639134900000|2021-12-10 11:15:00|2977.77|2977.77|2977.15|2977.15|2978.11|2978.11|2976.82|2976.82|0
1639135200000|2021-12-10 11:20:00|2977.07|2977.07|2975.6|2975.6|2977.39|2977.39|2975.43|2975.43|0
1639135500000|2021-12-10 11:25:00|2975.82|2975.82|2980.38|2980.38|2980.38|2980.38|2975.77|2975.77|0
1639135800000|2021-12-10 11:30:00|2980.42|2980.42|2980.9|2980.9|2981.43|2981.43|2980.18|2980.18|0
1639136100000|2021-12-10 11:35:00|2980.82|2980.82|2981.5|2981.5|2981.72|2981.72|2980.8|2980.8|0
1639136400000|2021-12-10 11:40:00|2981.67|2981.67|2985.02|2985.02|2985.08|2985.08|2981.54|2981.54|0
1639136700000|2021-12-10 11:45:00|2984.69|2984.69|2985.79|2985.79|2986.6|2986.6|2984.69|2984.69|0
1639137000000|2021-12-10 11:50:00|2985.83|2985.83|2985.24|2985.24|2986.76|2986.76|2985.24|2985.24|0
1639137300000|2021-12-10 11:55:00|2985.26|2985.26|2984.53|2984.53|2985.26|2985.26|2983.62|2983.62|0
1639137600000|2021-12-10 12:00:00|2984.7|2984.7|2984.08|2984.08|2984.71|2984.71|2982.64|2982.64|0
1639137900000|2021-12-10 12:05:00|2984.19|2984.19|2983.6|2983.6|2984.19|2984.19|2981.66|2981.66|0
1639138200000|2021-12-10 12:10:00|2983.61|2983.61|2981.86|2981.86|2984.51|2984.51|2981.69|2981.69|0
1639138500000|2021-12-10 12:15:00|2981.53|2981.53|2980.62|2980.62|2981.69|2981.69|2978.71|2978.71|0
1639138800000|2021-12-10 12:20:00|2980.78|2980.78|2982.18|2982.18|2982.29|2982.29|2980.47|2980.47|0
1639139100000|2021-12-10 12:25:00|2982.13|2982.13|2983.4|2983.4|2983.57|2983.57|2981.99|2981.99|0
1639139400000|2021-12-10 12:30:00|2983.35|2983.35|2982.24|2982.24|2983.76|2983.76|2982.11|2982.11|0
1639139700000|2021-12-10 12:35:00|2982.35|2982.35|2982.24|2982.24|2983.54|2983.54|2982.24|2982.24|0
1639140000000|2021-12-10 12:40:00|2982.41|2982.41|2982.42|2982.42|2982.92|2982.92|2981.68|2981.68|0
1639140300000|2021-12-10 12:45:00|2982.36|2982.36|2983.3|2983.3|2984.1|2984.1|2982.36|2982.36|0
1639140600000|2021-12-10 12:50:00|2983.29|2983.29|2981.51|2981.51|2983.29|2983.29|2980.05|2980.05|0
1639140900000|2021-12-10 12:55:00|2981.46|2981.46|2982.56|2982.56|2982.56|2982.56|2981.12|2981.12|0
1639141200000|2021-12-10 13:00:00|2982.4|2982.4|2983.25|2983.25|2983.55|2983.55|2982.4|2982.4|0
1639141500000|2021-12-10 13:05:00|2983.17|2983.17|2981.15|2981.15|2983.17|2983.17|2980.87|2980.87|0
1639141800000|2021-12-10 13:10:00|2981.16|2981.16|2981.74|2981.74|2982|2982|2980.64|2980.64|0
1639142100000|2021-12-10 13:15:00|2981.79|2981.79|2982.22|2982.22|2982.3|2982.3|2981.06|2981.06|0
1639142400000|2021-12-10 13:20:00|2981.89|2981.89|2978.22|2978.22|2981.89|2981.89|2978.22|2978.22|0
1639142700000|2021-12-10 13:25:00|2978.14|2978.14|2976.68|2976.68|2978.14|2978.14|2976.43|2976.43|0
1639143000000|2021-12-10 13:30:00|2976.51|2976.51|2981.51|2981.51|2981.69|2981.69|2975.63|2975.63|0
1639143300000|2021-12-10 13:35:00|2981.73|2981.73|2981.74|2981.74|2984.27|2984.27|2977.98|2977.98|0
1639143600000|2021-12-10 13:40:00|2981.85|2981.85|2982.51|2982.51|2983.82|2983.82|2979.85|2979.85|0
1639143900000|2021-12-10 13:45:00|2982.47|2982.47|2978.49|2978.49|2982.47|2982.47|2977.65|2977.65|0
1639144200000|2021-12-10 13:50:00|2978.65|2978.65|2978.56|2978.56|2979.2|2979.2|2977.88|2977.88|0
1639144500000|2021-12-10 13:55:00|2978.48|2978.48|2978.39|2978.39|2979.85|2979.85|2977.92|2977.92|0
1639144800000|2021-12-10 14:00:00|2978.23|2978.23|2974.6|2974.6|2978.53|2978.53|2973.7|2973.7|0
1639145100000|2021-12-10 14:05:00|2974.54|2974.54|2976.38|2976.38|2976.94|2976.94|2974.54|2974.54|0
1639145400000|2021-12-10 14:10:00|2976.37|2976.37|2979.28|2979.28|2979.61|2979.61|2975.61|2975.61|0
1639145700000|2021-12-10 14:15:00|2979.44|2979.44|2978.65|2978.65|2979.7|2979.7|2977.99|2977.99|0
1639146000000|2021-12-10 14:20:00|2978.42|2978.42|2980.26|2980.26|2980.26|2980.26|2978.31|2978.31|0
1639146300000|2021-12-10 14:25:00|2980.09|2980.09|2978.64|2978.64|2980.84|2980.84|2978.15|2978.15|0
1639146600000|2021-12-10 14:30:00|2978.73|2978.73|2978.95|2978.95|2983.61|2983.61|2978.54|2978.54|0
1639146900000|2021-12-10 14:35:00|2978.45|2978.45|2978.76|2978.76|2980.36|2980.36|2977.53|2977.53|0
1639147200000|2021-12-10 14:40:00|2978.81|2978.81|2977.53|2977.53|2979.26|2979.26|2976.6|2976.6|0
1639147500000|2021-12-10 14:45:00|2978.03|2978.03|2976.97|2976.97|2979.3|2979.3|2976.09|2976.09|0
1639147800000|2021-12-10 14:50:00|2976.91|2976.91|2975.08|2975.08|2977.12|2977.12|2974.47|2974.47|0
1639148100000|2021-12-10 14:55:00|2975.02|2975.02|2969.44|2969.44|2975.66|2975.66|2969.44|2969.44|0
1639148400000|2021-12-10 15:00:00|2969.6|2969.6|2964.79|2964.79|2973.47|2973.47|2964.68|2964.68|0
1639148700000|2021-12-10 15:05:00|2964.74|2964.74|2964.05|2964.05|2966.16|2966.16|2963.9|2963.9|0
1639149000000|2021-12-10 15:10:00|2964|2964|2965.05|2965.05|2965.38|2965.38|2962.6|2962.6|0
1639149300000|2021-12-10 15:15:00|2964.88|2964.88|2966.4|2966.4|2969.11|2969.11|2964.7|2964.7|0
1639149600000|2021-12-10 15:20:00|2966.45|2966.45|2966.67|2966.67|2967.41|2967.41|2965.37|2965.37|0
1639149900000|2021-12-10 15:25:00|2966.73|2966.73|2967.81|2967.81|2968.43|2968.43|2966.15|2966.15|0
1639150200000|2021-12-10 15:30:00|2967.7|2967.7|2965.31|2965.31|2968.26|2968.26|2964.36|2964.36|0
1639150500000|2021-12-10 15:35:00|2965.14|2965.14|2965.68|2965.68|2966.86|2966.86|2962.87|2962.87|0
1639150800000|2021-12-10 15:40:00|2965.67|2965.67|2965.37|2965.37|2965.67|2965.67|2964.53|2964.53|0
1639151100000|2021-12-10 15:45:00|2965.53|2965.53|2963.77|2963.77|2966.12|2966.12|2963.77|2963.77|0
1639151400000|2021-12-10 15:50:00|2963.6|2963.6|2963.75|2963.75|2965.16|2965.16|2963.56|2963.56|0
1639151700000|2021-12-10 15:55:00|2963.52|2963.52|2964.82|2964.82|2964.89|2964.89|2963.43|2963.43|0
1639152000000|2021-12-10 16:00:00|2964.94|2964.94|2963.59|2963.59|2965.68|2965.68|2962.89|2962.89|0
1639152300000|2021-12-10 16:05:00|2963.64|2963.64|2957.99|2957.99|2963.87|2963.87|2957.99|2957.99|0
1639152600000|2021-12-10 16:10:00|2957.86|2957.86|2958.72|2958.72|2959.03|2959.03|2957.47|2957.47|0
1639152900000|2021-12-10 16:15:00|2958.76|2958.76|2961.94|2961.94|2962.72|2962.72|2958.76|2958.76|0
1639153200000|2021-12-10 16:20:00|2961.27|2961.27|2961.72|2961.72|2962.77|2962.77|2961.27|2961.27|0
1639153500000|2021-12-10 16:25:00|2961.55|2961.55|2964.7|2964.7|2965.5|2965.5|2961.24|2961.24|0
1639383300000|2021-12-13 08:15:00|2954.99|2954.99|2957.56|2957.56|2957.56|2957.56|2951.17|2951.17|0
1639383600000|2021-12-13 08:20:00|2957.47|2957.47|2960.71|2960.71|2961.08|2961.08|2956.9|2956.9|0
1639383900000|2021-12-13 08:25:00|2960.87|2960.87|2964.87|2964.87|2964.87|2964.87|2960.68|2960.68|0
1639384200000|2021-12-13 08:30:00|2964.53|2964.53|2966.29|2966.29|2966.67|2966.67|2960.95|2960.95|0
1639384500000|2021-12-13 08:35:00|2966.35|2966.35|2962.33|2962.33|2968.04|2968.04|2962.33|2962.33|0
1639384800000|2021-12-13 08:40:00|2962.16|2962.16|2960.36|2960.36|2962.74|2962.74|2960.36|2960.36|0
1639385100000|2021-12-13 08:45:00|2960.3|2960.3|2957.91|2957.91|2960.3|2960.3|2957.91|2957.91|0
1639385400000|2021-12-13 08:50:00|2957.96|2957.96|2957.73|2957.73|2958.72|2958.72|2956.12|2956.12|0
1639385700000|2021-12-13 08:55:00|2957.56|2957.56|2955.04|2955.04|2957.73|2957.73|2954.97|2954.97|0
1639386000000|2021-12-13 09:00:00|2955.03|2955.03|2956.01|2956.01|2956.18|2956.18|2951.19|2951.19|0
1639386300000|2021-12-13 09:05:00|2956.13|2956.13|2951.74|2951.74|2956.13|2956.13|2951.49|2951.49|0
1639386600000|2021-12-13 09:10:00|2951.63|2951.63|2957.05|2957.05|2957.27|2957.27|2951.57|2951.57|0
1639386900000|2021-12-13 09:15:00|2957.08|2957.08|2956.33|2956.33|2957.74|2957.74|2955.55|2955.55|0
1639387200000|2021-12-13 09:20:00|2956.43|2956.43|2958.18|2958.18|2958.49|2958.49|2956.43|2956.43|0
1639387500000|2021-12-13 09:25:00|2958.13|2958.13|2955.5|2955.5|2958.13|2958.13|2954.09|2954.09|0
1639387800000|2021-12-13 09:30:00|2955.45|2955.45|2953.84|2953.84|2957.1|2957.1|2953.67|2953.67|0
1639388100000|2021-12-13 09:35:00|2953.95|2953.95|2956.9|2956.9|2957.29|2957.29|2953.95|2953.95|0
1639388400000|2021-12-13 09:40:00|2956.86|2956.86|2956.34|2956.34|2957.32|2957.32|2954.62|2954.62|0
1639388700000|2021-12-13 09:45:00|2956.4|2956.4|2958.02|2958.02|2959.52|2959.52|2956.4|2956.4|0
1639389000000|2021-12-13 09:50:00|2957.86|2957.86|2956.16|2956.16|2957.86|2957.86|2955.96|2955.96|0
1639389300000|2021-12-13 09:55:00|2956.27|2956.27|2954.2|2954.2|2957.16|2957.16|2953.93|2953.93|0
1639389600000|2021-12-13 10:00:00|2954.43|2954.43|2950.57|2950.57|2954.86|2954.86|2950.57|2950.57|0
1639389900000|2021-12-13 10:05:00|2950.49|2950.49|2947.82|2947.82|2950.49|2950.49|2945.78|2945.78|0
1639390200000|2021-12-13 10:10:00|2947.73|2947.73|2944.47|2944.47|2947.73|2947.73|2944.47|2944.47|0
1639390500000|2021-12-13 10:15:00|2944.42|2944.42|2943.38|2943.38|2944.52|2944.52|2942.49|2942.49|0
1639390800000|2021-12-13 10:20:00|2943.57|2943.57|2946.03|2946.03|2946.35|2946.35|2943.07|2943.07|0
1639391100000|2021-12-13 10:25:00|2945.88|2945.88|2948.03|2948.03|2948.19|2948.19|2944.29|2944.29|0
1639391400000|2021-12-13 10:30:00|2948.36|2948.36|2948.11|2948.11|2948.4|2948.4|2946.76|2946.76|0
1639391700000|2021-12-13 10:35:00|2948.1|2948.1|2949.04|2949.04|2949.78|2949.78|2948.1|2948.1|0
1639392000000|2021-12-13 10:40:00|2948.81|2948.81|2948.9|2948.9|2949.16|2949.16|2947.88|2947.88|0
1639392300000|2021-12-13 10:45:00|2948.67|2948.67|2946.08|2946.08|2948.84|2948.84|2944.75|2944.75|0
1639392600000|2021-12-13 10:50:00|2945.91|2945.91|2945.4|2945.4|2947.09|2947.09|2945.39|2945.39|0
1639392900000|2021-12-13 10:55:00|2945.41|2945.41|2944.83|2944.83|2945.5|2945.5|2943.57|2943.57|0
1639393200000|2021-12-13 11:00:00|2944.87|2944.87|2945.85|2945.85|2945.85|2945.85|2942.98|2942.98|0
1639393500000|2021-12-13 11:05:00|2945.96|2945.96|2946.27|2946.27|2946.85|2946.85|2945.56|2945.56|0
1639393800000|2021-12-13 11:10:00|2946.38|2946.38|2949.73|2949.73|2949.73|2949.73|2945.24|2945.24|0
1639394100000|2021-12-13 11:15:00|2949.62|2949.62|2953.04|2953.04|2953.04|2953.04|2949.23|2949.23|0
1639394400000|2021-12-13 11:20:00|2952.87|2952.87|2950.44|2950.44|2953.27|2953.27|2950.11|2950.11|0
1639394700000|2021-12-13 11:25:00|2950.6|2950.6|2947.38|2947.38|2950.6|2950.6|2947.38|2947.38|0
1639395000000|2021-12-13 11:30:00|2947.43|2947.43|2947.21|2947.21|2947.89|2947.89|2946.3|2946.3|0
1639395300000|2021-12-13 11:35:00|2947.1|2947.1|2947.34|2947.34|2947.72|2947.72|2944.18|2944.18|0
1639395600000|2021-12-13 11:40:00|2947.23|2947.23|2948.02|2948.02|2948.65|2948.65|2947.16|2947.16|0
1639395900000|2021-12-13 11:45:00|2947.91|2947.91|2945.78|2945.78|2948.03|2948.03|2945.25|2945.25|0
1639396200000|2021-12-13 11:50:00|2945.94|2945.94|2944.19|2944.19|2946.7|2946.7|2943.75|2943.75|0
1639396500000|2021-12-13 11:55:00|2944.56|2944.56|2948.12|2948.12|2948.12|2948.12|2944|2944|0
1639396800000|2021-12-13 12:00:00|2948.28|2948.28|2942.05|2942.05|2948.28|2948.28|2942.05|2942.05|0
1639397100000|2021-12-13 12:05:00|2942|2942|2939.53|2939.53|2942.77|2942.77|2939.53|2939.53|0
1639397400000|2021-12-13 12:10:00|2939.51|2939.51|2939.41|2939.41|2940.32|2940.32|2938.54|2938.54|0
1639397700000|2021-12-13 12:15:00|2939.45|2939.45|2941.25|2941.25|2941.25|2941.25|2939.45|2939.45|0
1639398000000|2021-12-13 12:20:00|2941.08|2941.08|2940.86|2940.86|2942.26|2942.26|2940.81|2940.81|0
1639398300000|2021-12-13 12:25:00|2941.03|2941.03|2939.2|2939.2|2941.65|2941.65|2938.61|2938.61|0
1639398600000|2021-12-13 12:30:00|2938.87|2938.87|2940.07|2940.07|2941.23|2941.23|2937.78|2937.78|0
1639398900000|2021-12-13 12:35:00|2940.24|2940.24|2937.91|2937.91|2940.4|2940.4|2937.91|2937.91|0
1639399200000|2021-12-13 12:40:00|2937.74|2937.74|2940.66|2940.66|2940.66|2940.66|2937.74|2937.74|0
1639399500000|2021-12-13 12:45:00|2940.77|2940.77|2942.82|2942.82|2943.5|2943.5|2940.61|2940.61|0
1639399800000|2021-12-13 12:50:00|2943.03|2943.03|2940.87|2940.87|2943.48|2943.48|2940.26|2940.26|0
1639400100000|2021-12-13 12:55:00|2940.93|2940.93|2945.4|2945.4|2945.45|2945.45|2940.6|2940.6|0
1639400400000|2021-12-13 13:00:00|2945.93|2945.93|2946.73|2946.73|2946.78|2946.78|2945.84|2945.84|0
1639400700000|2021-12-13 13:05:00|2946.56|2946.56|2946.9|2946.9|2947.35|2947.35|2945.15|2945.15|0
1639401000000|2021-12-13 13:10:00|2946.74|2946.74|2946.13|2946.13|2947.07|2947.07|2945.34|2945.34|0
1639401300000|2021-12-13 13:15:00|2946.3|2946.3|2943.33|2943.33|2946.41|2946.41|2943.33|2943.33|0
1639401600000|2021-12-13 13:20:00|2943.39|2943.39|2941.71|2941.71|2943.5|2943.5|2941.71|2941.71|0
1639401900000|2021-12-13 13:25:00|2941.63|2941.63|2941.22|2941.22|2942.41|2942.41|2940.39|2940.39|0
1639402200000|2021-12-13 13:30:00|2941.06|2941.06|2938.32|2938.32|2941.06|2941.06|2938.07|2938.07|0
1639402500000|2021-12-13 13:35:00|2938.14|2938.14|2935.98|2935.98|2938.14|2938.14|2935.83|2935.83|0
1639402800000|2021-12-13 13:40:00|2935.81|2935.81|2937|2937|2937.28|2937.28|2935.48|2935.48|0
1639403100000|2021-12-13 13:45:00|2936.83|2936.83|2936.69|2936.69|2939.26|2939.26|2936.3|2936.3|0
1639403400000|2021-12-13 13:50:00|2936.35|2936.35|2935.47|2935.47|2937.22|2937.22|2935|2935|0
1639403700000|2021-12-13 13:55:00|2935.34|2935.34|2935.61|2935.61|2936.35|2936.35|2934.75|2934.75|0
1639404000000|2021-12-13 14:00:00|2935.32|2935.32|2930.78|2930.78|2935.33|2935.33|2930.78|2930.78|0
1639404300000|2021-12-13 14:05:00|2930.73|2930.73|2928.51|2928.51|2930.73|2930.73|2927.66|2927.66|0
1639404600000|2021-12-13 14:10:00|2928.45|2928.45|2927.38|2927.38|2929.39|2929.39|2927.21|2927.21|0
1639404900000|2021-12-13 14:15:00|2927.36|2927.36|2924.22|2924.22|2927.72|2927.72|2922.89|2922.89|0
1639405200000|2021-12-13 14:20:00|2924.21|2924.21|2923.03|2923.03|2925.39|2925.39|2923.03|2923.03|0
1639405500000|2021-12-13 14:25:00|2922.83|2922.83|2919.9|2919.9|2922.83|2922.83|2919.8|2919.8|0
1639405800000|2021-12-13 14:30:00|2919.96|2919.96|2912.94|2912.94|2922.88|2922.88|2912.94|2912.94|0
1639406100000|2021-12-13 14:35:00|2912.88|2912.88|2913.22|2913.22|2915.33|2915.33|2912.42|2912.42|0
1639406400000|2021-12-13 14:40:00|2913.27|2913.27|2912.43|2912.43|2917.71|2917.71|2912.43|2912.43|0
1639406700000|2021-12-13 14:45:00|2912.25|2912.25|2910.83|2910.83|2913.4|2913.4|2910.36|2910.36|0
1639407000000|2021-12-13 14:50:00|2910.67|2910.67|2907.01|2907.01|2911.43|2911.43|2905.31|2905.31|0
1639407300000|2021-12-13 14:55:00|2907.12|2907.12|2909.05|2909.05|2910.63|2910.63|2906.96|2906.96|0
1639407600000|2021-12-13 15:00:00|2908.5|2908.5|2908.76|2908.76|2913.17|2913.17|2908.5|2908.5|0
1639407900000|2021-12-13 15:05:00|2908.82|2908.82|2911.32|2911.32|2912.7|2912.7|2908.71|2908.71|0
1639408200000|2021-12-13 15:10:00|2911.27|2911.27|2914.64|2914.64|2914.64|2914.64|2909.29|2909.29|0
1639408500000|2021-12-13 15:15:00|2914.65|2914.65|2912.62|2912.62|2916.27|2916.27|2911.85|2911.85|0
1639408800000|2021-12-13 15:20:00|2912.79|2912.79|2906.34|2906.34|2913.58|2913.58|2906.34|2906.34|0
1639409100000|2021-12-13 15:25:00|2906.4|2906.4|2901.27|2901.27|2906.48|2906.48|2897.93|2897.93|0
1639409400000|2021-12-13 15:30:00|2900.76|2900.76|2898.22|2898.22|2901.11|2901.11|2896.96|2896.96|0
1639409700000|2021-12-13 15:35:00|2898.38|2898.38|2902.81|2902.81|2903.07|2903.07|2898.07|2898.07|0
1639410000000|2021-12-13 15:40:00|2902.31|2902.31|2903.63|2903.63|2903.63|2903.63|2901.76|2901.76|0
1639410300000|2021-12-13 15:45:00|2903.68|2903.68|2897.38|2897.38|2904.4|2904.4|2897.38|2897.38|0
1639410600000|2021-12-13 15:50:00|2897.54|2897.54|2895.47|2895.47|2898.2|2898.2|2894.82|2894.82|0
1639410900000|2021-12-13 15:55:00|2895.42|2895.42|2894.25|2894.25|2896.04|2896.04|2891.7|2891.7|0
1639411200000|2021-12-13 16:00:00|2894.08|2894.08|2893.13|2893.13|2894.99|2894.99|2892.28|2892.28|0
1639411500000|2021-12-13 16:05:00|2893.01|2893.01|2892.3|2892.3|2893.92|2893.92|2890.77|2890.77|0
1639411800000|2021-12-13 16:10:00|2892.35|2892.35|2891.18|2891.18|2893.24|2893.24|2889.75|2889.75|0
1639412100000|2021-12-13 16:15:00|2891.68|2891.68|2890.46|2890.46|2892.71|2892.71|2888.39|2888.39|0
1639412400000|2021-12-13 16:20:00|2890.62|2890.62|2892.95|2892.95|2894.81|2894.81|2889.74|2889.74|0
1639412700000|2021-12-13 16:25:00|2893.12|2893.12|2892.81|2892.81|2895.32|2895.32|2891.45|2891.45|0
1639469700000|2021-12-14 08:15:00|2912.38|2912.38|2912.2|2912.2|2914.38|2914.38|2911.5|2911.5|0
1639470000000|2021-12-14 08:20:00|2912.47|2912.47|2920.96|2920.96|2920.96|2920.96|2911.79|2911.79|0
1639470300000|2021-12-14 08:25:00|2920.97|2920.97|2921.77|2921.77|2923.76|2923.76|2920.21|2920.21|0
1639470600000|2021-12-14 08:30:00|2921.8|2921.8|2920.58|2920.58|2922.54|2922.54|2918.98|2918.98|0
1639470900000|2021-12-14 08:35:00|2920.41|2920.41|2927.01|2927.01|2927.01|2927.01|2919.78|2919.78|0
1639471200000|2021-12-14 08:40:00|2926.83|2926.83|2929.73|2929.73|2932.2|2932.2|2925.78|2925.78|0
1639471500000|2021-12-14 08:45:00|2929.56|2929.56|2928.31|2928.31|2930.88|2930.88|2928.31|2928.31|0
1639471800000|2021-12-14 08:50:00|2928.32|2928.32|2927.09|2927.09|2928.94|2928.94|2925.76|2925.76|0
1639472100000|2021-12-14 08:55:00|2927.25|2927.25|2927.13|2927.13|2928.65|2928.65|2925.75|2925.75|0
1639472400000|2021-12-14 09:00:00|2927.1|2927.1|2927.59|2927.59|2929.99|2929.99|2927.1|2927.1|0
1639472700000|2021-12-14 09:05:00|2927.57|2927.57|2931.87|2931.87|2933.09|2933.09|2926.96|2926.96|0
1639473000000|2021-12-14 09:10:00|2932.75|2932.75|2933.83|2933.83|2933.87|2933.87|2931.09|2931.09|0
1639473300000|2021-12-14 09:15:00|2933.94|2933.94|2934.87|2934.87|2935.26|2935.26|2933.16|2933.16|0
1639473600000|2021-12-14 09:20:00|2934.85|2934.85|2939.19|2939.19|2939.9|2939.9|2934.85|2934.85|0
1639473900000|2021-12-14 09:25:00|2939.02|2939.02|2935.85|2935.85|2940.89|2940.89|2935.85|2935.85|0
1639474200000|2021-12-14 09:30:00|2936.02|2936.02|2939.76|2939.76|2939.83|2939.83|2936.02|2936.02|0
1639474500000|2021-12-14 09:35:00|2939.26|2939.26|2933.41|2933.41|2939.26|2939.26|2933.08|2933.08|0
1639474800000|2021-12-14 09:40:00|2933.42|2933.42|2930|2930|2933.42|2933.42|2928.93|2928.93|0
1639475100000|2021-12-14 09:45:00|2930.08|2930.08|2928.26|2928.26|2930.69|2930.69|2925.82|2925.82|0
1639475400000|2021-12-14 09:50:00|2928.15|2928.15|2923.33|2923.33|2928.45|2928.45|2923.25|2923.25|0
1639475700000|2021-12-14 09:55:00|2923.39|2923.39|2921.26|2921.26|2923.6|2923.6|2920.44|2920.44|0
1639476000000|2021-12-14 10:00:00|2921.43|2921.43|2920.86|2920.86|2922.47|2922.47|2919.39|2919.39|0
1639476300000|2021-12-14 10:05:00|2921.19|2921.19|2924.52|2924.52|2924.52|2924.52|2921.08|2921.08|0
1639476600000|2021-12-14 10:10:00|2924.36|2924.36|2923.45|2923.45|2924.36|2924.36|2922.34|2922.34|0
1639476900000|2021-12-14 10:15:00|2923.64|2923.64|2922.1|2922.1|2924.34|2924.34|2922.1|2922.1|0
1639477200000|2021-12-14 10:20:00|2922.34|2922.34|2918.07|2918.07|2922.38|2922.38|2917.51|2917.51|0
1639477500000|2021-12-14 10:25:00|2917.9|2917.9|2920.52|2920.52|2920.93|2920.93|2917.04|2917.04|0
1639477800000|2021-12-14 10:30:00|2920.41|2920.41|2925|2925|2925|2925|2920.18|2920.18|0
1639478100000|2021-12-14 10:35:00|2924.67|2924.67|2923.85|2923.85|2926.52|2926.52|2923.85|2923.85|0
1639478400000|2021-12-14 10:40:00|2923.96|2923.96|2926.05|2926.05|2926.33|2926.33|2923.95|2923.95|0
1639478700000|2021-12-14 10:45:00|2926.21|2926.21|2925.26|2925.26|2928.4|2928.4|2924.81|2924.81|0
1639479000000|2021-12-14 10:50:00|2924.93|2924.93|2925.68|2925.68|2926.14|2926.14|2924.36|2924.36|0
1639479300000|2021-12-14 10:55:00|2925.35|2925.35|2926.01|2926.01|2927.47|2927.47|2925.35|2925.35|0
1639479600000|2021-12-14 11:00:00|2925.92|2925.92|2928.86|2928.86|2929.76|2929.76|2925.32|2925.32|0
1639479900000|2021-12-14 11:05:00|2928.97|2928.97|2932.74|2932.74|2932.99|2932.99|2928.97|2928.97|0
1639480200000|2021-12-14 11:10:00|2932.69|2932.69|2932.51|2932.51|2934.41|2934.41|2932.47|2932.47|0
1639480500000|2021-12-14 11:15:00|2932.45|2932.45|2929.58|2929.58|2932.9|2932.9|2928.8|2928.8|0
1639480800000|2021-12-14 11:20:00|2929.49|2929.49|2931.69|2931.69|2932.29|2932.29|2929.49|2929.49|0
1639481100000|2021-12-14 11:25:00|2931.63|2931.63|2934.08|2934.08|2934.08|2934.08|2931.21|2931.21|0
1639481400000|2021-12-14 11:30:00|2934.24|2934.24|2931.33|2931.33|2935.23|2935.23|2931.33|2931.33|0
1639481700000|2021-12-14 11:35:00|2931.27|2931.27|2930.28|2930.28|2931.36|2931.36|2930.22|2930.22|0
1639482000000|2021-12-14 11:40:00|2930.17|2930.17|2925.39|2925.39|2930.17|2930.17|2924.6|2924.6|0
1639482300000|2021-12-14 11:45:00|2925.35|2925.35|2923.55|2923.55|2929.81|2929.81|2922.08|2922.08|0
1639482600000|2021-12-14 11:50:00|2923.54|2923.54|2922.35|2922.35|2924.29|2924.29|2921.98|2921.98|0
1639482900000|2021-12-14 11:55:00|2921.69|2921.69|2925.31|2925.31|2925.31|2925.31|2921.67|2921.67|0
1639483200000|2021-12-14 12:00:00|2924.98|2924.98|2926.52|2926.52|2926.52|2926.52|2924.24|2924.24|0
1639483500000|2021-12-14 12:05:00|2926.49|2926.49|2923.89|2923.89|2926.73|2926.73|2923.27|2923.27|0
1639483800000|2021-12-14 12:10:00|2923.84|2923.84|2922.57|2922.57|2924.45|2924.45|2922.5|2922.5|0
1639484100000|2021-12-14 12:15:00|2922.63|2922.63|2924.75|2924.75|2925.27|2925.27|2922.45|2922.45|0
1639484400000|2021-12-14 12:20:00|2924.71|2924.71|2926.47|2926.47|2926.79|2926.79|2924.71|2924.71|0
1639484700000|2021-12-14 12:25:00|2926.56|2926.56|2928.37|2928.37|2928.53|2928.53|2926.29|2926.29|0
1639485000000|2021-12-14 12:30:00|2928.59|2928.59|2928.63|2928.63|2929.11|2929.11|2927.63|2927.63|0
1639485300000|2021-12-14 12:35:00|2928.74|2928.74|2929.29|2929.29|2930.06|2930.06|2928.74|2928.74|0
1639485600000|2021-12-14 12:40:00|2929.21|2929.21|2927.83|2927.83|2929.35|2929.35|2926.86|2926.86|0
1639485900000|2021-12-14 12:45:00|2927.21|2927.21|2926.9|2926.9|2927.32|2927.32|2926.81|2926.81|0
1639486200000|2021-12-14 12:50:00|2926.92|2926.92|2925.96|2925.96|2927.95|2927.95|2925.96|2925.96|0
1639486500000|2021-12-14 12:55:00|2925.85|2925.85|2925.86|2925.86|2926.51|2926.51|2925.27|2925.27|0
1639486800000|2021-12-14 13:00:00|2925.74|2925.74|2926.18|2926.18|2927.07|2927.07|2925.63|2925.63|0
1639487100000|2021-12-14 13:05:00|2926.26|2926.26|2927.02|2927.02|2927.81|2927.81|2925.74|2925.74|0
1639487400000|2021-12-14 13:10:00|2926.96|2926.96|2928.88|2928.88|2929.84|2929.84|2926.91|2926.91|0
1639487700000|2021-12-14 13:15:00|2928.99|2928.99|2930.42|2930.42|2932.28|2932.28|2928.99|2928.99|0
1639488000000|2021-12-14 13:20:00|2930.4|2930.4|2929.86|2929.86|2930.75|2930.75|2929.23|2929.23|0
1639488300000|2021-12-14 13:25:00|2929.97|2929.97|2928.67|2928.67|2930.24|2930.24|2927.51|2927.51|0
1639488600000|2021-12-14 13:30:00|2928.62|2928.62|2922.21|2922.21|2928.62|2928.62|2921.59|2921.59|0
1639488900000|2021-12-14 13:35:00|2922.54|2922.54|2923.17|2923.17|2924.05|2924.05|2922.17|2922.17|0
1639489200000|2021-12-14 13:40:00|2923|2923|2922.73|2922.73|2924.38|2924.38|2922.32|2922.32|0
1639489500000|2021-12-14 13:45:00|2922.4|2922.4|2920.8|2920.8|2922.82|2922.82|2920.8|2920.8|0
1639489800000|2021-12-14 13:50:00|2920.75|2920.75|2923.39|2923.39|2923.76|2923.76|2920.44|2920.44|0
1639490100000|2021-12-14 13:55:00|2923.36|2923.36|2923.57|2923.57|2925.88|2925.88|2923.07|2923.07|0
1639490400000|2021-12-14 14:00:00|2923.53|2923.53|2923.7|2923.7|2924.07|2924.07|2922.14|2922.14|0
1639490700000|2021-12-14 14:05:00|2923.86|2923.86|2921.76|2921.76|2924.58|2924.58|2921.76|2921.76|0
1639491000000|2021-12-14 14:10:00|2921.92|2921.92|2920.99|2920.99|2921.92|2921.92|2920.2|2920.2|0
1639491300000|2021-12-14 14:15:00|2921.16|2921.16|2916.93|2916.93|2921.28|2921.28|2916.93|2916.93|0
1639491600000|2021-12-14 14:20:00|2916.87|2916.87|2913.1|2913.1|2917.13|2917.13|2913.1|2913.1|0
1639491900000|2021-12-14 14:25:00|2913.13|2913.13|2912.92|2912.92|2914.14|2914.14|2911.93|2911.93|0
1639492200000|2021-12-14 14:30:00|2912.87|2912.87|2924.53|2924.53|2924.53|2924.53|2912.32|2912.32|0
1639492500000|2021-12-14 14:35:00|2924.5|2924.5|2930.42|2930.42|2931.59|2931.59|2922.85|2922.85|0
1639492800000|2021-12-14 14:40:00|2930.53|2930.53|2932.27|2932.27|2935.3|2935.3|2930.53|2930.53|0
1639493100000|2021-12-14 14:45:00|2932.77|2932.77|2935.21|2935.21|2937|2937|2932.77|2932.77|0
1639493400000|2021-12-14 14:50:00|2935.38|2935.38|2935.87|2935.87|2937.81|2937.81|2934.55|2934.55|0
1639493700000|2021-12-14 14:55:00|2935.88|2935.88|2936.43|2936.43|2939.68|2939.68|2935.88|2935.88|0
1639494000000|2021-12-14 15:00:00|2936.31|2936.31|2940.27|2940.27|2941.47|2941.47|2936.15|2936.15|0
1639494300000|2021-12-14 15:05:00|2940.21|2940.21|2944.87|2944.87|2946.45|2946.45|2939.91|2939.91|0
1639494600000|2021-12-14 15:10:00|2944.81|2944.81|2939.69|2939.69|2944.87|2944.87|2939.2|2939.2|0
1639494900000|2021-12-14 15:15:00|2939.56|2939.56|2938|2938|2940.18|2940.18|2937.91|2937.91|0
1639495200000|2021-12-14 15:20:00|2937.77|2937.77|2941.28|2941.28|2941.56|2941.56|2935.63|2935.63|0
1639495500000|2021-12-14 15:25:00|2941.33|2941.33|2941.25|2941.25|2944.09|2944.09|2940.92|2940.92|0
1639495800000|2021-12-14 15:30:00|2941.09|2941.09|2937.82|2937.82|2941.64|2941.64|2937.38|2937.38|0
1639496100000|2021-12-14 15:35:00|2937.55|2937.55|2935.88|2935.88|2938.55|2938.55|2934.35|2934.35|0
1639496400000|2021-12-14 15:40:00|2935.93|2935.93|2936.11|2936.11|2936.11|2936.11|2933.19|2933.19|0
1639496700000|2021-12-14 15:45:00|2936.22|2936.22|2934.26|2934.26|2936.87|2936.87|2933.48|2933.48|0
1639497000000|2021-12-14 15:50:00|2934.27|2934.27|2932.81|2932.81|2934.82|2934.82|2932.09|2932.09|0
1639497300000|2021-12-14 15:55:00|2932.87|2932.87|2931.11|2931.11|2933.31|2933.31|2929.55|2929.55|0
1639497600000|2021-12-14 16:00:00|2931.22|2931.22|2930.08|2930.08|2931.42|2931.42|2928.2|2928.2|0
1639497900000|2021-12-14 16:05:00|2930.14|2930.14|2929.24|2929.24|2932.28|2932.28|2929.24|2929.24|0
1639498200000|2021-12-14 16:10:00|2929.19|2929.19|2924.83|2924.83|2929.34|2929.34|2924.83|2924.83|0
1639498500000|2021-12-14 16:15:00|2924.78|2924.78|2927.01|2927.01|2927.11|2927.11|2924.78|2924.78|0
1639498800000|2021-12-14 16:20:00|2927.18|2927.18|2926.76|2926.76|2927.8|2927.8|2924.79|2924.79|0
1639499100000|2021-12-14 16:25:00|2926.82|2926.82|2930.68|2930.68|2930.68|2930.68|2926.24|2926.24|0
1639556100000|2021-12-15 08:15:00|2928.92|2928.92|2935.85|2935.85|2935.85|2935.85|2928.92|2928.92|0
1639556400000|2021-12-15 08:20:00|2936.01|2936.01|2938.04|2938.04|2938.96|2938.96|2934.39|2934.39|0
1639556700000|2021-12-15 08:25:00|2938.21|2938.21|2936.75|2936.75|2940.09|2940.09|2936.75|2936.75|0
1639557000000|2021-12-15 08:30:00|2936.74|2936.74|2940.21|2940.21|2941.39|2941.39|2936.08|2936.08|0
1639557300000|2021-12-15 08:35:00|2940.55|2940.55|2936.82|2936.82|2941.08|2941.08|2936.19|2936.19|0
1639557600000|2021-12-15 08:40:00|2936.65|2936.65|2935.19|2935.19|2936.65|2936.65|2930.62|2930.62|0
1639557900000|2021-12-15 08:45:00|2935.36|2935.36|2933.13|2933.13|2935.43|2935.43|2932.99|2932.99|0
1639558200000|2021-12-15 08:50:00|2932.9|2932.9|2939.45|2939.45|2940.06|2940.06|2932.37|2932.37|0
1639558500000|2021-12-15 08:55:00|2939.78|2939.78|2934.41|2934.41|2939.78|2939.78|2933.72|2933.72|0
1639558800000|2021-12-15 09:00:00|2934.69|2934.69|2936.56|2936.56|2937.81|2937.81|2934.69|2934.69|0
1639559100000|2021-12-15 09:05:00|2936.57|2936.57|2935.83|2935.83|2936.58|2936.58|2933.66|2933.66|0
1639559400000|2021-12-15 09:10:00|2935.88|2935.88|2933.3|2933.3|2936.83|2936.83|2933.21|2933.21|0
1639559700000|2021-12-15 09:15:00|2933.13|2933.13|2929.93|2929.93|2933.39|2933.39|2929.93|2929.93|0
1639560000000|2021-12-15 09:20:00|2929.98|2929.98|2925.43|2925.43|2930.48|2930.48|2924.97|2924.97|0
1639560300000|2021-12-15 09:25:00|2925.1|2925.1|2924.41|2924.41|2925.1|2925.1|2921.85|2921.85|0
1639560600000|2021-12-15 09:30:00|2924.12|2924.12|2924.01|2924.01|2926.47|2926.47|2923.62|2923.62|0
1639560900000|2021-12-15 09:35:00|2924.18|2924.18|2924.19|2924.19|2924.86|2924.86|2922.62|2922.62|0
1639561200000|2021-12-15 09:40:00|2924.07|2924.07|2924.41|2924.41|2924.41|2924.41|2923.14|2923.14|0
1639561500000|2021-12-15 09:45:00|2924.49|2924.49|2929.05|2929.05|2929.28|2929.28|2924.3|2924.3|0
1639561800000|2021-12-15 09:50:00|2928.88|2928.88|2924.09|2924.09|2929.04|2929.04|2924.09|2924.09|0
1639562100000|2021-12-15 09:55:00|2924.08|2924.08|2927.16|2927.16|2927.68|2927.68|2923.01|2923.01|0
1639562400000|2021-12-15 10:00:00|2927.5|2927.5|2930.29|2930.29|2930.75|2930.75|2926.36|2926.36|0
1639562700000|2021-12-15 10:05:00|2930.34|2930.34|2929.41|2929.41|2930.47|2930.47|2928.64|2928.64|0
1639563000000|2021-12-15 10:10:00|2929.39|2929.39|2928.76|2928.76|2929.56|2929.56|2927.8|2927.8|0
1639563300000|2021-12-15 10:15:00|2928.75|2928.75|2928.39|2928.39|2929.76|2929.76|2928.32|2928.32|0
1639563600000|2021-12-15 10:20:00|2928.55|2928.55|2929.01|2929.01|2929.75|2929.75|2927.68|2927.68|0
1639563900000|2021-12-15 10:25:00|2928.99|2928.99|2929.65|2929.65|2930.01|2930.01|2928.95|2928.95|0
1639564200000|2021-12-15 10:30:00|2929.66|2929.66|2929.69|2929.69|2931.87|2931.87|2929.57|2929.57|0
1639564500000|2021-12-15 10:35:00|2929.52|2929.52|2929.22|2929.22|2929.74|2929.74|2928.61|2928.61|0
1639564800000|2021-12-15 10:40:00|2929.05|2929.05|2932.69|2932.69|2933|2933|2929.04|2929.04|0
1639565100000|2021-12-15 10:45:00|2932.34|2932.34|2935.31|2935.31|2935.31|2935.31|2931.66|2931.66|0
1639565400000|2021-12-15 10:50:00|2935.25|2935.25|2938.84|2938.84|2939.08|2939.08|2935.25|2935.25|0
1639565700000|2021-12-15 10:55:00|2939.07|2939.07|2939.19|2939.19|2939.24|2939.24|2937.29|2937.29|0
1639566000000|2021-12-15 11:00:00|2939.25|2939.25|2940.65|2940.65|2941.27|2941.27|2939.2|2939.2|0
1639566300000|2021-12-15 11:05:00|2940.82|2940.82|2940.87|2940.87|2942.62|2942.62|2940.82|2940.82|0
1639566600000|2021-12-15 11:10:00|2939.05|2939.05|2937.41|2937.41|2939.05|2939.05|2937.07|2937.07|0
1639566900000|2021-12-15 11:15:00|2937.88|2937.88|2936.82|2936.82|2938.91|2938.91|2936.64|2936.64|0
1639567200000|2021-12-15 11:20:00|2936.85|2936.85|2935.41|2935.41|2936.85|2936.85|2934.4|2934.4|0
1639567500000|2021-12-15 11:25:00|2935.59|2935.59|2942.23|2942.23|2942.23|2942.23|2935.59|2935.59|0
1639567800000|2021-12-15 11:30:00|2942.26|2942.26|2941.65|2941.65|2942.55|2942.55|2941.38|2941.38|0
1639568100000|2021-12-15 11:35:00|2942.04|2942.04|2940.31|2940.31|2942.64|2942.64|2940.31|2940.31|0
1639568400000|2021-12-15 11:40:00|2940.42|2940.42|2941.69|2941.69|2942.01|2942.01|2940.42|2940.42|0
1639568700000|2021-12-15 11:45:00|2941.81|2941.81|2940.54|2940.54|2941.96|2941.96|2939.3|2939.3|0
1639569000000|2021-12-15 11:50:00|2940.58|2940.58|2939.06|2939.06|2940.8|2940.8|2938.89|2938.89|0
1639569300000|2021-12-15 11:55:00|2939.05|2939.05|2938.66|2938.66|2939.1|2939.1|2937.78|2937.78|0
1639569600000|2021-12-15 12:00:00|2938.49|2938.49|2936.21|2936.21|2938.83|2938.83|2936.21|2936.21|0
1639569900000|2021-12-15 12:05:00|2936.04|2936.04|2936.49|2936.49|2936.78|2936.78|2935.75|2935.75|0
1639570200000|2021-12-15 12:10:00|2936.45|2936.45|2938.4|2938.4|2939.63|2939.63|2935.41|2935.41|0
1639570500000|2021-12-15 12:15:00|2938.34|2938.34|2939.65|2939.65|2939.65|2939.65|2937.35|2937.35|0
1639570800000|2021-12-15 12:20:00|2939.42|2939.42|2937.66|2937.66|2939.42|2939.42|2937.56|2937.56|0
1639571100000|2021-12-15 12:25:00|2937.6|2937.6|2939.41|2939.41|2939.41|2939.41|2936.56|2936.56|0
1639571400000|2021-12-15 12:30:00|2939.47|2939.47|2943|2943|2943.2|2943.2|2938.52|2938.52|0
1639571700000|2021-12-15 12:35:00|2942.94|2942.94|2939.39|2939.39|2943.16|2943.16|2939.39|2939.39|0
1639572000000|2021-12-15 12:40:00|2939.56|2939.56|2939.72|2939.72|2939.77|2939.77|2938.89|2938.89|0
1639572300000|2021-12-15 12:45:00|2939.9|2939.9|2940.68|2940.68|2941.78|2941.78|2939.88|2939.88|0
1639572600000|2021-12-15 12:50:00|2940.46|2940.46|2936.16|2936.16|2940.51|2940.51|2936.15|2936.15|0
1639572900000|2021-12-15 12:55:00|2935.83|2935.83|2935.47|2935.47|2936.77|2936.77|2935.47|2935.47|0
1639573200000|2021-12-15 13:00:00|2935.41|2935.41|2934.9|2934.9|2936.03|2936.03|2934.74|2934.74|0
1639573500000|2021-12-15 13:05:00|2934.82|2934.82|2932.46|2932.46|2935.32|2935.32|2932.44|2932.44|0
1639573800000|2021-12-15 13:10:00|2932.63|2932.63|2934.41|2934.41|2934.98|2934.98|2932.63|2932.63|0
1639574100000|2021-12-15 13:15:00|2934.39|2934.39|2934.81|2934.81|2934.81|2934.81|2933.8|2933.8|0
1639574400000|2021-12-15 13:20:00|2935.1|2935.1|2936.49|2936.49|2938.22|2938.22|2935.1|2935.1|0
1639574700000|2021-12-15 13:25:00|2936.77|2936.77|2935.2|2935.2|2937.27|2937.27|2935|2935|0
1639575000000|2021-12-15 13:30:00|2935.18|2935.18|2931.4|2931.4|2935.21|2935.21|2930.78|2930.78|0
1639575300000|2021-12-15 13:35:00|2931.3|2931.3|2932.15|2932.15|2932.43|2932.43|2930.22|2930.22|0
1639575600000|2021-12-15 13:40:00|2932.11|2932.11|2933|2933|2933.02|2933.02|2931.24|2931.24|0
1639575900000|2021-12-15 13:45:00|2933.5|2933.5|2932.75|2932.75|2934.47|2934.47|2931.5|2931.5|0
1639576200000|2021-12-15 13:50:00|2932.91|2932.91|2934.4|2934.4|2934.4|2934.4|2932.86|2932.86|0
1639576500000|2021-12-15 13:55:00|2934.42|2934.42|2934.79|2934.79|2935.36|2935.36|2934.32|2934.32|0
1639576800000|2021-12-15 14:00:00|2934.68|2934.68|2931.54|2931.54|2934.68|2934.68|2930.65|2930.65|0
1639577100000|2021-12-15 14:05:00|2931.6|2931.6|2930.07|2930.07|2931.6|2931.6|2929.04|2929.04|0
1639577400000|2021-12-15 14:10:00|2930.12|2930.12|2928.18|2928.18|2930.18|2930.18|2928.18|2928.18|0
1639577700000|2021-12-15 14:15:00|2928.02|2928.02|2929.39|2929.39|2929.39|2929.39|2927.65|2927.65|0
1639578000000|2021-12-15 14:20:00|2929.43|2929.43|2929.2|2929.2|2931.33|2931.33|2929.12|2929.12|0
1639578300000|2021-12-15 14:25:00|2929.36|2929.36|2933.13|2933.13|2933.8|2933.8|2929.36|2929.36|0
1639578600000|2021-12-15 14:30:00|2932.96|2932.96|2921.17|2921.17|2933.31|2933.31|2921.11|2921.11|0
1639578900000|2021-12-15 14:35:00|2921.55|2921.55|2916.69|2916.69|2921.58|2921.58|2915.14|2915.14|0
1639579200000|2021-12-15 14:40:00|2916.64|2916.64|2912.16|2912.16|2917.19|2917.19|2911.66|2911.66|0
1639579500000|2021-12-15 14:45:00|2911.87|2911.87|2906.97|2906.97|2911.87|2911.87|2906.66|2906.66|0
1639579800000|2021-12-15 14:50:00|2906.96|2906.96|2908.37|2908.37|2908.48|2908.48|2904.67|2904.67|0
1639580100000|2021-12-15 14:55:00|2908.18|2908.18|2912.31|2912.31|2912.31|2912.31|2907.1|2907.1|0
1639580400000|2021-12-15 15:00:00|2912.2|2912.2|2910.78|2910.78|2914.58|2914.58|2909.08|2909.08|0
1639580700000|2021-12-15 15:05:00|2910.56|2910.56|2908.66|2908.66|2910.82|2910.82|2908.55|2908.55|0
1639581000000|2021-12-15 15:10:00|2908.55|2908.55|2904.79|2904.79|2910.92|2910.92|2904.68|2904.68|0
1639581300000|2021-12-15 15:15:00|2904.68|2904.68|2905.53|2905.53|2906.52|2906.52|2902.45|2902.45|0
1639581600000|2021-12-15 15:20:00|2905.47|2905.47|2906.41|2906.41|2907.03|2907.03|2904.66|2904.66|0
1639581900000|2021-12-15 15:25:00|2906.3|2906.3|2905.26|2905.26|2906.3|2906.3|2903.82|2903.82|0
1639582200000|2021-12-15 15:30:00|2905.43|2905.43|2909.14|2909.14|2909.14|2909.14|2905.43|2905.43|0
1639582500000|2021-12-15 15:35:00|2909.31|2909.31|2911.6|2911.6|2912.21|2912.21|2906.77|2906.77|0
1639582800000|2021-12-15 15:40:00|2911.44|2911.44|2910.61|2910.61|2912.13|2912.13|2909.49|2909.49|0
1639583100000|2021-12-15 15:45:00|2910.49|2910.49|2908.75|2908.75|2910.49|2910.49|2908.38|2908.38|0
1639583400000|2021-12-15 15:50:00|2908.73|2908.73|2909.89|2909.89|2909.94|2909.94|2908.73|2908.73|0
1639583700000|2021-12-15 15:55:00|2910.06|2910.06|2912.93|2912.93|2913|2913|2910.06|2910.06|0
1639584000000|2021-12-15 16:00:00|2912.88|2912.88|2912.6|2912.6|2914.1|2914.1|2911.04|2911.04|0
1639584300000|2021-12-15 16:05:00|2912.76|2912.76|2910.34|2910.34|2913.68|2913.68|2910.09|2910.09|0
1639584600000|2021-12-15 16:10:00|2910.45|2910.45|2909.89|2909.89|2910.99|2910.99|2909.34|2909.34|0
1639584900000|2021-12-15 16:15:00|2909.6|2909.6|2906|2906|2909.88|2909.88|2905.69|2905.69|0
1639585200000|2021-12-15 16:20:00|2906.17|2906.17|2906.38|2906.38|2907.92|2907.92|2906.17|2906.17|0
1639585500000|2021-12-15 16:25:00|2906.44|2906.44|2907.32|2907.32|2907.53|2907.53|2904.19|2904.19|0
1639642500000|2021-12-16 08:15:00|2936.1|2936.1|2938.34|2938.34|2939.67|2939.67|2935.13|2935.13|0
1639642800000|2021-12-16 08:20:00|2938.21|2938.21|2936.33|2936.33|2939.19|2939.19|2935.82|2935.82|0
1639643100000|2021-12-16 08:25:00|2936.5|2936.5|2931.9|2931.9|2938.09|2938.09|2931.79|2931.79|0
1639643400000|2021-12-16 08:30:00|2931.79|2931.79|2933.28|2933.28|2934.04|2934.04|2930.79|2930.79|0
1639643700000|2021-12-16 08:35:00|2933.12|2933.12|2937.55|2937.55|2937.55|2937.55|2932.47|2932.47|0
1639644000000|2021-12-16 08:40:00|2937.05|2937.05|2933.07|2933.07|2937.84|2937.84|2932.71|2932.71|0
1639644300000|2021-12-16 08:45:00|2933.06|2933.06|2930.17|2930.17|2933.22|2933.22|2928.98|2928.98|0
1639644600000|2021-12-16 08:50:00|2930.09|2930.09|2930.98|2930.98|2931.22|2931.22|2928.12|2928.12|0
1639644900000|2021-12-16 08:55:00|2930.32|2930.32|2927.41|2927.41|2931.21|2931.21|2927.41|2927.41|0
1639645200000|2021-12-16 09:00:00|2927.24|2927.24|2932.19|2932.19|2932.86|2932.86|2927.24|2927.24|0
1639645500000|2021-12-16 09:05:00|2932.08|2932.08|2930.41|2930.41|2932.89|2932.89|2930.41|2930.41|0
1639645800000|2021-12-16 09:10:00|2929.84|2929.84|2933.88|2933.88|2933.96|2933.96|2929.78|2929.78|0
1639646100000|2021-12-16 09:15:00|2933.79|2933.79|2928.26|2928.26|2933.79|2933.79|2927.15|2927.15|0
1639646400000|2021-12-16 09:20:00|2928.43|2928.43|2931.26|2931.26|2932.91|2932.91|2927.89|2927.89|0
1639646700000|2021-12-16 09:25:00|2931.34|2931.34|2931.75|2931.75|2932.93|2932.93|2931.34|2931.34|0
1639647000000|2021-12-16 09:30:00|2931.77|2931.77|2930.84|2930.84|2932.57|2932.57|2929.46|2929.46|0
1639647300000|2021-12-16 09:35:00|2930.67|2930.67|2926.98|2926.98|2930.88|2930.88|2926.98|2926.98|0
1639647600000|2021-12-16 09:40:00|2926.86|2926.86|2929.87|2929.87|2930.29|2930.29|2926.49|2926.49|0
1639647900000|2021-12-16 09:45:00|2929.99|2929.99|2928.48|2928.48|2930.18|2930.18|2927.85|2927.85|0
1639648200000|2021-12-16 09:50:00|2928.53|2928.53|2929.57|2929.57|2932.09|2932.09|2928.38|2928.38|0
1639648500000|2021-12-16 09:55:00|2929.51|2929.51|2931.05|2931.05|2931.77|2931.77|2929.46|2929.46|0
1639648800000|2021-12-16 10:00:00|2931.22|2931.22|2928.29|2928.29|2931.28|2931.28|2928.24|2928.24|0
1639649100000|2021-12-16 10:05:00|2928.33|2928.33|2926.17|2926.17|2928.63|2928.63|2925.13|2925.13|0
1639649400000|2021-12-16 10:10:00|2926|2926|2925.79|2925.79|2927.14|2927.14|2925.79|2925.79|0
1639649700000|2021-12-16 10:15:00|2925.62|2925.62|2929|2929|2929|2929|2924.77|2924.77|0
1639650000000|2021-12-16 10:20:00|2928.99|2928.99|2931.59|2931.59|2931.97|2931.97|2928.66|2928.66|0
1639650300000|2021-12-16 10:25:00|2931.7|2931.7|2930.8|2930.8|2931.7|2931.7|2929.73|2929.73|0
1639650600000|2021-12-16 10:30:00|2930.85|2930.85|2936.49|2936.49|2936.49|2936.49|2930.8|2930.8|0
1639650900000|2021-12-16 10:35:00|2936.33|2936.33|2934.7|2934.7|2936.55|2936.55|2934.11|2934.11|0
1639651200000|2021-12-16 10:40:00|2934.79|2934.79|2934.08|2934.08|2934.79|2934.79|2932.78|2932.78|0
1639651500000|2021-12-16 10:45:00|2934.14|2934.14|2932.04|2932.04|2934.14|2934.14|2932.04|2932.04|0
1639651800000|2021-12-16 10:50:00|2932.12|2932.12|2932.17|2932.17|2932.79|2932.79|2931.48|2931.48|0
1639652100000|2021-12-16 10:55:00|2932.28|2932.28|2935.15|2935.15|2935.4|2935.4|2932.14|2932.14|0
1639652400000|2021-12-16 11:00:00|2934.98|2934.98|2930.88|2930.88|2934.98|2934.98|2930.88|2930.88|0
1639652700000|2021-12-16 11:05:00|2930.77|2930.77|2928.54|2928.54|2930.98|2930.98|2927.86|2927.86|0
1639653000000|2021-12-16 11:10:00|2928.82|2928.82|2928.83|2928.83|2931.54|2931.54|2928.82|2928.82|0
1639653300000|2021-12-16 11:15:00|2928.82|2928.82|2930.39|2930.39|2931.64|2931.64|2927.81|2927.81|0
1639653600000|2021-12-16 11:20:00|2930.45|2930.45|2931.79|2931.79|2931.85|2931.85|2930.4|2930.4|0
1639653900000|2021-12-16 11:25:00|2931.88|2931.88|2934.08|2934.08|2934.27|2934.27|2931.88|2931.88|0
1639654200000|2021-12-16 11:30:00|2934.11|2934.11|2935.12|2935.12|2936.51|2936.51|2934.11|2934.11|0
1639654500000|2021-12-16 11:35:00|2935.11|2935.11|2934.11|2934.11|2935.11|2935.11|2932.66|2932.66|0
1639654800000|2021-12-16 11:40:00|2934.07|2934.07|2936.35|2936.35|2936.6|2936.6|2933.81|2933.81|0
1639655100000|2021-12-16 11:45:00|2936.29|2936.29|2933.35|2933.35|2936.33|2936.33|2933.35|2933.35|0
1639655400000|2021-12-16 11:50:00|2933.33|2933.33|2933.26|2933.26|2933.41|2933.41|2931.38|2931.38|0
1639655700000|2021-12-16 11:55:00|2933.31|2933.31|2941.71|2941.71|2941.84|2941.84|2933.31|2933.31|0
1639656000000|2021-12-16 12:00:00|2941.6|2941.6|2974.04|2974.04|2992.26|2992.26|2935.72|2935.72|0
1639656300000|2021-12-16 12:05:00|2973.71|2973.71|2996.8|2996.8|3002.02|3002.02|2970.06|2970.06|0
1639656600000|2021-12-16 12:10:00|2996.57|2996.57|3003.08|3003.08|3010.46|3010.46|2994.05|2994.05|0
1639656900000|2021-12-16 12:15:00|3002.91|3002.91|3007.79|3007.79|3010.2|3010.2|2995.02|2995.02|0
1639657200000|2021-12-16 12:20:00|3007.7|3007.7|3004.22|3004.22|3010.31|3010.31|3000.42|3000.42|0
1639657500000|2021-12-16 12:25:00|3004.11|3004.11|3008.98|3008.98|3010.81|3010.81|3004.1|3004.1|0
1639657800000|2021-12-16 12:30:00|3008.58|3008.58|3007.58|3007.58|3011.63|3011.63|3006.86|3006.86|0
1639658100000|2021-12-16 12:35:00|3007.91|3007.91|3005.83|3005.83|3008.35|3008.35|3003.02|3003.02|0
1639658400000|2021-12-16 12:40:00|3006|3006|3007.25|3007.25|3008.36|3008.36|3005.3|3005.3|0
1639658700000|2021-12-16 12:45:00|3007.13|3007.13|3009.9|3009.9|3011.34|3011.34|3006.2|3006.2|0
1639659000000|2021-12-16 12:50:00|3010.07|3010.07|3013.44|3013.44|3013.44|3013.44|3007.16|3007.16|0
1639659300000|2021-12-16 12:55:00|3013.47|3013.47|3013.07|3013.07|3014.39|3014.39|3009.46|3009.46|0
1639659600000|2021-12-16 13:00:00|3013.5|3013.5|3012.67|3012.67|3014.3|3014.3|3010.94|3010.94|0
1639659900000|2021-12-16 13:05:00|3013.05|3013.05|3011.12|3011.12|3015.03|3015.03|3011.12|3011.12|0
1639660200000|2021-12-16 13:10:00|3011.01|3011.01|3004.27|3004.27|3011.01|3011.01|3003.2|3003.2|0
1639660500000|2021-12-16 13:15:00|3004.44|3004.44|3008.22|3008.22|3008.39|3008.39|3003.75|3003.75|0
1639660800000|2021-12-16 13:20:00|3008.38|3008.38|3011.26|3011.26|3011.79|3011.79|3008.1|3008.1|0
1639661100000|2021-12-16 13:25:00|3011.59|3011.59|3011.65|3011.65|3012.89|3012.89|3008.03|3008.03|0
1639661400000|2021-12-16 13:30:00|3011.81|3011.81|3009.81|3009.81|3013.09|3013.09|3009.81|3009.81|0
1639661700000|2021-12-16 13:35:00|3009.32|3009.32|3009.47|3009.47|3010.98|3010.98|3008.23|3008.23|0
1639662000000|2021-12-16 13:40:00|3009.43|3009.43|3008.85|3008.85|3010.74|3010.74|3007.05|3007.05|0
1639662300000|2021-12-16 13:45:00|3008.58|3008.58|3005.81|3005.81|3008.58|3008.58|3003.2|3003.2|0
1639662600000|2021-12-16 13:50:00|3005.97|3005.97|3006.44|3006.44|3007.99|3007.99|3005.3|3005.3|0
1639662900000|2021-12-16 13:55:00|3005.85|3005.85|3008.49|3008.49|3009.03|3009.03|3004.85|3004.85|0
1639663200000|2021-12-16 14:00:00|3008.39|3008.39|3005.03|3005.03|3009.46|3009.46|3002.29|3002.29|0
1639663500000|2021-12-16 14:05:00|3005.14|3005.14|3000.46|3000.46|3005.19|3005.19|2999.45|2999.45|0
1639663800000|2021-12-16 14:10:00|3000.62|3000.62|2994.5|2994.5|3000.62|3000.62|2994.5|2994.5|0
1639664100000|2021-12-16 14:15:00|2994.18|2994.18|2995.13|2995.13|2995.13|2995.13|2990.64|2990.64|0
1639664400000|2021-12-16 14:20:00|2994.85|2994.85|2992.51|2992.51|2995.97|2995.97|2992.05|2992.05|0
1639664700000|2021-12-16 14:25:00|2992.4|2992.4|2995.02|2995.02|2996.47|2996.47|2991.81|2991.81|0
1639665000000|2021-12-16 14:30:00|2995.07|2995.07|2989.16|2989.16|2996.92|2996.92|2987.86|2987.86|0
1639665300000|2021-12-16 14:35:00|2989.14|2989.14|2991.74|2991.74|2992.33|2992.33|2987.13|2987.13|0
1639665600000|2021-12-16 14:40:00|2991.68|2991.68|2986.26|2986.26|2991.76|2991.76|2985.3|2985.3|0
1639665900000|2021-12-16 14:45:00|2986.3|2986.3|2992.28|2992.28|2992.67|2992.67|2985.95|2985.95|0
1639666200000|2021-12-16 14:50:00|2992.4|2992.4|2988.09|2988.09|2993.24|2993.24|2987.3|2987.3|0
1639666500000|2021-12-16 14:55:00|2988.42|2988.42|2980.91|2980.91|2990.53|2990.53|2978.91|2978.91|0
1639666800000|2021-12-16 15:00:00|2980.96|2980.96|2981.84|2981.84|2983.87|2983.87|2980.96|2980.96|0
1639667100000|2021-12-16 15:05:00|2981.73|2981.73|2979.92|2979.92|2981.9|2981.9|2977.2|2977.2|0
1639667400000|2021-12-16 15:10:00|2979.86|2979.86|2985.52|2985.52|2986.09|2986.09|2979.05|2979.05|0
1639667700000|2021-12-16 15:15:00|2985.47|2985.47|2989.58|2989.58|2990.05|2990.05|2985.45|2985.45|0
1639668000000|2021-12-16 15:20:00|2989.64|2989.64|2993.61|2993.61|2994.02|2994.02|2989.42|2989.42|0
1639668300000|2021-12-16 15:25:00|2993.66|2993.66|3001.28|3001.28|3001.48|3001.48|2993.66|2993.66|0
1639668600000|2021-12-16 15:30:00|3001.05|3001.05|3009.03|3009.03|3009.03|3009.03|3000.49|3000.49|0
1639668900000|2021-12-16 15:35:00|3009.32|3009.32|3010.11|3010.11|3010.25|3010.25|3006.45|3006.45|0
1639669200000|2021-12-16 15:40:00|3009.94|3009.94|3008.34|3008.34|3011.35|3011.35|3008.34|3008.34|0
1639669500000|2021-12-16 15:45:00|3008.28|3008.28|3010.65|3010.65|3011.34|3011.34|3007.96|3007.96|0
1639669800000|2021-12-16 15:50:00|3010.91|3010.91|3008.84|3008.84|3011.9|3011.9|3007.84|3007.84|0
1639670100000|2021-12-16 15:55:00|3008.9|3008.9|3008.37|3008.37|3009.66|3009.66|3006.78|3006.78|0
1639670400000|2021-12-16 16:00:00|3008.53|3008.53|3006.76|3006.76|3008.53|3008.53|3005.57|3005.57|0
1639670700000|2021-12-16 16:05:00|3006.65|3006.65|3005.14|3005.14|3007.31|3007.31|3004.06|3004.06|0
1639671000000|2021-12-16 16:10:00|3004.98|3004.98|3004.6|3004.6|3007.01|3007.01|3003.67|3003.67|0
1639671300000|2021-12-16 16:15:00|3004.71|3004.71|3008.6|3008.6|3011.55|3011.55|3004.45|3004.45|0
1639671600000|2021-12-16 16:20:00|3008.49|3008.49|3005.68|3005.68|3010.61|3010.61|3005.68|3005.68|0
1639671900000|2021-12-16 16:25:00|3006|3006|3005.81|3005.81|3010.44|3010.44|3005.43|3005.43|0
1639728900000|2021-12-17 08:15:00|2998.12|2998.12|3004.62|3004.62|3004.62|3004.62|2995.74|2995.74|0
1639729200000|2021-12-17 08:20:00|3004.39|3004.39|3006.96|3006.96|3008.13|3008.13|3004.01|3004.01|0
1639729500000|2021-12-17 08:25:00|3006.85|3006.85|3006.89|3006.89|3009.53|3009.53|3004.64|3004.64|0
1639729800000|2021-12-17 08:30:00|3006.81|3006.81|3014.49|3014.49|3014.86|3014.86|3006.47|3006.47|0
1639730100000|2021-12-17 08:35:00|3014.32|3014.32|3011|3011|3014.49|3014.49|3010.48|3010.48|0
1639730400000|2021-12-17 08:40:00|3010.91|3010.91|3008.5|3008.5|3013.44|3013.44|3008.44|3008.44|0
1639730700000|2021-12-17 08:45:00|3008.17|3008.17|3006.78|3006.78|3008.26|3008.26|3002.59|3002.59|0
1639731000000|2021-12-17 08:50:00|3006.62|3006.62|3007.93|3007.93|3008.34|3008.34|3005.44|3005.44|0
1639731300000|2021-12-17 08:55:00|3007.88|3007.88|3006.16|3006.16|3008.82|3008.82|3006.16|3006.16|0
1639731600000|2021-12-17 09:00:00|3006.57|3006.57|3006.21|3006.21|3007.6|3007.6|3004.35|3004.35|0
1639731900000|2021-12-17 09:05:00|3006.15|3006.15|2998.32|2998.32|3006.15|3006.15|2997.78|2997.78|0
1639732200000|2021-12-17 09:10:00|2998.24|2998.24|2996.73|2996.73|2999.23|2999.23|2995.63|2995.63|0
1639732500000|2021-12-17 09:15:00|2996.67|2996.67|2999.16|2999.16|2999.34|2999.34|2994.05|2994.05|0
1639732800000|2021-12-17 09:20:00|2998.99|2998.99|3002.21|3002.21|3003.27|3003.27|2997.22|2997.22|0
1639733100000|2021-12-17 09:25:00|3002.29|3002.29|3002.52|3002.52|3005|3005|3001.7|3001.7|0
1639733400000|2021-12-17 09:30:00|3002.81|3002.81|2998.65|2998.65|3004.79|3004.79|2998.36|2998.36|0
1639733700000|2021-12-17 09:35:00|2998.73|2998.73|2999.4|2999.4|2999.48|2999.48|2995.76|2995.76|0
1639734000000|2021-12-17 09:40:00|2999.07|2999.07|2995.02|2995.02|2999.07|2999.07|2994.96|2994.96|0
1639734300000|2021-12-17 09:45:00|2994.85|2994.85|2999.29|2999.29|2999.29|2999.29|2993.93|2993.93|0
1639734600000|2021-12-17 09:50:00|2999.12|2999.12|3006.87|3006.87|3007.51|3007.51|2999.12|2999.12|0
1639734900000|2021-12-17 09:55:00|3006.88|3006.88|3009.53|3009.53|3010.8|3010.8|3005.76|3005.76|0
1639735200000|2021-12-17 10:00:00|3009.64|3009.64|3010.12|3010.12|3010.34|3010.34|3007.05|3007.05|0
1639735500000|2021-12-17 10:05:00|3010.79|3010.79|3008.24|3008.24|3011.69|3011.69|3008.24|3008.24|0
1639736100000|2021-12-17 10:15:00|3008.36|3008.36|3008.28|3008.28|3008.36|3008.36|3000.97|3000.97|0
1639736400000|2021-12-17 10:20:00|3008.45|3008.45|3015.03|3015.03|3015.45|3015.45|3008.22|3008.22|0
1639736700000|2021-12-17 10:25:00|3015.09|3015.09|3015.82|3015.82|3016.13|3016.13|3013.36|3013.36|0
1639737000000|2021-12-17 10:30:00|3015.99|3015.99|3017.33|3017.33|3019.44|3019.44|3014.82|3014.82|0
1639737300000|2021-12-17 10:35:00|3017.66|3017.66|3017.83|3017.83|3020.48|3020.48|3017.14|3017.14|0
1639737600000|2021-12-17 10:40:00|3017.87|3017.87|3014.16|3014.16|3018.52|3018.52|3014|3014|0
1639737900000|2021-12-17 10:45:00|3014.2|3014.2|3019.26|3019.26|3019.95|3019.95|3013.95|3013.95|0
1639738200000|2021-12-17 10:50:00|3018.35|3018.35|3014.82|3014.82|3019.51|3019.51|3010.19|3010.19|0
1639738500000|2021-12-17 10:55:00|3014.94|3014.94|3016.93|3016.93|3018.09|3018.09|3012.56|3012.56|0
1639738800000|2021-12-17 11:00:00|3017.14|3017.14|3017.82|3017.82|3018.09|3018.09|3014.29|3014.29|0
1639739100000|2021-12-17 11:05:00|3017.67|3017.67|3016.32|3016.32|3019.44|3019.44|3014.98|3014.98|0
1639739400000|2021-12-17 11:10:00|3016.26|3016.26|3013.41|3013.41|3017.17|3017.17|3013.36|3013.36|0
1639739700000|2021-12-17 11:15:00|3013.61|3013.61|3013.74|3013.74|3014.57|3014.57|3012.47|3012.47|0
1639740000000|2021-12-17 11:20:00|3013.79|3013.79|3016.52|3016.52|3017.08|3017.08|3013.24|3013.24|0
1639740300000|2021-12-17 11:25:00|3016.64|3016.64|3016.29|3016.29|3016.95|3016.95|3013.62|3013.62|0
1639740600000|2021-12-17 11:30:00|3016.63|3016.63|3016.85|3016.85|3017.74|3017.74|3016.39|3016.39|0
1639740900000|2021-12-17 11:35:00|3016.52|3016.52|3015.55|3015.55|3016.52|3016.52|3013.32|3013.32|0
1639741200000|2021-12-17 11:40:00|3015.32|3015.32|3014.16|3014.16|3015.33|3015.33|3012.86|3012.86|0
1639741500000|2021-12-17 11:45:00|3014.04|3014.04|3015.45|3015.45|3015.45|3015.45|3013.2|3013.2|0
1639741800000|2021-12-17 11:50:00|3015.43|3015.43|3012.6|3012.6|3016.53|3016.53|3012.6|3012.6|0
1639742100000|2021-12-17 11:55:00|3012.61|3012.61|3012.83|3012.83|3013.25|3013.25|3011.12|3011.12|0
1639742400000|2021-12-17 12:00:00|3012.85|3012.85|3012.4|3012.4|3014.58|3014.58|3011.23|3011.23|0
1639742700000|2021-12-17 12:05:00|3012.07|3012.07|3010.03|3010.03|3012.07|3012.07|3009.89|3009.89|0
1639743000000|2021-12-17 12:10:00|3009.86|3009.86|3009.23|3009.23|3010.18|3010.18|3008.29|3008.29|0
1639743300000|2021-12-17 12:15:00|3009.31|3009.31|3004.88|3004.88|3009.31|3009.31|3004.33|3004.33|0
1639743600000|2021-12-17 12:20:00|3004.92|3004.92|3002.12|3002.12|3005.25|3005.25|3002.03|3002.03|0
1639743900000|2021-12-17 12:25:00|3001.95|3001.95|2995.11|2995.11|3002.06|3002.06|2994.37|2994.37|0
1639744200000|2021-12-17 12:30:00|2995.64|2995.64|2999.42|2999.42|2999.42|2999.42|2995.64|2995.64|0
1639744500000|2021-12-17 12:35:00|2999.36|2999.36|2997.74|2997.74|3000.27|3000.27|2997.74|2997.74|0
1639744800000|2021-12-17 12:40:00|2997.9|2997.9|3001.27|3001.27|3001.36|3001.36|2997.9|2997.9|0
1639745100000|2021-12-17 12:45:00|3001.22|3001.22|2996.94|2996.94|3001.22|3001.22|2996.63|2996.63|0
1639745400000|2021-12-17 12:50:00|2996.95|2996.95|2996.97|2996.97|2997.58|2997.58|2995.32|2995.32|0
1639745700000|2021-12-17 12:55:00|2997.13|2997.13|2995.37|2995.37|2998.58|2998.58|2994.59|2994.59|0
1639746000000|2021-12-17 13:00:00|2995.25|2995.25|2997.14|2997.14|2997.45|2997.45|2994.96|2994.96|0
1639746300000|2021-12-17 13:05:00|2997.13|2997.13|2991.26|2991.26|2998.4|2998.4|2989.85|2989.85|0
1639746600000|2021-12-17 13:10:00|2991.48|2991.48|2996.61|2996.61|2996.86|2996.86|2991.32|2991.32|0
1639746900000|2021-12-17 13:15:00|2996.94|2996.94|2997.56|2997.56|2998.26|2998.26|2996.48|2996.48|0
1639747200000|2021-12-17 13:20:00|2997.45|2997.45|2997.31|2997.31|2999.26|2999.26|2997.23|2997.23|0
1639747500000|2021-12-17 13:25:00|2996.9|2996.9|2994.39|2994.39|2998.83|2998.83|2994.28|2994.28|0
1639747800000|2021-12-17 13:30:00|2994.35|2994.35|2994.7|2994.7|2995.5|2995.5|2993.03|2993.03|0
1639748100000|2021-12-17 13:35:00|2994.81|2994.81|2993.44|2993.44|2995.13|2995.13|2991.17|2991.17|0
1639748400000|2021-12-17 13:40:00|2993.61|2993.61|2993.16|2993.16|2995.45|2995.45|2993.16|2993.16|0
1639748700000|2021-12-17 13:45:00|2993.2|2993.2|2993.82|2993.82|2994.15|2994.15|2991.29|2991.29|0
1639749000000|2021-12-17 13:50:00|2993.84|2993.84|2995.26|2995.26|2996.32|2996.32|2993.82|2993.82|0
1639749300000|2021-12-17 13:55:00|2995.04|2995.04|2994.42|2994.42|2996.02|2996.02|2993.46|2993.46|0
1639749600000|2021-12-17 14:00:00|2994.36|2994.36|2992.9|2992.9|2994.71|2994.71|2991.73|2991.73|0
1639749900000|2021-12-17 14:05:00|2992.98|2992.98|2990.23|2990.23|2993.81|2993.81|2990.05|2990.05|0
1639750200000|2021-12-17 14:10:00|2990.15|2990.15|2990.73|2990.73|2991.72|2991.72|2987.04|2987.04|0
1639750500000|2021-12-17 14:15:00|2990.78|2990.78|2991.85|2991.85|2991.85|2991.85|2989.69|2989.69|0
1639750800000|2021-12-17 14:20:00|2991.9|2991.9|2995.29|2995.29|2996.05|2996.05|2991.49|2991.49|0
1639751100000|2021-12-17 14:25:00|2995.45|2995.45|2995.95|2995.95|2996.28|2996.28|2993.36|2993.36|0
1639751400000|2021-12-17 14:30:00|2996.23|2996.23|2987.16|2987.16|2998.58|2998.58|2986.05|2986.05|0
1639751700000|2021-12-17 14:35:00|2987.49|2987.49|2980.91|2980.91|2987.49|2987.49|2977.2|2977.2|0
1639752000000|2021-12-17 14:40:00|2980.95|2980.95|2973.34|2973.34|2981.48|2981.48|2972.62|2972.62|0
1639752300000|2021-12-17 14:45:00|2973.23|2973.23|2979.91|2979.91|2980.08|2980.08|2973.05|2973.05|0
1639752600000|2021-12-17 14:50:00|2980.41|2980.41|2973.86|2973.86|2981.22|2981.22|2973.84|2973.84|0
1639752900000|2021-12-17 14:55:00|2973.97|2973.97|2981.02|2981.02|2981.02|2981.02|2971.59|2971.59|0
1639753200000|2021-12-17 15:00:00|2980.86|2980.86|2978.91|2978.91|2981.81|2981.81|2978.91|2978.91|0
1639753500000|2021-12-17 15:05:00|2978.69|2978.69|2970.56|2970.56|2978.87|2978.87|2970.06|2970.06|0
1639753800000|2021-12-17 15:10:00|2970.23|2970.23|2965.69|2965.69|2970.61|2970.61|2964.33|2964.33|0
1639754100000|2021-12-17 15:15:00|2965.7|2965.7|2964.63|2964.63|2966.37|2966.37|2959.86|2959.86|0
1639754400000|2021-12-17 15:20:00|2964.68|2964.68|2965.73|2965.73|2965.77|2965.77|2962.11|2962.11|0
1639754700000|2021-12-17 15:25:00|2965.9|2965.9|2970.92|2970.92|2971.03|2971.03|2962.4|2962.4|0
1639755000000|2021-12-17 15:30:00|2970.78|2970.78|2971.4|2971.4|2971.73|2971.73|2965.85|2965.85|0
1639755300000|2021-12-17 15:35:00|2971.23|2971.23|2975.33|2975.33|2977.2|2977.2|2971.23|2971.23|0
1639755600000|2021-12-17 15:40:00|2975.16|2975.16|2975.88|2975.88|2976.94|2976.94|2973.31|2973.31|0
1639755900000|2021-12-17 15:45:00|2975.38|2975.38|2979.61|2979.61|2979.61|2979.61|2974.56|2974.56|0
1639756200000|2021-12-17 15:50:00|2979.73|2979.73|2981.96|2981.96|2984.13|2984.13|2977.52|2977.52|0
1639756500000|2021-12-17 15:55:00|2981.87|2981.87|2977.56|2977.56|2981.87|2981.87|2977.56|2977.56|0
1639756800000|2021-12-17 16:00:00|2977.4|2977.4|2976.23|2976.23|2978.72|2978.72|2976.19|2976.19|0
1639757100000|2021-12-17 16:05:00|2976.56|2976.56|2979.96|2979.96|2980.09|2980.09|2976|2976|0
1639757400000|2021-12-17 16:10:00|2979.79|2979.79|2985.15|2985.15|2985.97|2985.97|2979.79|2979.79|0
1639757700000|2021-12-17 16:15:00|2985.11|2985.11|2983.75|2983.75|2986.54|2986.54|2982.69|2982.69|0
1639758000000|2021-12-17 16:20:00|2983.91|2983.91|2984.3|2984.3|2987.03|2987.03|2983.59|2983.59|0
1639758300000|2021-12-17 16:25:00|2984.14|2984.14|2982.71|2982.71|2986.24|2986.24|2982.71|2982.71|0
1639988100000|2021-12-20 08:15:00|2927.41|2927.41|2934.6|2934.6|2935.52|2935.52|2925.82|2925.82|0
1639988400000|2021-12-20 08:20:00|2934.43|2934.43|2930.2|2930.2|2934.43|2934.43|2925.03|2925.03|0
1639988700000|2021-12-20 08:25:00|2930.37|2930.37|2937.61|2937.61|2937.67|2937.67|2929.87|2929.87|0
1639989000000|2021-12-20 08:30:00|2937.7|2937.7|2936.51|2936.51|2940.57|2940.57|2931.88|2931.88|0
1639989300000|2021-12-20 08:35:00|2936.25|2936.25|2925.41|2925.41|2937.28|2937.28|2925.24|2925.24|0
1639989600000|2021-12-20 08:40:00|2925.17|2925.17|2923.05|2923.05|2928.34|2928.34|2921.32|2921.32|0
1639989900000|2021-12-20 08:45:00|2922.73|2922.73|2918.08|2918.08|2922.73|2922.73|2917.04|2917.04|0
1639990200000|2021-12-20 08:50:00|2918.02|2918.02|2915.25|2915.25|2918.02|2918.02|2910.72|2910.72|0
1639990500000|2021-12-20 08:55:00|2915.26|2915.26|2914.92|2914.92|2917.77|2917.77|2914.5|2914.5|0
1639990800000|2021-12-20 09:00:00|2914.87|2914.87|2912.18|2912.18|2914.87|2914.87|2910.33|2910.33|0
1639991100000|2021-12-20 09:05:00|2911.84|2911.84|2909.39|2909.39|2912.59|2912.59|2908.35|2908.35|0
1639991400000|2021-12-20 09:10:00|2909.73|2909.73|2911.42|2911.42|2912.23|2912.23|2909.55|2909.55|0
1639991700000|2021-12-20 09:15:00|2911.58|2911.58|2915.61|2915.61|2915.67|2915.67|2910.73|2910.73|0
1639992000000|2021-12-20 09:20:00|2915.27|2915.27|2917.25|2917.25|2918.32|2918.32|2912.47|2912.47|0
1639992300000|2021-12-20 09:25:00|2917.2|2917.2|2918|2918|2919.15|2919.15|2914.07|2914.07|0
1639992600000|2021-12-20 09:30:00|2918.01|2918.01|2928.72|2928.72|2930|2930|2918.01|2918.01|0
1639992900000|2021-12-20 09:35:00|2929.13|2929.13|2928.26|2928.26|2930.11|2930.11|2927.05|2927.05|0
1639993200000|2021-12-20 09:40:00|2928.42|2928.42|2930.06|2930.06|2930.86|2930.86|2928.22|2928.22|0
1639993500000|2021-12-20 09:45:00|2929.46|2929.46|2930.54|2930.54|2930.94|2930.94|2927.31|2927.31|0
1639993800000|2021-12-20 09:50:00|2930.37|2930.37|2929.89|2929.89|2931.68|2931.68|2928.9|2928.9|0
1639994100000|2021-12-20 09:55:00|2929.73|2929.73|2935.97|2935.97|2935.97|2935.97|2929.56|2929.56|0
1639994400000|2021-12-20 10:00:00|2936.08|2936.08|2945.33|2945.33|2948.42|2948.42|2936.08|2936.08|0
1639994700000|2021-12-20 10:05:00|2945.43|2945.43|2949.64|2949.64|2950.82|2950.82|2945.41|2945.41|0
1639995000000|2021-12-20 10:10:00|2949.53|2949.53|2950.93|2950.93|2951.78|2951.78|2949.53|2949.53|0
1639995300000|2021-12-20 10:15:00|2951.43|2951.43|2952.48|2952.48|2952.48|2952.48|2949.79|2949.79|0
1639995600000|2021-12-20 10:20:00|2952.61|2952.61|2952.5|2952.5|2954.34|2954.34|2950.65|2950.65|0
1639995900000|2021-12-20 10:25:00|2952.49|2952.49|2951.23|2951.23|2952.65|2952.65|2949.65|2949.65|0
1639996200000|2021-12-20 10:30:00|2951.01|2951.01|2948.56|2948.56|2952.19|2952.19|2947.35|2947.35|0
1639996500000|2021-12-20 10:35:00|2949.11|2949.11|2950.09|2950.09|2950.28|2950.28|2948.37|2948.37|0
1639996800000|2021-12-20 10:40:00|2950.12|2950.12|2958.44|2958.44|2958.68|2958.68|2950.09|2950.09|0
1639997100000|2021-12-20 10:45:00|2958.52|2958.52|2958.07|2958.07|2958.52|2958.52|2955.55|2955.55|0
1639997400000|2021-12-20 10:50:00|2957.9|2957.9|2959.71|2959.71|2959.71|2959.71|2957.05|2957.05|0
1639997700000|2021-12-20 10:55:00|2959.73|2959.73|2962.44|2962.44|2962.44|2962.44|2959.73|2959.73|0
1639998000000|2021-12-20 11:00:00|2962.54|2962.54|2962.78|2962.78|2963.1|2963.1|2960.8|2960.8|0
1639998300000|2021-12-20 11:05:00|2962.87|2962.87|2965.08|2965.08|2965.56|2965.56|2962.75|2962.75|0
1639998600000|2021-12-20 11:10:00|2965.25|2965.25|2968.47|2968.47|2969.69|2969.69|2965.25|2965.25|0
1639998900000|2021-12-20 11:15:00|2968.64|2968.64|2964.94|2964.94|2968.64|2968.64|2964.57|2964.57|0
1639999200000|2021-12-20 11:20:00|2964.89|2964.89|2968.07|2968.07|2968.07|2968.07|2964.62|2964.62|0
1639999500000|2021-12-20 11:25:00|2968.02|2968.02|2970.2|2970.2|2970.32|2970.32|2966.15|2966.15|0
1639999800000|2021-12-20 11:30:00|2969.81|2969.81|2969.69|2969.69|2971.53|2971.53|2967.9|2967.9|0
1640000100000|2021-12-20 11:35:00|2969.91|2969.91|2969.84|2969.84|2970.18|2970.18|2968.92|2968.92|0
1640000400000|2021-12-20 11:40:00|2969.67|2969.67|2968.81|2968.81|2971.49|2971.49|2968.58|2968.58|0
1640000700000|2021-12-20 11:45:00|2968.96|2968.96|2968.69|2968.69|2969.67|2969.67|2967.58|2967.58|0
1640001000000|2021-12-20 11:50:00|2968.57|2968.57|2969.13|2969.13|2969.72|2969.72|2967.31|2967.31|0
1640001300000|2021-12-20 11:55:00|2969.18|2969.18|2971.12|2971.12|2971.47|2971.47|2968.84|2968.84|0
1640001600000|2021-12-20 12:00:00|2971.18|2971.18|2969.96|2969.96|2971.56|2971.56|2969.42|2969.42|0
1640001900000|2021-12-20 12:05:00|2970.36|2970.36|2968.81|2968.81|2970.41|2970.41|2968.69|2968.69|0
1640002200000|2021-12-20 12:10:00|2968.14|2968.14|2967.17|2967.17|2968.64|2968.64|2966.82|2966.82|0
1640002500000|2021-12-20 12:15:00|2967.06|2967.06|2964.03|2964.03|2967.34|2967.34|2961.82|2961.82|0
1640002800000|2021-12-20 12:20:00|2963.97|2963.97|2967.01|2967.01|2967.05|2967.05|2963.97|2963.97|0
1640003100000|2021-12-20 12:25:00|2967.13|2967.13|2965.03|2965.03|2967.13|2967.13|2964.29|2964.29|0
1640003400000|2021-12-20 12:30:00|2964.86|2964.86|2966.18|2966.18|2967.19|2967.19|2964.86|2964.86|0
1640003700000|2021-12-20 12:35:00|2966.24|2966.24|2967.36|2967.36|2967.49|2967.49|2965.8|2965.8|0
1640004000000|2021-12-20 12:40:00|2967.38|2967.38|2965.8|2965.8|2967.61|2967.61|2965.8|2965.8|0
1640004300000|2021-12-20 12:45:00|2965.58|2965.58|2961.52|2961.52|2965.78|2965.78|2961.45|2961.45|0
1640004600000|2021-12-20 12:50:00|2961.7|2961.7|2958.79|2958.79|2961.7|2961.7|2958.08|2958.08|0
1640004900000|2021-12-20 12:55:00|2958.85|2958.85|2959.78|2959.78|2960.84|2960.84|2958.63|2958.63|0
1640005200000|2021-12-20 13:00:00|2959.94|2959.94|2961.74|2961.74|2963.97|2963.97|2959.94|2959.94|0
1640005500000|2021-12-20 13:05:00|2961.6|2961.6|2958.86|2958.86|2962.16|2962.16|2958.32|2958.32|0
1640005800000|2021-12-20 13:10:00|2958.96|2958.96|2958.58|2958.58|2959.84|2959.84|2957.73|2957.73|0
1640006100000|2021-12-20 13:15:00|2958.62|2958.62|2956.77|2956.77|2958.96|2958.96|2955.97|2955.97|0
1640006400000|2021-12-20 13:20:00|2956.71|2956.71|2959.4|2959.4|2959.4|2959.4|2956.66|2956.66|0
1640006700000|2021-12-20 13:25:00|2959.24|2959.24|2958.7|2958.7|2960.42|2960.42|2958.7|2958.7|0
1640007000000|2021-12-20 13:30:00|2958.55|2958.55|2961.57|2961.57|2961.57|2961.57|2958.38|2958.38|0
1640007300000|2021-12-20 13:35:00|2961.62|2961.62|2962.77|2962.77|2962.99|2962.99|2961.62|2961.62|0
1640007600000|2021-12-20 13:40:00|2962.83|2962.83|2960.73|2960.73|2963.22|2963.22|2960.62|2960.62|0
1640007900000|2021-12-20 13:45:00|2960.67|2960.67|2958.4|2958.4|2961.19|2961.19|2958.38|2958.38|0
1640008200000|2021-12-20 13:50:00|2958.17|2958.17|2959.26|2959.26|2959.26|2959.26|2956.67|2956.67|0
1640008500000|2021-12-20 13:55:00|2959.31|2959.31|2963.65|2963.65|2964.09|2964.09|2959.2|2959.2|0
1640008800000|2021-12-20 14:00:00|2963.59|2963.59|2963.78|2963.78|2964.49|2964.49|2963.42|2963.42|0
1640009100000|2021-12-20 14:05:00|2963.74|2963.74|2967.7|2967.7|2967.74|2967.74|2963.74|2963.74|0
1640009400000|2021-12-20 14:10:00|2967.78|2967.78|2970.59|2970.59|2970.81|2970.81|2967.78|2967.78|0
1640009700000|2021-12-20 14:15:00|2970.67|2970.67|2970.22|2970.22|2971.54|2971.54|2969.4|2969.4|0
1640010000000|2021-12-20 14:20:00|2970.51|2970.51|2973.75|2973.75|2973.75|2973.75|2970.51|2970.51|0
1640010300000|2021-12-20 14:25:00|2973.66|2973.66|2971.03|2971.03|2974.07|2974.07|2971.03|2971.03|0
1640010600000|2021-12-20 14:30:00|2971.08|2971.08|2954.08|2954.08|2971.08|2971.08|2949.95|2949.95|0
1640010900000|2021-12-20 14:35:00|2953.92|2953.92|2956.67|2956.67|2958.58|2958.58|2952.85|2952.85|0
1640011200000|2021-12-20 14:40:00|2956.62|2956.62|2946.59|2946.59|2956.62|2956.62|2945.61|2945.61|0
1640011500000|2021-12-20 14:45:00|2946.53|2946.53|2945.86|2945.86|2950.03|2950.03|2944.69|2944.69|0
1640011800000|2021-12-20 14:50:00|2945.9|2945.9|2948.13|2948.13|2948.94|2948.94|2945.37|2945.37|0
1640012100000|2021-12-20 14:55:00|2947.8|2947.8|2956.2|2956.2|2956.2|2956.2|2947.58|2947.58|0
1640012400000|2021-12-20 15:00:00|2956.37|2956.37|2960.34|2960.34|2963.09|2963.09|2955.48|2955.48|0
1640012700000|2021-12-20 15:05:00|2960.5|2960.5|2959.26|2959.26|2964.07|2964.07|2958.07|2958.07|0
1640013000000|2021-12-20 15:10:00|2959.2|2959.2|2961.86|2961.86|2962.87|2962.87|2958.64|2958.64|0
1640013300000|2021-12-20 15:15:00|2962.02|2962.02|2973.84|2973.84|2973.84|2973.84|2961.87|2961.87|0
1640013600000|2021-12-20 15:20:00|2974.13|2974.13|2969.36|2969.36|2975.59|2975.59|2969.36|2969.36|0
1640013900000|2021-12-20 15:25:00|2969.2|2969.2|2963.37|2963.37|2969.25|2969.25|2963.31|2963.31|0
1640014200000|2021-12-20 15:30:00|2963.04|2963.04|2961.56|2961.56|2963.07|2963.07|2960.65|2960.65|0
1640014500000|2021-12-20 15:35:00|2961.38|2961.38|2957.64|2957.64|2962.35|2962.35|2956.86|2956.86|0
1640014800000|2021-12-20 15:40:00|2957.59|2957.59|2954.06|2954.06|2957.84|2957.84|2953.4|2953.4|0
1640015100000|2021-12-20 15:45:00|2953.9|2953.9|2950.36|2950.36|2955.62|2955.62|2950.08|2950.08|0
1640015400000|2021-12-20 15:50:00|2950.46|2950.46|2950.53|2950.53|2952.83|2952.83|2949.69|2949.69|0
1640015700000|2021-12-20 15:55:00|2950.64|2950.64|2951.34|2951.34|2951.56|2951.56|2948.35|2948.35|0
1640016000000|2021-12-20 16:00:00|2951.45|2951.45|2948.33|2948.33|2951.45|2951.45|2947.18|2947.18|0
1640016300000|2021-12-20 16:05:00|2948.45|2948.45|2949.08|2949.08|2949.65|2949.65|2947.83|2947.83|0
1640016600000|2021-12-20 16:10:00|2948.97|2948.97|2946.46|2946.46|2948.97|2948.97|2945.67|2945.67|0
1640016900000|2021-12-20 16:15:00|2946.3|2946.3|2947.72|2947.72|2947.72|2947.72|2944.21|2944.21|0
1640017200000|2021-12-20 16:20:00|2947.88|2947.88|2951.53|2951.53|2951.87|2951.87|2946.77|2946.77|0
1640017500000|2021-12-20 16:25:00|2951.47|2951.47|2950.51|2950.51|2951.47|2951.47|2949.27|2949.27|0
1640074500000|2021-12-21 08:15:00|2973.75|2973.75|2967.49|2967.49|2973.75|2973.75|2965.64|2965.64|0
1640074800000|2021-12-21 08:20:00|2967.57|2967.57|2969.94|2969.94|2971.82|2971.82|2967.31|2967.31|0
1640075100000|2021-12-21 08:25:00|2969.77|2969.77|2963.83|2963.83|2970.36|2970.36|2962.06|2962.06|0
1640075400000|2021-12-21 08:30:00|2963.89|2963.89|2965.54|2965.54|2966.11|2966.11|2961.56|2961.56|0
1640075700000|2021-12-21 08:35:00|2965.62|2965.62|2970.84|2970.84|2970.89|2970.89|2965.14|2965.14|0
1640076000000|2021-12-21 08:40:00|2971|2971|2975.81|2975.81|2976.06|2976.06|2970.34|2970.34|0
1640076300000|2021-12-21 08:45:00|2975.92|2975.92|2977.03|2977.03|2978.44|2978.44|2975.92|2975.92|0
1640076600000|2021-12-21 08:50:00|2977.37|2977.37|2976.19|2976.19|2979.78|2979.78|2976.19|2976.19|0
1640076900000|2021-12-21 08:55:00|2976.24|2976.24|2975.69|2975.69|2976.78|2976.78|2973.47|2973.47|0
1640077200000|2021-12-21 09:00:00|2975.36|2975.36|2972.26|2972.26|2975.36|2975.36|2972.14|2972.14|0
1640077500000|2021-12-21 09:05:00|2972.43|2972.43|2973.32|2973.32|2975.23|2975.23|2971.68|2971.68|0
1640077800000|2021-12-21 09:10:00|2973.24|2973.24|2975.13|2975.13|2976.24|2976.24|2972.46|2972.46|0
1640078100000|2021-12-21 09:15:00|2974.96|2974.96|2972.37|2972.37|2976.33|2976.33|2972.14|2972.14|0
1640078400000|2021-12-21 09:20:00|2972.21|2972.21|2974.66|2974.66|2974.66|2974.66|2971.71|2971.71|0
1640078700000|2021-12-21 09:25:00|2974.75|2974.75|2977.88|2977.88|2980.28|2980.28|2974.75|2974.75|0
1640079000000|2021-12-21 09:30:00|2977.38|2977.38|2978.67|2978.67|2979.39|2979.39|2977.13|2977.13|0
1640079300000|2021-12-21 09:35:00|2978.56|2978.56|2977.54|2977.54|2979.45|2979.45|2977.02|2977.02|0
1640079600000|2021-12-21 09:40:00|2977.77|2977.77|2972.2|2972.2|2977.89|2977.89|2972.2|2972.2|0
1640079900000|2021-12-21 09:45:00|2972.29|2972.29|2972.8|2972.8|2973.55|2973.55|2972|2972|0
1640080200000|2021-12-21 09:50:00|2972.69|2972.69|2972.47|2972.47|2974.18|2974.18|2972.28|2972.28|0
1640080500000|2021-12-21 09:55:00|2972.14|2972.14|2969.82|2969.82|2973.7|2973.7|2969.66|2969.66|0
1640080800000|2021-12-21 10:00:00|2969.99|2969.99|2971.79|2971.79|2972.12|2972.12|2968.58|2968.58|0
1640081100000|2021-12-21 10:05:00|2971.4|2971.4|2973.09|2973.09|2973.77|2973.77|2970.7|2970.7|0
1640081400000|2021-12-21 10:10:00|2973|2973|2977.48|2977.48|2977.48|2977.48|2972.74|2972.74|0
1640081700000|2021-12-21 10:15:00|2977.59|2977.59|2978.68|2978.68|2979.66|2979.66|2977.59|2977.59|0
1640082000000|2021-12-21 10:20:00|2978.79|2978.79|2981.66|2981.66|2982.74|2982.74|2978.55|2978.55|0
1640082300000|2021-12-21 10:25:00|2981.55|2981.55|2979.25|2979.25|2982.81|2982.81|2978.82|2978.82|0
1640082600000|2021-12-21 10:30:00|2979.3|2979.3|2979.77|2979.77|2980.59|2980.59|2979.07|2979.07|0
1640082900000|2021-12-21 10:35:00|2979.88|2979.88|2980.31|2980.31|2981.82|2981.82|2979.6|2979.6|0
1640083200000|2021-12-21 10:40:00|2979.74|2979.74|2980.25|2980.25|2981.16|2981.16|2979.58|2979.58|0
1640083500000|2021-12-21 10:45:00|2980.42|2980.42|2982|2982|2983.24|2983.24|2980.18|2980.18|0
1640083800000|2021-12-21 10:50:00|2982.08|2982.08|2982.28|2982.28|2982.28|2982.28|2980.44|2980.44|0
1640084100000|2021-12-21 10:55:00|2982.4|2982.4|2982.35|2982.35|2984.3|2984.3|2982.17|2982.17|0
1640084400000|2021-12-21 11:00:00|2982.27|2982.27|2984.13|2984.13|2984.34|2984.34|2980.99|2980.99|0
1640084700000|2021-12-21 11:05:00|2984.02|2984.02|2984.95|2984.95|2985.44|2985.44|2983.54|2983.54|0
1640085000000|2021-12-21 11:10:00|2984.79|2984.79|2980.7|2980.7|2984.79|2984.79|2980.31|2980.31|0
1640085300000|2021-12-21 11:15:00|2980.87|2980.87|2981.8|2981.8|2982.57|2982.57|2979.3|2979.3|0
1640085600000|2021-12-21 11:20:00|2981.81|2981.81|2982.13|2982.13|2982.51|2982.51|2980.41|2980.41|0
1640085900000|2021-12-21 11:25:00|2982.24|2982.24|2983.47|2983.47|2984.59|2984.59|2981.56|2981.56|0
1640086200000|2021-12-21 11:30:00|2983.53|2983.53|2980.9|2980.9|2983.99|2983.99|2980.57|2980.57|0
1640086500000|2021-12-21 11:35:00|2980.61|2980.61|2979.97|2979.97|2982.23|2982.23|2979.97|2979.97|0
1640086800000|2021-12-21 11:40:00|2979.96|2979.96|2979.68|2979.68|2980.83|2980.83|2979.43|2979.43|0
1640087100000|2021-12-21 11:45:00|2979.34|2979.34|2978.8|2978.8|2979.47|2979.47|2978.14|2978.14|0
1640087400000|2021-12-21 11:50:00|2978.84|2978.84|2979.14|2979.14|2981.2|2981.2|2978.84|2978.84|0
1640087700000|2021-12-21 11:55:00|2979.03|2979.03|2977.91|2977.91|2979.03|2979.03|2977.32|2977.32|0
1640088000000|2021-12-21 12:00:00|2977.82|2977.82|2977.97|2977.97|2977.97|2977.97|2976.13|2976.13|0
1640088300000|2021-12-21 12:05:00|2978.03|2978.03|2978.92|2978.92|2979.47|2979.47|2977.94|2977.94|0
1640088600000|2021-12-21 12:10:00|2979.03|2979.03|2976.11|2976.11|2979.26|2979.26|2975.78|2975.78|0
1640088900000|2021-12-21 12:15:00|2976.28|2976.28|2973.66|2973.66|2977.09|2977.09|2973.64|2973.64|0
1640089200000|2021-12-21 12:20:00|2973.7|2973.7|2977.34|2977.34|2977.34|2977.34|2973.48|2973.48|0
1640089500000|2021-12-21 12:25:00|2977.23|2977.23|2980.4|2980.4|2981.06|2981.06|2977.19|2977.19|0
1640089800000|2021-12-21 12:30:00|2980.03|2980.03|2978.83|2978.83|2980.08|2980.08|2978.24|2978.24|0
1640090100000|2021-12-21 12:35:00|2978.82|2978.82|2977.76|2977.76|2979.23|2979.23|2977.58|2977.58|0
1640090400000|2021-12-21 12:40:00|2977.26|2977.26|2976.5|2976.5|2977.35|2977.35|2976.33|2976.33|0
1640090700000|2021-12-21 12:45:00|2976.67|2976.67|2977.31|2977.31|2978.38|2978.38|2976.67|2976.67|0
1640091000000|2021-12-21 12:50:00|2977.64|2977.64|2979.13|2979.13|2979.43|2979.43|2977.53|2977.53|0
1640091300000|2021-12-21 12:55:00|2979.3|2979.3|2977.68|2977.68|2979.73|2979.73|2977.48|2977.48|0
1640091600000|2021-12-21 13:00:00|2977.8|2977.8|2978.95|2978.95|2979.2|2979.2|2976.41|2976.41|0
1640091900000|2021-12-21 13:05:00|2978.91|2978.91|2978.7|2978.7|2979.3|2979.3|2978.04|2978.04|0
1640092200000|2021-12-21 13:10:00|2978.49|2978.49|2979.08|2979.08|2979.21|2979.21|2977.91|2977.91|0
1640092500000|2021-12-21 13:15:00|2979.13|2979.13|2982.36|2982.36|2982.54|2982.54|2979.13|2979.13|0
1640092800000|2021-12-21 13:20:00|2982.4|2982.4|2980.82|2980.82|2982.4|2982.4|2980.1|2980.1|0
1640093100000|2021-12-21 13:25:00|2980.74|2980.74|2981.48|2981.48|2981.96|2981.96|2979.19|2979.19|0
1640093400000|2021-12-21 13:30:00|2981.32|2981.32|2983.21|2983.21|2983.25|2983.25|2981.11|2981.11|0
1640093700000|2021-12-21 13:35:00|2983.26|2983.26|2983.88|2983.88|2984.42|2984.42|2983.07|2983.07|0
1640094000000|2021-12-21 13:40:00|2983.93|2983.93|2982.41|2982.41|2983.93|2983.93|2982.04|2982.04|0
1640094300000|2021-12-21 13:45:00|2982.38|2982.38|2984.63|2984.63|2984.95|2984.95|2982.27|2982.27|0
1640094600000|2021-12-21 13:50:00|2984.59|2984.59|2988.15|2988.15|2988.15|2988.15|2984.55|2984.55|0
1640094900000|2021-12-21 13:55:00|2988.14|2988.14|2984.31|2984.31|2988.36|2988.36|2983.73|2983.73|0
1640095200000|2021-12-21 14:00:00|2984.14|2984.14|2984.27|2984.27|2984.27|2984.27|2982.68|2982.68|0
1640095500000|2021-12-21 14:05:00|2984.43|2984.43|2984.54|2984.54|2984.94|2984.94|2983.76|2983.76|0
1640095800000|2021-12-21 14:10:00|2984.51|2984.51|2987.22|2987.22|2987.39|2987.39|2983.95|2983.95|0
1640096100000|2021-12-21 14:15:00|2987.17|2987.17|2987.86|2987.86|2988.3|2988.3|2986.42|2986.42|0
1640096400000|2021-12-21 14:20:00|2987.97|2987.97|2985.91|2985.91|2988.05|2988.05|2985.1|2985.1|0
1640096700000|2021-12-21 14:25:00|2985.85|2985.85|2982.59|2982.59|2986.37|2986.37|2982.59|2982.59|0
1640097000000|2021-12-21 14:30:00|2982.93|2982.93|2987.63|2987.63|2989.6|2989.6|2982.93|2982.93|0
1640097300000|2021-12-21 14:35:00|2987.96|2987.96|2990.99|2990.99|2992.91|2992.91|2987.63|2987.63|0
1640097600000|2021-12-21 14:40:00|2991.15|2991.15|2989.7|2989.7|2991.97|2991.97|2988.32|2988.32|0
1640097900000|2021-12-21 14:45:00|2989.59|2989.59|2992.86|2992.86|2995.21|2995.21|2989.31|2989.31|0
1640098200000|2021-12-21 14:50:00|2992.8|2992.8|2990.05|2990.05|2993.65|2993.65|2989.77|2989.77|0
1640098500000|2021-12-21 14:55:00|2990.39|2990.39|2992.37|2992.37|2993.16|2993.16|2988.96|2988.96|0
1640098800000|2021-12-21 15:00:00|2992.49|2992.49|2994.73|2994.73|2996.25|2996.25|2992.45|2992.45|0
1640099100000|2021-12-21 15:05:00|2994.65|2994.65|2994.59|2994.59|2995.16|2995.16|2993.55|2993.55|0
1640099400000|2021-12-21 15:10:00|2995.25|2995.25|2995.66|2995.66|2996.97|2996.97|2995.25|2995.25|0
1640099700000|2021-12-21 15:15:00|2996.08|2996.08|2997.58|2997.58|2999.14|2999.14|2995.61|2995.61|0
1640100000000|2021-12-21 15:20:00|2997.47|2997.47|2997.7|2997.7|3001.02|3001.02|2997.16|2997.16|0
1640100300000|2021-12-21 15:25:00|2997.76|2997.76|2991.9|2991.9|2998.45|2998.45|2991.9|2991.9|0
1640100600000|2021-12-21 15:30:00|2991.81|2991.81|2994.08|2994.08|2996.57|2996.57|2991.81|2991.81|0
1640100900000|2021-12-21 15:35:00|2994.36|2994.36|2995.29|2995.29|2996.42|2996.42|2992.78|2992.78|0
1640101200000|2021-12-21 15:40:00|2995.12|2995.12|2995.66|2995.66|2995.66|2995.66|2993.9|2993.9|0
1640101500000|2021-12-21 15:45:00|2995.44|2995.44|2995.43|2995.43|2995.9|2995.9|2993.26|2993.26|0
1640101800000|2021-12-21 15:50:00|2995.26|2995.26|2995.31|2995.31|2999.86|2999.86|2995.17|2995.17|0
1640102100000|2021-12-21 15:55:00|2995.25|2995.25|2995.41|2995.41|2996.99|2996.99|2994.56|2994.56|0
1640102400000|2021-12-21 16:00:00|2995.42|2995.42|2995.99|2995.99|2996.79|2996.79|2993.49|2993.49|0
1640102700000|2021-12-21 16:05:00|2996.16|2996.16|2996.49|2996.49|2997.69|2997.69|2995.8|2995.8|0
1640103000000|2021-12-21 16:10:00|2996.43|2996.43|2994.53|2994.53|2996.43|2996.43|2994.31|2994.31|0
1640103300000|2021-12-21 16:15:00|2994.48|2994.48|2993.74|2993.74|2994.48|2994.48|2992.04|2992.04|0
1640103600000|2021-12-21 16:20:00|2993.85|2993.85|2995.56|2995.56|2995.9|2995.9|2993.8|2993.8|0
1640103900000|2021-12-21 16:25:00|2995.62|2995.62|2995.37|2995.37|2996.51|2996.51|2995.15|2995.15|0
1640160900000|2021-12-22 08:15:00|2991.61|2991.61|2995.14|2995.14|2995.65|2995.65|2991.11|2991.11|0
1640161200000|2021-12-22 08:20:00|2995.09|2995.09|2993.55|2993.55|2995.09|2995.09|2991.09|2991.09|0
1640161500000|2021-12-22 08:25:00|2993.66|2993.66|2994.58|2994.58|2996.9|2996.9|2992.48|2992.48|0
1640161800000|2021-12-22 08:30:00|2994.54|2994.54|2991.74|2991.74|2994.54|2994.54|2990.86|2990.86|0
1640162100000|2021-12-22 08:35:00|2992.57|2992.57|2993.24|2993.24|2993.28|2993.28|2990.62|2990.62|0
1640162400000|2021-12-22 08:40:00|2993.07|2993.07|2993.62|2993.62|2994.39|2994.39|2992.05|2992.05|0
1640162700000|2021-12-22 08:45:00|2993.23|2993.23|2996.46|2996.46|2996.46|2996.46|2991.65|2991.65|0
1640163000000|2021-12-22 08:50:00|2996.29|2996.29|2995.66|2995.66|2997.33|2997.33|2994.54|2994.54|0
1640163300000|2021-12-22 08:55:00|2995.82|2995.82|2993.57|2993.57|2997.29|2997.29|2993.57|2993.57|0
1640163600000|2021-12-22 09:00:00|2993.53|2993.53|2991.49|2991.49|2993.75|2993.75|2991.36|2991.36|0
1640163900000|2021-12-22 09:05:00|2991.45|2991.45|2994.04|2994.04|2994.15|2994.15|2990.05|2990.05|0
1640164200000|2021-12-22 09:10:00|2993.71|2993.71|2994.33|2994.33|2994.51|2994.51|2991.08|2991.08|0
1640164500000|2021-12-22 09:15:00|2994.28|2994.28|2997.32|2997.32|2997.38|2997.38|2993.67|2993.67|0
1640164800000|2021-12-22 09:20:00|2997.65|2997.65|3002.34|3002.34|3002.34|3002.34|2997.65|2997.65|0
1640165100000|2021-12-22 09:25:00|3002.4|3002.4|3003.31|3003.31|3004.32|3004.32|3002.25|3002.25|0
1640165400000|2021-12-22 09:30:00|3002.98|3002.98|3006.65|3006.65|3007.04|3007.04|3002.65|3002.65|0
1640165700000|2021-12-22 09:35:00|3006.7|3006.7|3007.61|3007.61|3007.72|3007.72|3006.07|3006.07|0
1640166000000|2021-12-22 09:40:00|3007.44|3007.44|3007.24|3007.24|3007.44|3007.44|3005.89|3005.89|0
1640166300000|2021-12-22 09:45:00|3007.07|3007.07|3007.87|3007.87|3008.54|3008.54|3006.91|3006.91|0
1640166600000|2021-12-22 09:50:00|3008.03|3008.03|3007.91|3007.91|3008.32|3008.32|3006.62|3006.62|0
1640166900000|2021-12-22 09:55:00|3007.85|3007.85|3006.38|3006.38|3008.85|3008.85|3006.11|3006.11|0
1640167200000|2021-12-22 10:00:00|3006.42|3006.42|3005.72|3005.72|3009.17|3009.17|3005.64|3005.64|0
1640167500000|2021-12-22 10:05:00|3006.05|3006.05|3006.69|3006.69|3007.27|3007.27|3005.55|3005.55|0
1640167800000|2021-12-22 10:10:00|3007.02|3007.02|3008.79|3008.79|3010.17|3010.17|3006.32|3006.32|0
1640168100000|2021-12-22 10:15:00|3008.51|3008.51|3011.6|3011.6|3011.71|3011.71|3008.18|3008.18|0
1640168400000|2021-12-22 10:20:00|3011.65|3011.65|3012.11|3012.11|3014.36|3014.36|3011.65|3011.65|0
1640168700000|2021-12-22 10:25:00|3012.09|3012.09|3012.6|3012.6|3013.01|3013.01|3011.16|3011.16|0
1640169000000|2021-12-22 10:30:00|3012.76|3012.76|3013.49|3013.49|3015.59|3015.59|3012.6|3012.6|0
1640169300000|2021-12-22 10:35:00|3013.6|3013.6|3012.98|3012.98|3013.78|3013.78|3011.76|3011.76|0
1640169600000|2021-12-22 10:40:00|3012.56|3012.56|3011.84|3011.84|3014.35|3014.35|3011.84|3011.84|0
1640169900000|2021-12-22 10:45:00|3011.73|3011.73|3010.82|3010.82|3012.14|3012.14|3010.69|3010.69|0
1640170200000|2021-12-22 10:50:00|3010.55|3010.55|3009.13|3009.13|3011.44|3011.44|3009.13|3009.13|0
1640170500000|2021-12-22 10:55:00|3009.24|3009.24|3009.56|3009.56|3010.3|3010.3|3008.82|3008.82|0
1640170800000|2021-12-22 11:00:00|3009.5|3009.5|3011.52|3011.52|3011.69|3011.69|3008.65|3008.65|0
1640171100000|2021-12-22 11:05:00|3011.58|3011.58|3012.57|3012.57|3012.73|3012.73|3010.5|3010.5|0
1640171400000|2021-12-22 11:10:00|3012.8|3012.8|3013.19|3013.19|3014.34|3014.34|3012.46|3012.46|0
1640171700000|2021-12-22 11:15:00|3013.2|3013.2|3012.06|3012.06|3013.84|3013.84|3011.2|3011.2|0
1640172000000|2021-12-22 11:20:00|3012.03|3012.03|3011.75|3011.75|3012.21|3012.21|3010.69|3010.69|0
1640172300000|2021-12-22 11:25:00|3011.8|3011.8|3012.75|3012.75|3012.9|3012.9|3011.8|3011.8|0
1640172600000|2021-12-22 11:30:00|3013.08|3013.08|3014.74|3014.74|3014.74|3014.74|3012.91|3012.91|0
1640172900000|2021-12-22 11:35:00|3014.68|3014.68|3013.31|3013.31|3014.68|3014.68|3013.14|3013.14|0
1640173200000|2021-12-22 11:40:00|3013.27|3013.27|3013.88|3013.88|3014.11|3014.11|3012.39|3012.39|0
1640173500000|2021-12-22 11:45:00|3013.99|3013.99|3014.81|3014.81|3014.98|3014.98|3013.99|3013.99|0
1640173800000|2021-12-22 11:50:00|3014.85|3014.85|3014.52|3014.52|3015.67|3015.67|3014.28|3014.28|0
1640174100000|2021-12-22 11:55:00|3014.58|3014.58|3016.45|3016.45|3016.45|3016.45|3014.58|3014.58|0
1640174400000|2021-12-22 12:00:00|3016.62|3016.62|3017.55|3017.55|3017.57|3017.57|3015.63|3015.63|0
1640174700000|2021-12-22 12:05:00|3017.6|3017.6|3017.9|3017.9|3018.07|3018.07|3016.94|3016.94|0
1640175000000|2021-12-22 12:10:00|3017.84|3017.84|3017.89|3017.89|3018.06|3018.06|3017.01|3017.01|0
1640175300000|2021-12-22 12:15:00|3017.72|3017.72|3016.26|3016.26|3017.72|3017.72|3015.55|3015.55|0
1640175600000|2021-12-22 12:20:00|3016.22|3016.22|3016.58|3016.58|3017.89|3017.89|3016.22|3016.22|0
1640175900000|2021-12-22 12:25:00|3016.75|3016.75|3012.84|3012.84|3017.13|3017.13|3012.84|3012.84|0
1640176200000|2021-12-22 12:30:00|3012.81|3012.81|3012.2|3012.2|3013.12|3013.12|3011.68|3011.68|0
1640176500000|2021-12-22 12:35:00|3011.7|3011.7|3008.28|3008.28|3011.7|3011.7|3008.28|3008.28|0
1640176800000|2021-12-22 12:40:00|3008.23|3008.23|3007.57|3007.57|3008.6|3008.6|3006.56|3006.56|0
1640177100000|2021-12-22 12:45:00|3007.53|3007.53|3007.24|3007.24|3008.63|3008.63|3007.19|3007.19|0
1640177400000|2021-12-22 12:50:00|3007.08|3007.08|3006.03|3006.03|3007.08|3007.08|3005.23|3005.23|0
1640177700000|2021-12-22 12:55:00|3006.52|3006.52|3009.56|3009.56|3009.56|3009.56|3006.52|3006.52|0
1640178000000|2021-12-22 13:00:00|3009.54|3009.54|3008.41|3008.41|3009.76|3009.76|3007.98|3007.98|0
1640178300000|2021-12-22 13:05:00|3008.24|3008.24|3007.65|3007.65|3008.91|3008.91|3007.65|3007.65|0
1640178600000|2021-12-22 13:10:00|3007.59|3007.59|3006.32|3006.32|3008.04|3008.04|3005.86|3005.86|0
1640178900000|2021-12-22 13:15:00|3006.27|3006.27|3005.22|3005.22|3007.26|3007.26|3005.22|3005.22|0
1640179200000|2021-12-22 13:20:00|3005.55|3005.55|3003.75|3003.75|3005.64|3005.64|3003.75|3003.75|0
1640179500000|2021-12-22 13:25:00|3003.69|3003.69|3002.33|3002.33|3003.69|3003.69|3001.82|3001.82|0
1640179800000|2021-12-22 13:30:00|3002.55|3002.55|3006.5|3006.5|3006.99|3006.99|3002.44|3002.44|0
1640180100000|2021-12-22 13:35:00|3006.32|3006.32|3001.38|3001.38|3006.32|3006.32|3001.38|3001.38|0
1640180400000|2021-12-22 13:40:00|3001.44|3001.44|2999.57|2999.57|3002.83|3002.83|2999.57|2999.57|0
1640180700000|2021-12-22 13:45:00|2999.46|2999.46|2999.01|2999.01|2999.68|2999.68|2997.99|2997.99|0
1640181000000|2021-12-22 13:50:00|2999.18|2999.18|3001.36|3001.36|3002.32|3002.32|2998.96|2998.96|0
1640181300000|2021-12-22 13:55:00|3001.53|3001.53|3001.3|3001.3|3002.23|3002.23|3000.82|3000.82|0
1640181600000|2021-12-22 14:00:00|3001.26|3001.26|3000.72|3000.72|3001.75|3001.75|3000.22|3000.22|0
1640181900000|2021-12-22 14:05:00|3000.77|3000.77|3001.44|3001.44|3002.18|3002.18|3000.77|3000.77|0
1640182200000|2021-12-22 14:10:00|3001.4|3001.4|3002.72|3002.72|3002.95|3002.95|3001.36|3001.36|0
1640182500000|2021-12-22 14:15:00|3002.77|3002.77|3003.91|3003.91|3003.91|3003.91|3002.16|3002.16|0
1640182800000|2021-12-22 14:20:00|3004.02|3004.02|3004.92|3004.92|3005.62|3005.62|3003.97|3003.97|0
1640183100000|2021-12-22 14:25:00|3005.09|3005.09|3006.09|3006.09|3007.7|3007.7|3004.62|3004.62|0
1640183400000|2021-12-22 14:30:00|3006.15|3006.15|3007.96|3007.96|3009.85|3009.85|2998.84|2998.84|0
1640183700000|2021-12-22 14:35:00|3008.01|3008.01|3011.42|3011.42|3012.7|3012.7|3004.98|3004.98|0
1640184000000|2021-12-22 14:40:00|3011.19|3011.19|3010.82|3010.82|3011.65|3011.65|3006.86|3006.86|0
1640184300000|2021-12-22 14:45:00|3010.77|3010.77|3001.71|3001.71|3010.77|3010.77|3001.32|3001.32|0
1640184600000|2021-12-22 14:50:00|3001.66|3001.66|3006.14|3006.14|3006.14|3006.14|3000.01|3000.01|0
1640184900000|2021-12-22 14:55:00|3005.78|3005.78|3009.99|3009.99|3010.67|3010.67|3005.78|3005.78|0
1640185200000|2021-12-22 15:00:00|3009.88|3009.88|3015.75|3015.75|3016.42|3016.42|3009.55|3009.55|0
1640185500000|2021-12-22 15:05:00|3015.8|3015.8|3015.74|3015.74|3016.48|3016.48|3014.06|3014.06|0
1640185800000|2021-12-22 15:10:00|3015.79|3015.79|3017.13|3017.13|3018.61|3018.61|3015.79|3015.79|0
1640186100000|2021-12-22 15:15:00|3017.29|3017.29|3013.63|3013.63|3017.46|3017.46|3013.63|3013.63|0
1640186400000|2021-12-22 15:20:00|3013.74|3013.74|3010.35|3010.35|3014.18|3014.18|3009.75|3009.75|0
1640186700000|2021-12-22 15:25:00|3010.29|3010.29|3008.38|3008.38|3011.65|3011.65|3008.38|3008.38|0
1640187000000|2021-12-22 15:30:00|3008.66|3008.66|3008.04|3008.04|3008.66|3008.66|3006.33|3006.33|0
1640187300000|2021-12-22 15:35:00|3008.21|3008.21|3008.31|3008.31|3008.71|3008.71|3006.37|3006.37|0
1640187600000|2021-12-22 15:40:00|3008.26|3008.26|3004.79|3004.79|3008.72|3008.72|3004.14|3004.14|0
1640187900000|2021-12-22 15:45:00|3004.78|3004.78|3004.01|3004.01|3005.48|3005.48|3002.48|3002.48|0
1640188200000|2021-12-22 15:50:00|3004.36|3004.36|3004.29|3004.29|3005.4|3005.4|3003.82|3003.82|0
1640188500000|2021-12-22 15:55:00|3004.12|3004.12|3004.4|3004.4|3005.01|3005.01|3003.62|3003.62|0
1640188800000|2021-12-22 16:00:00|3004.13|3004.13|3003.26|3003.26|3004.5|3004.5|3003.09|3003.09|0
1640189100000|2021-12-22 16:05:00|3003.2|3003.2|3001.06|3001.06|3003.92|3003.92|3000.99|3000.99|0
1640189400000|2021-12-22 16:10:00|3001.09|3001.09|3001.96|3001.96|3002.11|3002.11|3000.29|3000.29|0
1640189700000|2021-12-22 16:15:00|3001.95|3001.95|3000.52|3000.52|3002.11|3002.11|2999.97|2999.97|0
1640190000000|2021-12-22 16:20:00|3000.69|3000.69|3000.97|3000.97|3001.96|3001.96|2999.55|2999.55|0
1640190300000|2021-12-22 16:25:00|3001|3001|3005.86|3005.86|3005.89|3005.89|2999.71|2999.71|0
1640247300000|2021-12-23 08:15:00|3022.53|3022.53|3021.33|3021.33|3023.38|3023.38|3019.75|3019.75|0
1640247600000|2021-12-23 08:20:00|3021.5|3021.5|3023.55|3023.55|3024.95|3024.95|3019.7|3019.7|0
1640247900000|2021-12-23 08:25:00|3022.88|3022.88|3024.43|3024.43|3025.48|3025.48|3020.32|3020.32|0
1640248200000|2021-12-23 08:30:00|3025.09|3025.09|3026.46|3026.46|3027.41|3027.41|3024.91|3024.91|0
1640248500000|2021-12-23 08:35:00|3026.58|3026.58|3029.28|3029.28|3029.51|3029.51|3026.11|3026.11|0
1640248800000|2021-12-23 08:40:00|3029.26|3029.26|3031.37|3031.37|3032.51|3032.51|3028.68|3028.68|0
1640249100000|2021-12-23 08:45:00|3031.28|3031.28|3036.29|3036.29|3037.08|3037.08|3031.28|3031.28|0
1640249400000|2021-12-23 08:50:00|3036.12|3036.12|3038.05|3038.05|3038.18|3038.18|3034.52|3034.52|0
1640249700000|2021-12-23 08:55:00|3038.33|3038.33|3039.91|3039.91|3042.64|3042.64|3038.33|3038.33|0
1640250000000|2021-12-23 09:00:00|3040.03|3040.03|3037.84|3037.84|3042.17|3042.17|3037.16|3037.16|0
1640250300000|2021-12-23 09:05:00|3038.26|3038.26|3040.72|3040.72|3041.77|3041.77|3037.99|3037.99|0
1640250600000|2021-12-23 09:10:00|3040.67|3040.67|3039.03|3039.03|3042.45|3042.45|3038.59|3038.59|0
1640250900000|2021-12-23 09:15:00|3038.7|3038.7|3039.15|3039.15|3039.98|3039.98|3037.59|3037.59|0
1640251200000|2021-12-23 09:20:00|3039.48|3039.48|3036.76|3036.76|3039.81|3039.81|3036.28|3036.28|0
1640251500000|2021-12-23 09:25:00|3036.72|3036.72|3035.19|3035.19|3037.46|3037.46|3034.15|3034.15|0
1640251800000|2021-12-23 09:30:00|3035.02|3035.02|3032.37|3032.37|3036.87|3036.87|3032.31|3032.31|0
1640252100000|2021-12-23 09:35:00|3032.66|3032.66|3035.19|3035.19|3035.92|3035.92|3032.66|3032.66|0
1640252400000|2021-12-23 09:40:00|3035.23|3035.23|3038.28|3038.28|3038.28|3038.28|3035.02|3035.02|0
1640252700000|2021-12-23 09:45:00|3038.3|3038.3|3038.45|3038.45|3039.77|3039.77|3038.3|3038.3|0
1640253000000|2021-12-23 09:50:00|3038.5|3038.5|3037.51|3037.51|3038.53|3038.53|3037.03|3037.03|0
1640253300000|2021-12-23 09:55:00|3037.79|3037.79|3040.63|3040.63|3040.93|3040.93|3037.74|3037.74|0
1640253600000|2021-12-23 10:00:00|3040.86|3040.86|3038.41|3038.41|3041.18|3041.18|3038.13|3038.13|0
1640253900000|2021-12-23 10:05:00|3037.56|3037.56|3036.77|3036.77|3037.56|3037.56|3036.09|3036.09|0
1640254200000|2021-12-23 10:10:00|3036.81|3036.81|3038.86|3038.86|3039.11|3039.11|3036.81|3036.81|0
1640254500000|2021-12-23 10:15:00|3038.92|3038.92|3038.34|3038.34|3040.09|3040.09|3037.95|3037.95|0
1640254800000|2021-12-23 10:20:00|3038.84|3038.84|3038.42|3038.42|3039.16|3039.16|3038.28|3038.28|0
1640255100000|2021-12-23 10:25:00|3038.47|3038.47|3037.73|3037.73|3038.47|3038.47|3037.24|3037.24|0
1640255400000|2021-12-23 10:30:00|3037.77|3037.77|3035.15|3035.15|3038.18|3038.18|3035.15|3035.15|0
1640255700000|2021-12-23 10:35:00|3035.11|3035.11|3037.33|3037.33|3038.17|3038.17|3035.11|3035.11|0
1640256000000|2021-12-23 10:40:00|3037.66|3037.66|3038.66|3038.66|3039.16|3039.16|3037.52|3037.52|0
1640256300000|2021-12-23 10:45:00|3038.5|3038.5|3037.93|3037.93|3038.5|3038.5|3037.13|3037.13|0
1640256600000|2021-12-23 10:50:00|3038.28|3038.28|3037.18|3037.18|3038.36|3038.36|3037.12|3037.12|0
1640256900000|2021-12-23 10:55:00|3037.14|3037.14|3036.56|3036.56|3037.93|3037.93|3036.49|3036.49|0
1640257200000|2021-12-23 11:00:00|3036.73|3036.73|3035.89|3035.89|3037.71|3037.71|3035.82|3035.82|0
1640257500000|2021-12-23 11:05:00|3035.8|3035.8|3034.86|3034.86|3035.8|3035.8|3034.03|3034.03|0
1640257800000|2021-12-23 11:10:00|3034.78|3034.78|3035.45|3035.45|3035.69|3035.69|3034.49|3034.49|0
1640258100000|2021-12-23 11:15:00|3035.28|3035.28|3035.48|3035.48|3035.9|3035.9|3035.23|3035.23|0
1640258400000|2021-12-23 11:20:00|3035.46|3035.46|3036.05|3036.05|3036.09|3036.09|3035.38|3035.38|0
1640258700000|2021-12-23 11:25:00|3036|3036|3036.82|3036.82|3037.23|3037.23|3035.74|3035.74|0
1640259000000|2021-12-23 11:30:00|3036.98|3036.98|3041.3|3041.3|3041.48|3041.48|3036.98|3036.98|0
1640259300000|2021-12-23 11:35:00|3041.25|3041.25|3041.79|3041.79|3042.13|3042.13|3040.32|3040.32|0
1640259600000|2021-12-23 11:40:00|3041.87|3041.87|3037.34|3037.34|3041.87|3041.87|3037.28|3037.28|0
1640259900000|2021-12-23 11:45:00|3036.51|3036.51|3032.84|3032.84|3036.51|3036.51|3032.74|3032.74|0
1640260200000|2021-12-23 11:50:00|3033.07|3033.07|3036.86|3036.86|3037.08|3037.08|3033.07|3033.07|0
1640260500000|2021-12-23 11:55:00|3036.9|3036.9|3037.72|3037.72|3037.72|3037.72|3036.72|3036.72|0
1640260800000|2021-12-23 12:00:00|3038.05|3038.05|3038|3038|3038.63|3038.63|3037.9|3037.9|0
1640261100000|2021-12-23 12:05:00|3038.04|3038.04|3036.92|3036.92|3038.56|3038.56|3036.92|3036.92|0
1640261400000|2021-12-23 12:10:00|3037.09|3037.09|3038.26|3038.26|3038.26|3038.26|3036.62|3036.62|0
1640261700000|2021-12-23 12:15:00|3038.1|3038.1|3037.18|3037.18|3038.15|3038.15|3036.77|3036.77|0
1640262000000|2021-12-23 12:20:00|3037.52|3037.52|3039.2|3039.2|3039.2|3039.2|3037.49|3037.49|0
1640262300000|2021-12-23 12:25:00|3039.24|3039.24|3039.15|3039.15|3039.99|3039.99|3038.61|3038.61|0
1640262600000|2021-12-23 12:30:00|3039.14|3039.14|3038.03|3038.03|3039.19|3039.19|3037.67|3037.67|0
1640262900000|2021-12-23 12:35:00|3038.04|3038.04|3036.53|3036.53|3039|3039|3036.53|3036.53|0
1640263200000|2021-12-23 12:40:00|3036.76|3036.76|3037.31|3037.31|3037.56|3037.56|3036.76|3036.76|0
1640263500000|2021-12-23 12:45:00|3037.26|3037.26|3036.54|3036.54|3037.26|3037.26|3035.77|3035.77|0
1640263800000|2021-12-23 12:50:00|3036.46|3036.46|3039.31|3039.31|3039.31|3039.31|3036.34|3036.34|0
1640264100000|2021-12-23 12:55:00|3039.15|3039.15|3038.21|3038.21|3039.43|3039.43|3037.85|3037.85|0
1640264400000|2021-12-23 13:00:00|3038.04|3038.04|3038.59|3038.59|3039.41|3039.41|3038.04|3038.04|0
1640264700000|2021-12-23 13:05:00|3038.42|3038.42|3038.5|3038.5|3039.48|3039.48|3038.32|3038.32|0
1640265000000|2021-12-23 13:10:00|3038.49|3038.49|3037.02|3037.02|3038.57|3038.57|3037.02|3037.02|0
1640265300000|2021-12-23 13:15:00|3036.85|3036.85|3035.93|3035.93|3036.85|3036.85|3035.93|3035.93|0
1640265600000|2021-12-23 13:20:00|3035.96|3035.96|3034.18|3034.18|3035.96|3035.96|3033.51|3033.51|0
1640265900000|2021-12-23 13:25:00|3034.17|3034.17|3035.13|3035.13|3035.13|3035.13|3033.58|3033.58|0
1640266200000|2021-12-23 13:30:00|3035.36|3035.36|3035.34|3035.34|3036.06|3036.06|3034.25|3034.25|0
1640266500000|2021-12-23 13:35:00|3035.29|3035.29|3036.61|3036.61|3037.08|3037.08|3035.13|3035.13|0
1640266800000|2021-12-23 13:40:00|3036.38|3036.38|3036.06|3036.06|3036.55|3036.55|3034.75|3034.75|0
1640267100000|2021-12-23 13:45:00|3036.09|3036.09|3038.34|3038.34|3038.66|3038.66|3036.08|3036.08|0
1640267400000|2021-12-23 13:50:00|3038.37|3038.37|3039.08|3039.08|3039.26|3039.26|3038.27|3038.27|0
1640267700000|2021-12-23 13:55:00|3039.1|3039.1|3038.94|3038.94|3039.78|3039.78|3038.94|3038.94|0
1640268000000|2021-12-23 14:00:00|3039.05|3039.05|3036.66|3036.66|3039.31|3039.31|3036.63|3036.63|0
1640268300000|2021-12-23 14:05:00|3036.43|3036.43|3036.92|3036.92|3036.92|3036.92|3035.54|3035.54|0
1640268600000|2021-12-23 14:10:00|3037.09|3037.09|3038.65|3038.65|3038.83|3038.83|3036.98|3036.98|0
1640268900000|2021-12-23 14:15:00|3038.77|3038.77|3038.03|3038.03|3038.82|3038.82|3037.84|3037.84|0
1640269200000|2021-12-23 14:20:00|3038.02|3038.02|3037.26|3037.26|3038.02|3038.02|3037.15|3037.15|0
1640269500000|2021-12-23 14:25:00|3037.38|3037.38|3037.85|3037.85|3038.19|3038.19|3037.3|3037.3|0
1640269800000|2021-12-23 14:30:00|3038.02|3038.02|3043.97|3043.97|3043.97|3043.97|3035.97|3035.97|0
1640270100000|2021-12-23 14:35:00|3044.01|3044.01|3048.02|3048.02|3049.36|3049.36|3043.37|3043.37|0
1640270400000|2021-12-23 14:40:00|3047.64|3047.64|3049.17|3049.17|3049.17|3049.17|3046.63|3046.63|0
1640270700000|2021-12-23 14:45:00|3049.81|3049.81|3049.85|3049.85|3050.74|3050.74|3049.06|3049.06|0
1640271000000|2021-12-23 14:50:00|3049.96|3049.96|3047.79|3047.79|3050.32|3050.32|3047.36|3047.36|0
1640271300000|2021-12-23 14:55:00|3047.96|3047.96|3049.27|3049.27|3050.21|3050.21|3046.58|3046.58|0
1640271600000|2021-12-23 15:00:00|3048.94|3048.94|3042.16|3042.16|3049|3049|3041.82|3041.82|0
1640271900000|2021-12-23 15:05:00|3042.27|3042.27|3045.1|3045.1|3045.87|3045.87|3042.23|3042.23|0
1640272200000|2021-12-23 15:10:00|3045.04|3045.04|3045.8|3045.8|3047.15|3047.15|3045.04|3045.04|0
1640272500000|2021-12-23 15:15:00|3045.62|3045.62|3045.94|3045.94|3046.46|3046.46|3045.18|3045.18|0
1640272800000|2021-12-23 15:20:00|3046.27|3046.27|3044.49|3044.49|3046.27|3046.27|3043.99|3043.99|0
1640273100000|2021-12-23 15:25:00|3044.45|3044.45|3045.72|3045.72|3046.13|3046.13|3044.13|3044.13|0
1640273400000|2021-12-23 15:30:00|3046.1|3046.1|3046.27|3046.27|3046.63|3046.63|3044.25|3044.25|0
1640273700000|2021-12-23 15:35:00|3046.38|3046.38|3047.28|3047.28|3047.61|3047.61|3046.33|3046.33|0
1640274000000|2021-12-23 15:40:00|3047.2|3047.2|3046.83|3046.83|3047.47|3047.47|3046.21|3046.21|0
1640274300000|2021-12-23 15:45:00|3046.3|3046.3|3045.92|3045.92|3046.37|3046.37|3045.28|3045.28|0
1640274600000|2021-12-23 15:50:00|3045.89|3045.89|3046.39|3046.39|3047|3047|3045.6|3045.6|0
1640274900000|2021-12-23 15:55:00|3046.51|3046.51|3047.07|3047.07|3047.18|3047.18|3046.19|3046.19|0
1640275200000|2021-12-23 16:00:00|3047.23|3047.23|3047.72|3047.72|3047.72|3047.72|3046.04|3046.04|0
1640275500000|2021-12-23 16:05:00|3047.55|3047.55|3048.43|3048.43|3048.66|3048.66|3047.23|3047.23|0
1640275800000|2021-12-23 16:10:00|3048.51|3048.51|3047.23|3047.23|3048.59|3048.59|3046.99|3046.99|0
1640276100000|2021-12-23 16:15:00|3047.34|3047.34|3047.04|3047.04|3048.59|3048.59|3046.76|3046.76|0
1640276400000|2021-12-23 16:20:00|3046.71|3046.71|3045.91|3045.91|3046.71|3046.71|3045.57|3045.57|0
1640276700000|2021-12-23 16:25:00|3045.92|3045.92|3045.21|3045.21|3046.77|3046.77|3044.42|3044.42|0
1640333700000|2021-12-24 08:15:00|3047.82|3047.82|3046.29|3046.29|3048.63|3048.63|3045.72|3045.72|0
1640334000000|2021-12-24 08:20:00|3046.06|3046.06|3048.02|3048.02|3048.49|3048.49|3046.06|3046.06|0
1640334300000|2021-12-24 08:25:00|3048.37|3048.37|3052.78|3052.78|3053.55|3053.55|3048.37|3048.37|0
1640334600000|2021-12-24 08:30:00|3052.9|3052.9|3052.66|3052.66|3053.39|3053.39|3052.25|3052.25|0
1640334900000|2021-12-24 08:35:00|3052.32|3052.32|3053.26|3053.26|3053.69|3053.69|3051.01|3051.01|0
1640335200000|2021-12-24 08:40:00|3053.09|3053.09|3054.53|3054.53|3054.53|3054.53|3052.52|3052.52|0
1640335500000|2021-12-24 08:45:00|3054.19|3054.19|3056.58|3056.58|3057.6|3057.6|3053.86|3053.86|0
1640335800000|2021-12-24 08:50:00|3056.62|3056.62|3055.55|3055.55|3056.7|3056.7|3055.43|3055.43|0
1640336100000|2021-12-24 08:55:00|3055.5|3055.5|3056.85|3056.85|3056.97|3056.97|3054.62|3054.62|0
1640336400000|2021-12-24 09:00:00|3056.86|3056.86|3057.72|3057.72|3058.73|3058.73|3055.33|3055.33|0
1640336700000|2021-12-24 09:05:00|3057.84|3057.84|3057.53|3057.53|3058.28|3058.28|3057.36|3057.36|0
1640337000000|2021-12-24 09:10:00|3057.01|3057.01|3056.92|3056.92|3057.24|3057.24|3055.19|3055.19|0
1640337300000|2021-12-24 09:15:00|3057.09|3057.09|3057.17|3057.17|3058.19|3058.19|3056.9|3056.9|0
1640337600000|2021-12-24 09:20:00|3057.22|3057.22|3056.63|3056.63|3057.68|3057.68|3056.34|3056.34|0
1640337900000|2021-12-24 09:25:00|3056.59|3056.59|3056.07|3056.07|3057.03|3057.03|3055.67|3055.67|0
1640338200000|2021-12-24 09:30:00|3056.09|3056.09|3057.55|3057.55|3057.6|3057.6|3056.09|3056.09|0
1640338500000|2021-12-24 09:35:00|3057.38|3057.38|3056.39|3056.39|3057.94|3057.94|3056.39|3056.39|0
1640338800000|2021-12-24 09:40:00|3055.93|3055.93|3056.46|3056.46|3056.91|3056.91|3055.93|3055.93|0
1640339100000|2021-12-24 09:45:00|3056.62|3056.62|3057.65|3057.65|3057.82|3057.82|3056.29|3056.29|0
1640339400000|2021-12-24 09:50:00|3057.71|3057.71|3057.89|3057.89|3058.39|3058.39|3057.7|3057.7|0
1640339700000|2021-12-24 09:55:00|3057.94|3057.94|3057.58|3057.58|3058.22|3058.22|3057.55|3057.55|0
1640340000000|2021-12-24 10:00:00|3057.71|3057.71|3058.96|3058.96|3059.02|3059.02|3057.71|3057.71|0
1640340300000|2021-12-24 10:05:00|3059.02|3059.02|3059.49|3059.49|3060.25|3060.25|3058.98|3058.98|0
1640340600000|2021-12-24 10:10:00|3059.58|3059.58|3058.66|3058.66|3059.74|3059.74|3058.66|3058.66|0
1640340900000|2021-12-24 10:15:00|3058.17|3058.17|3058.45|3058.45|3058.79|3058.79|3058.1|3058.1|0
1640341200000|2021-12-24 10:20:00|3058.62|3058.62|3058.92|3058.92|3059|3059|3058.45|3058.45|0
1640341500000|2021-12-24 10:25:00|3058.19|3058.19|3058.39|3058.39|3058.39|3058.39|3057.56|3057.56|0
1640341800000|2021-12-24 10:30:00|3058.3|3058.3|3058.12|3058.12|3058.64|3058.64|3057.35|3057.35|0
1640342100000|2021-12-24 10:35:00|3058.01|3058.01|3058.01|3058.01|3058.5|3058.5|3057.5|3057.5|0
1640342400000|2021-12-24 10:40:00|3057.83|3057.83|3058.31|3058.31|3058.59|3058.59|3057.83|3057.83|0
1640342700000|2021-12-24 10:45:00|3058.42|3058.42|3057.51|3057.51|3058.42|3058.42|3057.34|3057.34|0
1640343000000|2021-12-24 10:50:00|3057.34|3057.34|3057.09|3057.09|3057.53|3057.53|3056.87|3056.87|0
1640343300000|2021-12-24 10:55:00|3056.97|3056.97|3056.57|3056.57|3058.01|3058.01|3056.5|3056.5|0
1640343600000|2021-12-24 11:00:00|3056.74|3056.74|3055.88|3055.88|3056.91|3056.91|3055.53|3055.53|0
1640343900000|2021-12-24 11:05:00|3055.66|3055.66|3056.43|3056.43|3056.56|3056.56|3055.3|3055.3|0
1640344200000|2021-12-24 11:10:00|3056.71|3056.71|3056.39|3056.39|3056.81|3056.81|3056.15|3056.15|0
1640344500000|2021-12-24 11:15:00|3056.37|3056.37|3055.98|3055.98|3056.37|3056.37|3055.8|3055.8|0
1640344800000|2021-12-24 11:20:00|3056.15|3056.15|3056.11|3056.11|3056.17|3056.17|3055.8|3055.8|0
1640345100000|2021-12-24 11:25:00|3056|3056|3056.67|3056.67|3057.41|3057.41|3055.71|3055.71|0
1640345400000|2021-12-24 11:30:00|3057|3057|3056.65|3056.65|3057.07|3057.07|3056.65|3056.65|0
1640345700000|2021-12-24 11:35:00|3056.48|3056.48|3058.53|3058.53|3059|3059|3056.48|3056.48|0
1640346000000|2021-12-24 11:40:00|3058.51|3058.51|3057.43|3057.43|3058.51|3058.51|3057.09|3057.09|0
1640346300000|2021-12-24 11:45:00|3057.49|3057.49|3058.76|3058.76|3058.76|3058.76|3056.83|3056.83|0
1640346600000|2021-12-24 11:50:00|3058.93|3058.93|3057.1|3057.1|3058.93|3058.93|3057.1|3057.1|0
1640346900000|2021-12-24 11:55:00|3057.15|3057.15|3057.79|3057.79|3057.96|3057.96|3056.99|3056.99|0
1640347200000|2021-12-24 12:00:00|3058.02|3058.02|3055.61|3055.61|3058.63|3058.63|3055.61|3055.61|0
1640347500000|2021-12-24 12:05:00|3055.72|3055.72|3053.58|3053.58|3055.9|3055.9|3053.57|3053.57|0
1640347800000|2021-12-24 12:10:00|3053.2|3053.2|3050.21|3050.21|3053.23|3053.23|3050.21|3050.21|0
1640348100000|2021-12-24 12:15:00|3050.16|3050.16|3047.76|3047.76|3050.27|3050.27|3047.53|3047.53|0
1640348400000|2021-12-24 12:20:00|3047.71|3047.71|3042.48|3042.48|3047.71|3047.71|3042.48|3042.48|0
1640348700000|2021-12-24 12:25:00|3042.45|3042.45|3046.28|3046.28|3047.8|3047.8|3042.4|3042.4|0
1640765700000|2021-12-29 08:15:00|3071.95|3071.95|3067.14|3067.14|3073.48|3073.48|3067.03|3067.03|0
1640766000000|2021-12-29 08:20:00|3067.19|3067.19|3064.44|3064.44|3069.09|3069.09|3064.05|3064.05|0
1640766300000|2021-12-29 08:25:00|3063.61|3063.61|3063.91|3063.91|3065.59|3065.59|3062.61|3062.61|0
1640766600000|2021-12-29 08:30:00|3063.83|3063.83|3062.92|3062.92|3063.83|3063.83|3060.52|3060.52|0
1640766900000|2021-12-29 08:35:00|3063.27|3063.27|3063.21|3063.21|3064.62|3064.62|3062.24|3062.24|0
1640767200000|2021-12-29 08:40:00|3063.1|3063.1|3065.53|3065.53|3065.7|3065.7|3061.88|3061.88|0
1640767500000|2021-12-29 08:45:00|3065.57|3065.57|3070.28|3070.28|3071.85|3071.85|3065.57|3065.57|0
1640767800000|2021-12-29 08:50:00|3071.23|3071.23|3071.33|3071.33|3074.35|3074.35|3070.3|3070.3|0
1640768100000|2021-12-29 08:55:00|3071.49|3071.49|3071.09|3071.09|3073.13|3073.13|3071.09|3071.09|0
1640768400000|2021-12-29 09:00:00|3070.93|3070.93|3072.41|3072.41|3074.65|3074.65|3070.64|3070.64|0
1640768700000|2021-12-29 09:05:00|3072.49|3072.49|3068.78|3068.78|3074.28|3074.28|3068.78|3068.78|0
1640769000000|2021-12-29 09:10:00|3067.95|3067.95|3068.17|3068.17|3068.28|3068.28|3065.34|3065.34|0
1640769300000|2021-12-29 09:15:00|3068.09|3068.09|3068.98|3068.98|3069.74|3069.74|3067.58|3067.58|0
1640769600000|2021-12-29 09:20:00|3069.06|3069.06|3067.94|3067.94|3069.75|3069.75|3067.82|3067.82|0
1640769900000|2021-12-29 09:25:00|3067.95|3067.95|3065.81|3065.81|3068.23|3068.23|3065.59|3065.59|0
1640770200000|2021-12-29 09:30:00|3065.97|3065.97|3065.43|3065.43|3068.52|3068.52|3065.37|3065.37|0
1640770500000|2021-12-29 09:35:00|3065.93|3065.93|3066.7|3066.7|3066.7|3066.7|3063.96|3063.96|0
1640770800000|2021-12-29 09:40:00|3066.87|3066.87|3066.41|3066.41|3069.96|3069.96|3066.41|3066.41|0
1640771100000|2021-12-29 09:45:00|3066.08|3066.08|3068.64|3068.64|3068.64|3068.64|3065.96|3065.96|0
1640771400000|2021-12-29 09:50:00|3068.8|3068.8|3069.16|3069.16|3069.81|3069.81|3067.55|3067.55|0
1640771700000|2021-12-29 09:55:00|3069.04|3069.04|3068.28|3068.28|3069.78|3069.78|3067.93|3067.93|0
1640772000000|2021-12-29 10:00:00|3068.11|3068.11|3066.04|3066.04|3068.54|3068.54|3065.74|3065.74|0
1640772300000|2021-12-29 10:05:00|3066.1|3066.1|3068.14|3068.14|3068.19|3068.19|3065.74|3065.74|0
1640772600000|2021-12-29 10:10:00|3068.54|3068.54|3069.62|3069.62|3070.31|3070.31|3068.39|3068.39|0
1640772900000|2021-12-29 10:15:00|3069.11|3069.11|3068.67|3068.67|3069.11|3069.11|3067.6|3067.6|0
1640773200000|2021-12-29 10:20:00|3068.83|3068.83|3071.18|3071.18|3071.28|3071.28|3068.83|3068.83|0
1640773500000|2021-12-29 10:25:00|3071.34|3071.34|3070.36|3070.36|3071.51|3071.51|3069.69|3069.69|0
1640773800000|2021-12-29 10:30:00|3070.03|3070.03|3070.81|3070.81|3071.59|3071.59|3069.72|3069.72|0
1640774100000|2021-12-29 10:35:00|3070.65|3070.65|3069.54|3069.54|3070.65|3070.65|3069.34|3069.34|0
1640774400000|2021-12-29 10:40:00|3069.93|3069.93|3071.12|3071.12|3071.16|3071.16|3068.97|3068.97|0
1640774700000|2021-12-29 10:45:00|3071.08|3071.08|3069.05|3069.05|3072.39|3072.39|3068.72|3068.72|0
1640775000000|2021-12-29 10:50:00|3069.01|3069.01|3064.24|3064.24|3069.01|3069.01|3064.21|3064.21|0
1640775300000|2021-12-29 10:55:00|3064.07|3064.07|3063.27|3063.27|3064.07|3064.07|3061.24|3061.24|0
1640775600000|2021-12-29 11:00:00|3062.52|3062.52|3061.52|3061.52|3063.61|3063.61|3059.74|3059.74|0
1640775900000|2021-12-29 11:05:00|3061.46|3061.46|3063.52|3063.52|3063.52|3063.52|3061.13|3061.13|0
1640776200000|2021-12-29 11:10:00|3063.6|3063.6|3066.12|3066.12|3066.12|3066.12|3063.23|3063.23|0
1640776500000|2021-12-29 11:15:00|3066.16|3066.16|3064.98|3064.98|3066.69|3066.69|3064.98|3064.98|0
1640776800000|2021-12-29 11:20:00|3065.03|3065.03|3064.77|3064.77|3065.47|3065.47|3064.27|3064.27|0
1640777100000|2021-12-29 11:25:00|3064.81|3064.81|3063.17|3063.17|3064.97|3064.97|3062.56|3062.56|0
1640777400000|2021-12-29 11:30:00|3063.23|3063.23|3062.58|3062.58|3063.63|3063.63|3061.54|3061.54|0
1640777700000|2021-12-29 11:35:00|3062.91|3062.91|3057.27|3057.27|3063.3|3063.3|3056.4|3056.4|0
1640778000000|2021-12-29 11:40:00|3057.23|3057.23|3056.82|3056.82|3057.49|3057.49|3056.24|3056.24|0
1640778300000|2021-12-29 11:45:00|3056.66|3056.66|3056.77|3056.77|3057.65|3057.65|3056.17|3056.17|0
1640778600000|2021-12-29 11:50:00|3055.94|3055.94|3055.9|3055.9|3056.43|3056.43|3054.87|3054.87|0
1640778900000|2021-12-29 11:55:00|3055.84|3055.84|3057.13|3057.13|3057.33|3057.33|3054.67|3054.67|0
1640779200000|2021-12-29 12:00:00|3057.86|3057.86|3053.76|3053.76|3057.86|3057.86|3053.71|3053.71|0
1640779500000|2021-12-29 12:05:00|3053.75|3053.75|3055.64|3055.64|3055.64|3055.64|3053.55|3053.55|0
1640779800000|2021-12-29 12:10:00|3055.53|3055.53|3054.97|3054.97|3055.53|3055.53|3054.94|3054.94|0
1640780100000|2021-12-29 12:15:00|3054.86|3054.86|3055.99|3055.99|3056.85|3056.85|3054.69|3054.69|0
1640780400000|2021-12-29 12:20:00|3055.96|3055.96|3056.44|3056.44|3057.09|3057.09|3055.68|3055.68|0
1640780700000|2021-12-29 12:25:00|3056.35|3056.35|3056.19|3056.19|3056.47|3056.47|3055.86|3055.86|0
1640781000000|2021-12-29 12:30:00|3056.14|3056.14|3056.47|3056.47|3056.7|3056.7|3055.47|3055.47|0
1640781300000|2021-12-29 12:35:00|3056.3|3056.3|3059.05|3059.05|3059.05|3059.05|3056.3|3056.3|0
1640781600000|2021-12-29 12:40:00|3059.21|3059.21|3057.42|3057.42|3059.21|3059.21|3057.29|3057.29|0
1640781900000|2021-12-29 12:45:00|3057.13|3057.13|3055.06|3055.06|3057.13|3057.13|3054.9|3054.9|0
1640782200000|2021-12-29 12:50:00|3055.05|3055.05|3054.36|3054.36|3055.98|3055.98|3054.22|3054.22|0
1640782500000|2021-12-29 12:55:00|3054.31|3054.31|3054.66|3054.66|3055.07|3055.07|3054.29|3054.29|0
1640782800000|2021-12-29 13:00:00|3054.71|3054.71|3056.41|3056.41|3056.71|3056.71|3054.52|3054.52|0
1640783100000|2021-12-29 13:05:00|3056.18|3056.18|3059.63|3059.63|3059.96|3059.96|3056.18|3056.18|0
1640783400000|2021-12-29 13:10:00|3059.4|3059.4|3059.81|3059.81|3060.87|3060.87|3059.4|3059.4|0
1640783700000|2021-12-29 13:15:00|3059.64|3059.64|3059.39|3059.39|3060.28|3060.28|3059.06|3059.06|0
1640784000000|2021-12-29 13:20:00|3059.43|3059.43|3060.2|3060.2|3061.66|3061.66|3059.43|3059.43|0
1640784300000|2021-12-29 13:25:00|3060.31|3060.31|3060.49|3060.49|3061.53|3061.53|3060.03|3060.03|0
1640784600000|2021-12-29 13:30:00|3060.65|3060.65|3060.49|3060.49|3060.65|3060.65|3059|3059|0
1640784900000|2021-12-29 13:35:00|3060.48|3060.48|3056.92|3056.92|3060.55|3060.55|3056.86|3056.86|0
1640785200000|2021-12-29 13:40:00|3057.25|3057.25|3058.87|3058.87|3060.21|3060.21|3057.2|3057.2|0
1640785500000|2021-12-29 13:45:00|3059.21|3059.21|3059.13|3059.13|3059.21|3059.21|3058.38|3058.38|0
1640785800000|2021-12-29 13:50:00|3058.97|3058.97|3060.63|3060.63|3061.17|3061.17|3058.83|3058.83|0
1640786100000|2021-12-29 13:55:00|3060.71|3060.71|3061.34|3061.34|3061.34|3061.34|3060.55|3060.55|0
1640786400000|2021-12-29 14:00:00|3061.39|3061.39|3060.86|3060.86|3061.39|3061.39|3060.38|3060.38|0
1640786700000|2021-12-29 14:05:00|3060.75|3060.75|3060.4|3060.4|3060.75|3060.75|3059.51|3059.51|0
1640787000000|2021-12-29 14:10:00|3060.46|3060.46|3063.37|3063.37|3063.52|3063.52|3060.41|3060.41|0
1640787300000|2021-12-29 14:15:00|3063.03|3063.03|3062.81|3062.81|3063.08|3063.08|3062.02|3062.02|0
1640787600000|2021-12-29 14:20:00|3062.7|3062.7|3064.93|3064.93|3064.93|3064.93|3062.7|3062.7|0
1640787900000|2021-12-29 14:25:00|3064.6|3064.6|3062.82|3062.82|3064.81|3064.81|3062.76|3062.76|0
1640788200000|2021-12-29 14:30:00|3062.87|3062.87|3063.23|3063.23|3063.89|3063.89|3056.03|3056.03|0
1640788500000|2021-12-29 14:35:00|3063.06|3063.06|3063.07|3063.07|3065.96|3065.96|3060.51|3060.51|0
1640788800000|2021-12-29 14:40:00|3063.23|3063.23|3062.35|3062.35|3065.83|3065.83|3060.94|3060.94|0
1640789100000|2021-12-29 14:45:00|3062.45|3062.45|3060.18|3060.18|3063.31|3063.31|3058.45|3058.45|0
1640789400000|2021-12-29 14:50:00|3060.01|3060.01|3061.33|3061.33|3062.08|3062.08|3058.47|3058.47|0
1640789700000|2021-12-29 14:55:00|3061.16|3061.16|3059.35|3059.35|3061.49|3061.49|3059.18|3059.18|0
1640790000000|2021-12-29 15:00:00|3059.47|3059.47|3059.1|3059.1|3060.88|3060.88|3058.05|3058.05|0
1640790300000|2021-12-29 15:05:00|3058.93|3058.93|3059.69|3059.69|3059.77|3059.77|3057.16|3057.16|0
1640790600000|2021-12-29 15:10:00|3059.91|3059.91|3058.47|3058.47|3060.42|3060.42|3056.19|3056.19|0
1640790900000|2021-12-29 15:15:00|3058.82|3058.82|3059.22|3059.22|3059.67|3059.67|3055.52|3055.52|0
1640791200000|2021-12-29 15:20:00|3059.28|3059.28|3061.59|3061.59|3062.11|3062.11|3058.86|3058.86|0
1640791500000|2021-12-29 15:25:00|3061.54|3061.54|3059.93|3059.93|3062.23|3062.23|3059.15|3059.15|0
1640791800000|2021-12-29 15:30:00|3059.99|3059.99|3061.33|3061.33|3062.36|3062.36|3059.93|3059.93|0
1640792100000|2021-12-29 15:35:00|3061.29|3061.29|3059.62|3059.62|3061.87|3061.87|3059.15|3059.15|0
1640792400000|2021-12-29 15:40:00|3059.63|3059.63|3059.64|3059.64|3060.28|3060.28|3058.01|3058.01|0
1640792700000|2021-12-29 15:45:00|3059.59|3059.59|3058.57|3058.57|3059.71|3059.71|3058.57|3058.57|0
1640793000000|2021-12-29 15:50:00|3058.9|3058.9|3058.31|3058.31|3059.13|3059.13|3057.42|3057.42|0
1640793300000|2021-12-29 15:55:00|3058.37|3058.37|3059.16|3059.16|3059.59|3059.59|3058.37|3058.37|0
1640793600000|2021-12-29 16:00:00|3059.11|3059.11|3059.77|3059.77|3059.77|3059.77|3058.55|3058.55|0
1640793900000|2021-12-29 16:05:00|3059.94|3059.94|3058.25|3058.25|3060.34|3060.34|3058.03|3058.03|0
1640794200000|2021-12-29 16:10:00|3058.19|3058.19|3054.93|3054.93|3058.25|3058.25|3054.78|3054.78|0
1640794500000|2021-12-29 16:15:00|3055.1|3055.1|3054.4|3054.4|3055.16|3055.16|3052.94|3052.94|0
1640794800000|2021-12-29 16:20:00|3054.51|3054.51|3056.5|3056.5|3057.56|3057.56|3054.51|3054.51|0
1640795100000|2021-12-29 16:25:00|3056.56|3056.56|3054.28|3054.28|3056.72|3056.72|3053.94|3053.94|0
1640852100000|2021-12-30 08:15:00|3053.92|3053.92|3054.27|3054.27|3057.13|3057.13|3052.91|3052.91|0
1640852400000|2021-12-30 08:20:00|3054.44|3054.44|3052.79|3052.79|3055.22|3055.22|3051.06|3051.06|0
1640852700000|2021-12-30 08:25:00|3052.76|3052.76|3055.9|3055.9|3056.34|3056.34|3052.08|3052.08|0
1640853000000|2021-12-30 08:30:00|3056.06|3056.06|3055.99|3055.99|3056.51|3056.51|3052.68|3052.68|0
1640853300000|2021-12-30 08:35:00|3056.15|3056.15|3052.79|3052.79|3056.15|3056.15|3051.55|3051.55|0
1640853600000|2021-12-30 08:40:00|3053.02|3053.02|3057.38|3057.38|3057.38|3057.38|3053.02|3053.02|0
1640853900000|2021-12-30 08:45:00|3056.88|3056.88|3056.81|3056.81|3057.23|3057.23|3055.23|3055.23|0
1640854200000|2021-12-30 08:50:00|3056.65|3056.65|3055.03|3055.03|3057|3057|3054.95|3054.95|0
1640854500000|2021-12-30 08:55:00|3055.14|3055.14|3056.82|3056.82|3056.97|3056.97|3055.14|3055.14|0
1640854800000|2021-12-30 09:00:00|3056.98|3056.98|3058.21|3058.21|3058.32|3058.32|3056.56|3056.56|0
1640855100000|2021-12-30 09:05:00|3058.15|3058.15|3057.09|3057.09|3059.28|3059.28|3057.09|3057.09|0
1640855400000|2021-12-30 09:10:00|3057.13|3057.13|3058.73|3058.73|3059.33|3059.33|3057.13|3057.13|0
1640855700000|2021-12-30 09:15:00|3058.51|3058.51|3057.2|3057.2|3058.57|3058.57|3056.84|3056.84|0
1640856000000|2021-12-30 09:20:00|3056.44|3056.44|3057.67|3057.67|3057.67|3057.67|3055.71|3055.71|0
1640856300000|2021-12-30 09:25:00|3057.76|3057.76|3057.01|3057.01|3058.25|3058.25|3056.4|3056.4|0
1640856600000|2021-12-30 09:30:00|3057.46|3057.46|3058.2|3058.2|3058.97|3058.97|3056.34|3056.34|0
1640856900000|2021-12-30 09:35:00|3058.08|3058.08|3058.36|3058.36|3058.59|3058.59|3057.38|3057.38|0
1640857200000|2021-12-30 09:40:00|3058.44|3058.44|3058.66|3058.66|3058.89|3058.89|3058.12|3058.12|0
1640857500000|2021-12-30 09:45:00|3058.63|3058.63|3058.73|3058.73|3059.11|3059.11|3058.06|3058.06|0
1640857800000|2021-12-30 09:50:00|3058.9|3058.9|3059.63|3059.63|3059.93|3059.93|3058.82|3058.82|0
1640858100000|2021-12-30 09:55:00|3059.61|3059.61|3060.17|3060.17|3060.84|3060.84|3059.46|3059.46|0
1640858400000|2021-12-30 10:00:00|3060.15|3060.15|3060.29|3060.29|3061.41|3061.41|3059.96|3059.96|0
1640858700000|2021-12-30 10:05:00|3060.35|3060.35|3055.87|3055.87|3060.35|3060.35|3055.87|3055.87|0
1640859000000|2021-12-30 10:10:00|3055.85|3055.85|3050.69|3050.69|3055.85|3055.85|3050.63|3050.63|0
1640859300000|2021-12-30 10:15:00|3050.66|3050.66|3050.81|3050.81|3051.98|3051.98|3050.51|3050.51|0
1640859600000|2021-12-30 10:20:00|3050.78|3050.78|3050|3050|3050.8|3050.8|3049.67|3049.67|0
1640859900000|2021-12-30 10:25:00|3049.93|3049.93|3053.69|3053.69|3053.69|3053.69|3049.93|3049.93|0
1640860200000|2021-12-30 10:30:00|3053.35|3053.35|3053.41|3053.41|3053.63|3053.63|3052.67|3052.67|0
1640860500000|2021-12-30 10:35:00|3053.35|3053.35|3054.51|3054.51|3054.68|3054.68|3053.01|3053.01|0
1640860800000|2021-12-30 10:40:00|3054.46|3054.46|3054.89|3054.89|3055.11|3055.11|3053.95|3053.95|0
1640861100000|2021-12-30 10:45:00|3054.86|3054.86|3054.74|3054.74|3055.68|3055.68|3054.74|3054.74|0
1640861400000|2021-12-30 10:50:00|3054.57|3054.57|3052.93|3052.93|3054.57|3054.57|3052.93|3052.93|0
1640861700000|2021-12-30 10:55:00|3052.87|3052.87|3054.6|3054.6|3054.69|3054.69|3052.35|3052.35|0
1640862000000|2021-12-30 11:00:00|3054.97|3054.97|3054.74|3054.74|3055.61|3055.61|3053.95|3053.95|0
1640862300000|2021-12-30 11:05:00|3054.85|3054.85|3056.77|3056.77|3057.69|3057.69|3054.79|3054.79|0
1640862600000|2021-12-30 11:10:00|3056.66|3056.66|3053.77|3053.77|3056.69|3056.69|3053.73|3053.73|0
1640862900000|2021-12-30 11:15:00|3053.71|3053.71|3053.34|3053.34|3054.18|3054.18|3053.11|3053.11|0
1640863200000|2021-12-30 11:20:00|3053.51|3053.51|3054.37|3054.37|3055.12|3055.12|3053.3|3053.3|0
1640863500000|2021-12-30 11:25:00|3054.38|3054.38|3051.67|3051.67|3054.38|3054.38|3051.67|3051.67|0
1640863800000|2021-12-30 11:30:00|3051.61|3051.61|3053.7|3053.7|3053.84|3053.84|3051.2|3051.2|0
1640864100000|2021-12-30 11:35:00|3053.72|3053.72|3054.74|3054.74|3055.17|3055.17|3053.72|3053.72|0
1640864400000|2021-12-30 11:40:00|3054.57|3054.57|3055.92|3055.92|3055.92|3055.92|3053.8|3053.8|0
1640864700000|2021-12-30 11:45:00|3055.86|3055.86|3057.84|3057.84|3057.84|3057.84|3055.36|3055.36|0
1640865000000|2021-12-30 11:50:00|3057.67|3057.67|3056.93|3056.93|3057.67|3057.67|3056.54|3056.54|0
1640865300000|2021-12-30 11:55:00|3057.27|3057.27|3059.38|3059.38|3059.38|3059.38|3057.27|3057.27|0
1640865600000|2021-12-30 12:00:00|3059.32|3059.32|3058.24|3058.24|3059.38|3059.38|3057.68|3057.68|0
1640865900000|2021-12-30 12:05:00|3058.13|3058.13|3058.04|3058.04|3058.29|3058.29|3057.47|3057.47|0
1640866200000|2021-12-30 12:10:00|3058.05|3058.05|3058.1|3058.1|3058.41|3058.41|3057.75|3057.75|0
1640866500000|2021-12-30 12:15:00|3057.94|3057.94|3058.88|3058.88|3058.96|3058.96|3057.77|3057.77|0
1640866800000|2021-12-30 12:20:00|3058.76|3058.76|3058.95|3058.95|3059.64|3059.64|3058.53|3058.53|0
1640867100000|2021-12-30 12:25:00|3058.9|3058.9|3058.86|3058.86|3059.44|3059.44|3058.44|3058.44|0
1640867400000|2021-12-30 12:30:00|3058.64|3058.64|3059.28|3059.28|3059.56|3059.56|3058.38|3058.38|0
1640867700000|2021-12-30 12:35:00|3059.11|3059.11|3059.48|3059.48|3059.57|3059.57|3058.8|3058.8|0
1640868000000|2021-12-30 12:40:00|3059.54|3059.54|3059.97|3059.97|3060.54|3060.54|3059.48|3059.48|0
1640868300000|2021-12-30 12:45:00|3059.85|3059.85|3059.37|3059.37|3059.87|3059.87|3059.34|3059.34|0
1640868600000|2021-12-30 12:50:00|3059.43|3059.43|3058.36|3058.36|3059.47|3059.47|3057.79|3057.79|0
1640868900000|2021-12-30 12:55:00|3058.25|3058.25|3058.96|3058.96|3058.96|3058.96|3057.57|3057.57|0
1640869200000|2021-12-30 13:00:00|3059.01|3059.01|3058.47|3058.47|3059.59|3059.59|3058.12|3058.12|0
1640869500000|2021-12-30 13:05:00|3058.38|3058.38|3058.81|3058.81|3058.81|3058.81|3058.05|3058.05|0
1640869800000|2021-12-30 13:10:00|3058.97|3058.97|3058.52|3058.52|3059.4|3059.4|3058.52|3058.52|0
1640870100000|2021-12-30 13:15:00|3058.46|3058.46|3059.7|3059.7|3059.7|3059.7|3058.19|3058.19|0
1640870400000|2021-12-30 13:20:00|3059.41|3059.41|3060.89|3060.89|3060.89|3060.89|3059.32|3059.32|0
1640870700000|2021-12-30 13:25:00|3060.83|3060.83|3061.5|3061.5|3061.56|3061.56|3060.83|3060.83|0
1640871000000|2021-12-30 13:30:00|3061.66|3061.66|3062.75|3062.75|3062.81|3062.81|3061.3|3061.3|0
1640871300000|2021-12-30 13:35:00|3062.84|3062.84|3063.75|3063.75|3064|3064|3062.84|3062.84|0
1640871600000|2021-12-30 13:40:00|3063.69|3063.69|3062.09|3062.09|3063.69|3063.69|3061.81|3061.81|0
1640871900000|2021-12-30 13:45:00|3061.93|3061.93|3061.84|3061.84|3061.93|3061.93|3060.74|3060.74|0
1640872200000|2021-12-30 13:50:00|3062.01|3062.01|3063.16|3063.16|3063.32|3063.32|3062.01|3062.01|0
1640872500000|2021-12-30 13:55:00|3063.22|3063.22|3064.32|3064.32|3064.53|3064.53|3063.12|3063.12|0
1640872800000|2021-12-30 14:00:00|3064.27|3064.27|3063.93|3063.93|3065.14|3065.14|3063.73|3063.73|0
1640873100000|2021-12-30 14:05:00|3063.77|3063.77|3063.07|3063.07|3064.03|3064.03|3063.02|3063.02|0
1640873400000|2021-12-30 14:10:00|3063.01|3063.01|3062.34|3062.34|3063.06|3063.06|3061.42|3061.42|0
1640873700000|2021-12-30 14:15:00|3062.17|3062.17|3062.53|3062.53|3062.74|3062.74|3061.67|3061.67|0
1640874000000|2021-12-30 14:20:00|3062.42|3062.42|3062.46|3062.46|3063.22|3063.22|3062.21|3062.21|0
1640874300000|2021-12-30 14:25:00|3062.29|3062.29|3059.95|3059.95|3062.56|3062.56|3059.95|3059.95|0
1640874600000|2021-12-30 14:30:00|3060.12|3060.12|3063.13|3063.13|3063.64|3063.64|3059.08|3059.08|0
1640874900000|2021-12-30 14:35:00|3063.55|3063.55|3068.37|3068.37|3068.39|3068.39|3063.16|3063.16|0
1640875200000|2021-12-30 14:40:00|3068.2|3068.2|3065.77|3065.77|3070.61|3070.61|3065.09|3065.09|0
1640875500000|2021-12-30 14:45:00|3065.71|3065.71|3067.97|3067.97|3068.16|3068.16|3065.33|3065.33|0
1640875800000|2021-12-30 14:50:00|3068.46|3068.46|3069.61|3069.61|3069.86|3069.86|3068.22|3068.22|0
1640876100000|2021-12-30 14:55:00|3069.66|3069.66|3066.78|3066.78|3069.89|3069.89|3066.77|3066.77|0
1640876400000|2021-12-30 15:00:00|3066.95|3066.95|3065.35|3065.35|3067.91|3067.91|3065.18|3065.18|0
1640876700000|2021-12-30 15:05:00|3065.18|3065.18|3066.08|3066.08|3066.21|3066.21|3063.85|3063.85|0
1640877000000|2021-12-30 15:10:00|3065.96|3065.96|3064.51|3064.51|3065.96|3065.96|3064.08|3064.08|0
1640877300000|2021-12-30 15:15:00|3064.55|3064.55|3064.45|3064.45|3066.03|3066.03|3064.18|3064.18|0
1640877600000|2021-12-30 15:20:00|3064.61|3064.61|3062.93|3062.93|3064.79|3064.79|3062.7|3062.7|0
1640877900000|2021-12-30 15:25:00|3062.95|3062.95|3063.2|3063.2|3064.68|3064.68|3062.77|3062.77|0
1640878200000|2021-12-30 15:30:00|3062.99|3062.99|3064.27|3064.27|3064.27|3064.27|3062.93|3062.93|0
1640878500000|2021-12-30 15:35:00|3064.44|3064.44|3062.24|3062.24|3064.48|3064.48|3061.59|3061.59|0
1640878800000|2021-12-30 15:40:00|3062.3|3062.3|3062.8|3062.8|3062.84|3062.84|3061.41|3061.41|0
1640879100000|2021-12-30 15:45:00|3062.64|3062.64|3063.08|3063.08|3063.46|3063.46|3062.04|3062.04|0
1640879400000|2021-12-30 15:50:00|3062.91|3062.91|3064.83|3064.83|3064.87|3064.87|3062.39|3062.39|0
1640879700000|2021-12-30 15:55:00|3064.81|3064.81|3064.51|3064.51|3065.31|3065.31|3064.12|3064.12|0
1640880000000|2021-12-30 16:00:00|3064.47|3064.47|3067.06|3067.06|3067.22|3067.22|3064.47|3064.47|0
1640880300000|2021-12-30 16:05:00|3067.16|3067.16|3067.51|3067.51|3067.67|3067.67|3066.25|3066.25|0
1640880600000|2021-12-30 16:10:00|3067.57|3067.57|3067.92|3067.92|3068.8|3068.8|3067.13|3067.13|0
1640880900000|2021-12-30 16:15:00|3067.9|3067.9|3065.49|3065.49|3068.23|3068.23|3065.49|3065.49|0
1640881200000|2021-12-30 16:20:00|3065.6|3065.6|3063.97|3063.97|3065.92|3065.92|3063.97|3063.97|0
1640881500000|2021-12-30 16:25:00|3064.06|3064.06|3062.42|3062.42|3066.06|3066.06|3061.35|3061.35|0
1640938500000|2021-12-31 08:15:00|3052.13|3052.13|3051.49|3051.49|3054.07|3054.07|3051.49|3051.49|0
1640938800000|2021-12-31 08:20:00|3051.66|3051.66|3048.06|3048.06|3051.87|3051.87|3048.02|3048.02|0
1640939100000|2021-12-31 08:25:00|3048|3048|3049.43|3049.43|3049.55|3049.55|3047.86|3047.86|0
1640939400000|2021-12-31 08:30:00|3049.39|3049.39|3049.94|3049.94|3050.11|3050.11|3048.81|3048.81|0
1640939700000|2021-12-31 08:35:00|3049.77|3049.77|3048.63|3048.63|3049.77|3049.77|3048.17|3048.17|0
1640940000000|2021-12-31 08:40:00|3048.57|3048.57|3049.57|3049.57|3049.63|3049.63|3047.6|3047.6|0
1640940300000|2021-12-31 08:45:00|3049.4|3049.4|3049.48|3049.48|3049.58|3049.58|3048.67|3048.67|0
1640940600000|2021-12-31 08:50:00|3049.45|3049.45|3050.84|3050.84|3050.84|3050.84|3049.28|3049.28|0
1640940900000|2021-12-31 08:55:00|3050.93|3050.93|3049.88|3049.88|3051.02|3051.02|3049.54|3049.54|0
1640941200000|2021-12-31 09:00:00|3049.38|3049.38|3048.28|3048.28|3049.38|3049.38|3045.98|3045.98|0
1640941500000|2021-12-31 09:05:00|3048.12|3048.12|3048.84|3048.84|3049.86|3049.86|3048.12|3048.12|0
1640941800000|2021-12-31 09:10:00|3048.86|3048.86|3049.56|3049.56|3049.7|3049.7|3048.86|3048.86|0
1640942100000|2021-12-31 09:15:00|3048.73|3048.73|3048.54|3048.54|3049.9|3049.9|3048.4|3048.4|0
1640942400000|2021-12-31 09:20:00|3048.32|3048.32|3047.39|3047.39|3048.32|3048.32|3046.99|3046.99|0
1640942700000|2021-12-31 09:25:00|3047.27|3047.27|3048.37|3048.37|3048.37|3048.37|3046.84|3046.84|0
1640943000000|2021-12-31 09:30:00|3048.7|3048.7|3049.57|3049.57|3049.57|3049.57|3048.7|3048.7|0
1640943300000|2021-12-31 09:35:00|3049.07|3049.07|3050.71|3050.71|3051.03|3051.03|3049.04|3049.04|0
1640943600000|2021-12-31 09:40:00|3050.66|3050.66|3050.68|3050.68|3050.89|3050.89|3050.07|3050.07|0
1640943900000|2021-12-31 09:45:00|3050.74|3050.74|3048.54|3048.54|3050.9|3050.9|3048.46|3048.46|0
1640944200000|2021-12-31 09:50:00|3048.6|3048.6|3050.14|3050.14|3050.92|3050.92|3048.54|3048.54|0
1640944500000|2021-12-31 09:55:00|3050.03|3050.03|3048.94|3048.94|3050.09|3050.09|3048.03|3048.03|0
1640944800000|2021-12-31 10:00:00|3048.88|3048.88|3049.27|3049.27|3049.6|3049.6|3048.8|3048.8|0
1640945100000|2021-12-31 10:05:00|3049.43|3049.43|3047.85|3047.85|3049.43|3049.43|3047.85|3047.85|0
1640945400000|2021-12-31 10:10:00|3047.77|3047.77|3048.14|3048.14|3048.49|3048.49|3047.54|3047.54|0
1640945700000|2021-12-31 10:15:00|3048.3|3048.3|3046.64|3046.64|3048.3|3048.3|3046.59|3046.59|0
1640946000000|2021-12-31 10:20:00|3046.58|3046.58|3045.4|3045.4|3046.58|3046.58|3044.29|3044.29|0
1640946300000|2021-12-31 10:25:00|3045.34|3045.34|3047|3047|3047|3047|3045.33|3045.33|0
1640946600000|2021-12-31 10:30:00|3046.72|3046.72|3044.79|3044.79|3046.99|3046.99|3044.73|3044.73|0
1640946900000|2021-12-31 10:35:00|3044.73|3044.73|3042.91|3042.91|3044.85|3044.85|3042.79|3042.79|0
1640947200000|2021-12-31 10:40:00|3042.83|3042.83|3043.09|3043.09|3043.14|3043.14|3042.27|3042.27|0
1640947500000|2021-12-31 10:45:00|3042.93|3042.93|3042.52|3042.52|3043.41|3043.41|3042.52|3042.52|0
1640947800000|2021-12-31 10:50:00|3042.69|3042.69|3041.1|3041.1|3042.76|3042.76|3041.1|3041.1|0
1640948100000|2021-12-31 10:55:00|3041.37|3041.37|3042.17|3042.17|3042.58|3042.58|3041.32|3041.32|0
1640948400000|2021-12-31 11:00:00|3042.15|3042.15|3042.79|3042.79|3043.7|3043.7|3042.15|3042.15|0
1640948700000|2021-12-31 11:05:00|3042.45|3042.45|3039.18|3039.18|3042.63|3042.63|3038.99|3038.99|0
1640949000000|2021-12-31 11:10:00|3039.13|3039.13|3041.06|3041.06|3041.08|3041.08|3038.21|3038.21|0
1640949300000|2021-12-31 11:15:00|3040.89|3040.89|3041.72|3041.72|3041.88|3041.88|3040.89|3040.89|0
1640949600000|2021-12-31 11:20:00|3041.77|3041.77|3042.52|3042.52|3042.77|3042.77|3041.67|3041.67|0
1640949900000|2021-12-31 11:25:00|3042|3042|3041.98|3041.98|3042.24|3042.24|3041.7|3041.7|0
1640950200000|2021-12-31 11:30:00|3042.15|3042.15|3041.37|3041.37|3042.15|3042.15|3041.09|3041.09|0
1640950500000|2021-12-31 11:35:00|3041.2|3041.2|3040.46|3040.46|3041.2|3041.2|3040.45|3040.45|0
1640950800000|2021-12-31 11:40:00|3040.79|3040.79|3040.53|3040.53|3041.72|3041.72|3040.41|3040.41|0
1640951100000|2021-12-31 11:45:00|3040.5|3040.5|3042.11|3042.11|3042.11|3042.11|3040.49|3040.49|0
1640951400000|2021-12-31 11:50:00|3042.41|3042.41|3040.11|3040.11|3042.41|3042.41|3040.05|3040.05|0
1640951700000|2021-12-31 11:55:00|3040.44|3040.44|3040.27|3040.27|3040.67|3040.67|3039.3|3039.3|0
1640952000000|2021-12-31 12:00:00|3040.31|3040.31|3035|3035|3040.37|3040.37|3034.44|3034.44|0
1640952300000|2021-12-31 12:05:00|3035.23|3035.23|3035.84|3035.84|3036.68|3036.68|3034.03|3034.03|0
1640952600000|2021-12-31 12:10:00|3035.95|3035.95|3040.12|3040.12|3042.88|3042.88|3035.95|3035.95|0
1640952900000|2021-12-31 12:15:00|3040.26|3040.26|3035.41|3035.41|3040.42|3040.42|3034.61|3034.61|0
1640953200000|2021-12-31 12:20:00|3035.29|3035.29|3045.74|3045.74|3045.94|3045.94|3034.88|3034.88|0
1640953500000|2021-12-31 12:25:00|3045.66|3045.66|3047.63|3047.63|3052.58|3052.58|3045.36|3045.36|0
1641284100000|2022-01-04 08:15:00|3104.3|3104.3|3111.48|3111.48|3113.93|3113.93|3104.25|3104.25|0
1641284400000|2022-01-04 08:20:00|3111.39|3111.39|3117.52|3117.52|3117.52|3117.52|3110.78|3110.78|0
1641284700000|2022-01-04 08:25:00|3117.6|3117.6|3116.65|3116.65|3121.06|3121.06|3115.82|3115.82|0
1641285000000|2022-01-04 08:30:00|3116.49|3116.49|3131.59|3131.59|3131.59|3131.59|3116.26|3116.26|0
1641285300000|2022-01-04 08:35:00|3131.6|3131.6|3145.92|3145.92|3145.92|3145.92|3131.6|3131.6|0
1641285600000|2022-01-04 08:40:00|3145.83|3145.83|3143.36|3143.36|3147.62|3147.62|3140.44|3140.44|0
1641285900000|2022-01-04 08:45:00|3143.44|3143.44|3144.93|3144.93|3147.1|3147.1|3142.22|3142.22|0
1641286200000|2022-01-04 08:50:00|3145.27|3145.27|3144.54|3144.54|3147.18|3147.18|3143.94|3143.94|0
1641286500000|2022-01-04 08:55:00|3144.49|3144.49|3153.75|3153.75|3156.38|3156.38|3144.45|3144.45|0
1641286800000|2022-01-04 09:00:00|3153.64|3153.64|3158.36|3158.36|3158.36|3158.36|3152.64|3152.64|0
1641287100000|2022-01-04 09:05:00|3158.24|3158.24|3157.77|3157.77|3162.77|3162.77|3156.77|3156.77|0
1641287400000|2022-01-04 09:10:00|3158.11|3158.11|3156.85|3156.85|3160.48|3160.48|3155.8|3155.8|0
1641287700000|2022-01-04 09:15:00|3157.48|3157.48|3159.02|3159.02|3159.89|3159.89|3157.48|3157.48|0
1641288000000|2022-01-04 09:20:00|3158.86|3158.86|3155.53|3155.53|3158.86|3158.86|3154.77|3154.77|0
1641288300000|2022-01-04 09:25:00|3155.36|3155.36|3146.47|3146.47|3155.69|3155.69|3146.47|3146.47|0
1641288600000|2022-01-04 09:30:00|3146.49|3146.49|3144.66|3144.66|3149.31|3149.31|3144.55|3144.55|0
1641288900000|2022-01-04 09:35:00|3144.58|3144.58|3141.82|3141.82|3144.58|3144.58|3136.07|3136.07|0
1641289200000|2022-01-04 09:40:00|3141.85|3141.85|3143.52|3143.52|3143.52|3143.52|3137.56|3137.56|0
1641289500000|2022-01-04 09:45:00|3143.18|3143.18|3140.75|3140.75|3143.4|3143.4|3138.54|3138.54|0
1641289800000|2022-01-04 09:50:00|3140.58|3140.58|3138.49|3138.49|3141.07|3141.07|3138.32|3138.32|0
1641290100000|2022-01-04 09:55:00|3138.82|3138.82|3142.71|3142.71|3142.88|3142.88|3138.82|3138.82|0
1641290400000|2022-01-04 10:00:00|3142.84|3142.84|3145.6|3145.6|3145.82|3145.82|3142.84|3142.84|0
1641290700000|2022-01-04 10:05:00|3145.58|3145.58|3145.69|3145.69|3145.69|3145.69|3143.52|3143.52|0
1641291000000|2022-01-04 10:10:00|3145.77|3145.77|3147.41|3147.41|3149.53|3149.53|3145.77|3145.77|0
1641291300000|2022-01-04 10:15:00|3147.58|3147.58|3147.76|3147.76|3148.1|3148.1|3146.25|3146.25|0
1641291600000|2022-01-04 10:20:00|3148.01|3148.01|3151.49|3151.49|3151.49|3151.49|3147.5|3147.5|0
1641291900000|2022-01-04 10:25:00|3151.32|3151.32|3151.73|3151.73|3151.73|3151.73|3149.79|3149.79|0
1641292200000|2022-01-04 10:30:00|3151.84|3151.84|3154.63|3154.63|3155.62|3155.62|3151.84|3151.84|0
1641292500000|2022-01-04 10:35:00|3154.8|3154.8|3158.67|3158.67|3158.97|3158.97|3153|3153|0
1641292800000|2022-01-04 10:40:00|3158.44|3158.44|3154.55|3154.55|3158.44|3158.44|3154.24|3154.24|0
1641293100000|2022-01-04 10:45:00|3154.72|3154.72|3153.67|3153.67|3156.57|3156.57|3153.67|3153.67|0
1641293400000|2022-01-04 10:50:00|3153.5|3153.5|3153.25|3153.25|3153.52|3153.52|3151.44|3151.44|0
1641293700000|2022-01-04 10:55:00|3153.26|3153.26|3152.71|3152.71|3153.72|3153.72|3151.54|3151.54|0
1641294000000|2022-01-04 11:00:00|3152.34|3152.34|3155.91|3155.91|3157.81|3157.81|3151.08|3151.08|0
1641294300000|2022-01-04 11:05:00|3156.03|3156.03|3155.32|3155.32|3156.03|3156.03|3154.31|3154.31|0
1641294600000|2022-01-04 11:10:00|3155.36|3155.36|3153.61|3153.61|3155.78|3155.78|3153.61|3153.61|0
1641294900000|2022-01-04 11:15:00|3153.58|3153.58|3152.02|3152.02|3153.63|3153.63|3152.02|3152.02|0
1641295200000|2022-01-04 11:20:00|3151.96|3151.96|3153.06|3153.06|3153.75|3153.75|3151.65|3151.65|0
1641295500000|2022-01-04 11:25:00|3152.95|3152.95|3148.25|3148.25|3152.97|3152.97|3147.92|3147.92|0
1641295800000|2022-01-04 11:30:00|3148.33|3148.33|3149.81|3149.81|3151.73|3151.73|3148.28|3148.28|0
1641296100000|2022-01-04 11:35:00|3149.75|3149.75|3154.27|3154.27|3154.27|3154.27|3148.3|3148.3|0
1641296400000|2022-01-04 11:40:00|3154.23|3154.23|3155.92|3155.92|3156.31|3156.31|3153.75|3153.75|0
1641296700000|2022-01-04 11:45:00|3155.75|3155.75|3155.45|3155.45|3156.02|3156.02|3153.06|3153.06|0
1641297000000|2022-01-04 11:50:00|3155.62|3155.62|3160.33|3160.33|3160.61|3160.61|3155.33|3155.33|0
1641297300000|2022-01-04 11:55:00|3160.66|3160.66|3160.5|3160.5|3161.86|3161.86|3158.63|3158.63|0
1641297600000|2022-01-04 12:00:00|3160.51|3160.51|3159.2|3159.2|3161.94|3161.94|3158.97|3158.97|0
1641297900000|2022-01-04 12:05:00|3159.37|3159.37|3160.05|3160.05|3160.96|3160.96|3158.92|3158.92|0
1641298200000|2022-01-04 12:10:00|3159.94|3159.94|3164.67|3164.67|3164.67|3164.67|3159.94|3159.94|0
1641298500000|2022-01-04 12:15:00|3164.06|3164.06|3164.11|3164.11|3165.32|3165.32|3162.17|3162.17|0
1641298800000|2022-01-04 12:20:00|3164.05|3164.05|3166.15|3166.15|3166.78|3166.78|3163.4|3163.4|0
1641299100000|2022-01-04 12:25:00|3166.32|3166.32|3163.14|3163.14|3166.81|3166.81|3163.04|3163.04|0
1641299400000|2022-01-04 12:30:00|3163.08|3163.08|3162.09|3162.09|3163.14|3163.14|3160.98|3160.98|0
1641299700000|2022-01-04 12:35:00|3162.05|3162.05|3160.23|3160.23|3162.45|3162.45|3159.77|3159.77|0
1641300000000|2022-01-04 12:40:00|3159.73|3159.73|3159.21|3159.21|3160.68|3160.68|3159.05|3159.05|0
1641300300000|2022-01-04 12:45:00|3159.38|3159.38|3159.64|3159.64|3160.82|3160.82|3158.88|3158.88|0
1641300600000|2022-01-04 12:50:00|3159.63|3159.63|3160.42|3160.42|3160.45|3160.45|3159.31|3159.31|0
1641300900000|2022-01-04 12:55:00|3160.59|3160.59|3164.02|3164.02|3164.02|3164.02|3160.59|3160.59|0
1641301200000|2022-01-04 13:00:00|3164.19|3164.19|3165.75|3165.75|3166.14|3166.14|3164.01|3164.01|0
1641301500000|2022-01-04 13:05:00|3166.04|3166.04|3166.61|3166.61|3168.91|3168.91|3165.73|3165.73|0
1641301800000|2022-01-04 13:10:00|3166.69|3166.69|3166.04|3166.04|3167.89|3167.89|3165.27|3165.27|0
1641302100000|2022-01-04 13:15:00|3165.87|3165.87|3164.68|3164.68|3166.46|3166.46|3163.93|3163.93|0
1641302400000|2022-01-04 13:20:00|3164.73|3164.73|3165.54|3165.54|3167.05|3167.05|3164.6|3164.6|0
1641302700000|2022-01-04 13:25:00|3165.38|3165.38|3162.07|3162.07|3165.38|3165.38|3162|3162|0
1641303000000|2022-01-04 13:30:00|3162.04|3162.04|3159.52|3159.52|3162.04|3162.04|3157.19|3157.19|0
1641303300000|2022-01-04 13:35:00|3159.56|3159.56|3156.13|3156.13|3160.48|3160.48|3155.96|3155.96|0
1641303600000|2022-01-04 13:40:00|3156.63|3156.63|3157.8|3157.8|3158.38|3158.38|3155.08|3155.08|0
1641303900000|2022-01-04 13:45:00|3157.78|3157.78|3160.02|3160.02|3160.97|3160.97|3157.78|3157.78|0
1641304200000|2022-01-04 13:50:00|3159.94|3159.94|3162.63|3162.63|3163.01|3163.01|3159.84|3159.84|0
1641304500000|2022-01-04 13:55:00|3162.71|3162.71|3162.93|3162.93|3164.37|3164.37|3162.63|3162.63|0
1641304800000|2022-01-04 14:00:00|3162.77|3162.77|3164.2|3164.2|3164.3|3164.3|3160.62|3160.62|0
1641305100000|2022-01-04 14:05:00|3164.23|3164.23|3170.03|3170.03|3170.04|3170.04|3164.08|3164.08|0
1641305400000|2022-01-04 14:10:00|3170.16|3170.16|3172.96|3172.96|3173.26|3173.26|3170|3170|0
1641305700000|2022-01-04 14:15:00|3173.01|3173.01|3176.26|3176.26|3176.81|3176.81|3172.25|3172.25|0
1641306000000|2022-01-04 14:20:00|3176.43|3176.43|3178.28|3178.28|3178.34|3178.34|3176.43|3176.43|0
1641306300000|2022-01-04 14:25:00|3177.95|3177.95|3181.34|3181.34|3181.45|3181.45|3177.86|3177.86|0
1641306600000|2022-01-04 14:30:00|3181.45|3181.45|3188.09|3188.09|3194.88|3194.88|3180|3180|0
1641306900000|2022-01-04 14:35:00|3187.71|3187.71|3191.94|3191.94|3194.13|3194.13|3183.05|3183.05|0
1641307200000|2022-01-04 14:40:00|3191.77|3191.77|3186.32|3186.32|3196.49|3196.49|3186.32|3186.32|0
1641307500000|2022-01-04 14:45:00|3185.86|3185.86|3191.69|3191.69|3192.77|3192.77|3185.86|3185.86|0
1641307800000|2022-01-04 14:50:00|3192.03|3192.03|3192.79|3192.79|3193.86|3193.86|3190.34|3190.34|0
1641308100000|2022-01-04 14:55:00|3193.01|3193.01|3190.31|3190.31|3194.48|3194.48|3189.72|3189.72|0
1641308400000|2022-01-04 15:00:00|3191.25|3191.25|3182.78|3182.78|3191.34|3191.34|3179.74|3179.74|0
1641308700000|2022-01-04 15:05:00|3182.28|3182.28|3189.59|3189.59|3189.7|3189.7|3181.02|3181.02|0
1641309000000|2022-01-04 15:10:00|3189.09|3189.09|3189.89|3189.89|3190.69|3190.69|3188.16|3188.16|0
1641309300000|2022-01-04 15:15:00|3189.85|3189.85|3190.79|3190.79|3191.24|3191.24|3186.3|3186.3|0
1641309600000|2022-01-04 15:20:00|3190.87|3190.87|3189.12|3189.12|3191.21|3191.21|3186.13|3186.13|0
1641309900000|2022-01-04 15:25:00|3189.2|3189.2|3194.45|3194.45|3194.45|3194.45|3188.24|3188.24|0
1641310200000|2022-01-04 15:30:00|3194.49|3194.49|3196.72|3196.72|3197.13|3197.13|3191.93|3191.93|0
1641310500000|2022-01-04 15:35:00|3196.61|3196.61|3196.02|3196.02|3197.08|3197.08|3193.34|3193.34|0
1641310800000|2022-01-04 15:40:00|3195.85|3195.85|3196.49|3196.49|3197.95|3197.95|3193.42|3193.42|0
1641311100000|2022-01-04 15:45:00|3196.38|3196.38|3199.95|3199.95|3200.26|3200.26|3195.35|3195.35|0
1641311400000|2022-01-04 15:50:00|3199.9|3199.9|3195.4|3195.4|3199.9|3199.9|3194.96|3194.96|0
1641311700000|2022-01-04 15:55:00|3195.45|3195.45|3191.28|3191.28|3196.01|3196.01|3190.52|3190.52|0
1641312000000|2022-01-04 16:00:00|3191.34|3191.34|3189.68|3189.68|3191.5|3191.5|3186.24|3186.24|0
1641312300000|2022-01-04 16:05:00|3189.25|3189.25|3192.19|3192.19|3193.34|3193.34|3189.1|3189.1|0
1641312600000|2022-01-04 16:10:00|3192.02|3192.02|3189.97|3189.97|3193.18|3193.18|3189.1|3189.1|0
1641312900000|2022-01-04 16:15:00|3190.01|3190.01|3190.44|3190.44|3191.24|3191.24|3187.14|3187.14|0
1641313200000|2022-01-04 16:20:00|3190.38|3190.38|3189.75|3189.75|3190.65|3190.65|3187.55|3187.55|0
1641313500000|2022-01-04 16:25:00|3189.84|3189.84|3188.65|3188.65|3189.89|3189.89|3185.39|3185.39|0
1641370500000|2022-01-05 08:15:00|3182.61|3182.61|3192.85|3192.85|3192.85|3192.85|3182.16|3182.16|0
1641370800000|2022-01-05 08:20:00|3193.01|3193.01|3195.01|3195.01|3197|3197|3192.23|3192.23|0
1641371100000|2022-01-05 08:25:00|3195.51|3195.51|3195.56|3195.56|3197.8|3197.8|3193.12|3193.12|0
1641371400000|2022-01-05 08:30:00|3195.76|3195.76|3186.21|3186.21|3195.82|3195.82|3186.1|3186.1|0
1641371700000|2022-01-05 08:35:00|3185.72|3185.72|3187.72|3187.72|3188.08|3188.08|3182.9|3182.9|0
1641372000000|2022-01-05 08:40:00|3187.81|3187.81|3189.19|3189.19|3189.91|3189.91|3185.35|3185.35|0
1641372300000|2022-01-05 08:45:00|3188.86|3188.86|3190.59|3190.59|3190.71|3190.71|3185.23|3185.23|0
1641372600000|2022-01-05 08:50:00|3190.26|3190.26|3193.65|3193.65|3194.15|3194.15|3190.02|3190.02|0
1641372900000|2022-01-05 08:55:00|3193.63|3193.63|3194.08|3194.08|3194.26|3194.26|3190.94|3190.94|0
1641373200000|2022-01-05 09:00:00|3194.12|3194.12|3191.2|3191.2|3194.72|3194.72|3190|3190|0
1641373500000|2022-01-05 09:05:00|3190.54|3190.54|3197.53|3197.53|3197.86|3197.86|3189.57|3189.57|0
1641373800000|2022-01-05 09:10:00|3197.37|3197.37|3199|3199|3201.46|3201.46|3196.59|3196.59|0
1641374100000|2022-01-05 09:15:00|3198.92|3198.92|3205.24|3205.24|3205.83|3205.83|3198.37|3198.37|0
1641374400000|2022-01-05 09:20:00|3205.22|3205.22|3203.76|3203.76|3205.22|3205.22|3203.16|3203.16|0
1641374700000|2022-01-05 09:25:00|3203.77|3203.77|3205.13|3205.13|3205.49|3205.49|3202.92|3202.92|0
1641375000000|2022-01-05 09:30:00|3205.24|3205.24|3203.83|3203.83|3206.02|3206.02|3203.83|3203.83|0
1641375300000|2022-01-05 09:35:00|3204|3204|3201.92|3201.92|3204.76|3204.76|3200.84|3200.84|0
1641375600000|2022-01-05 09:40:00|3202.08|3202.08|3203.5|3203.5|3203.76|3203.76|3202.08|3202.08|0
1641375900000|2022-01-05 09:45:00|3203.45|3203.45|3202.37|3202.37|3204.49|3204.49|3201.37|3201.37|0
1641376200000|2022-01-05 09:50:00|3202.48|3202.48|3201.74|3201.74|3203.78|3203.78|3201.74|3201.74|0
1641376500000|2022-01-05 09:55:00|3201.57|3201.57|3205.07|3205.07|3205.54|3205.54|3201.57|3201.57|0
1641376800000|2022-01-05 10:00:00|3205.12|3205.12|3204.08|3204.08|3207.34|3207.34|3204.08|3204.08|0
1641377100000|2022-01-05 10:05:00|3204.06|3204.06|3203.5|3203.5|3205.09|3205.09|3203.29|3203.29|0
1641377400000|2022-01-05 10:10:00|3203.48|3203.48|3206.85|3206.85|3206.92|3206.92|3203.01|3203.01|0
1641377700000|2022-01-05 10:15:00|3206.74|3206.74|3206.69|3206.69|3208.83|3208.83|3205.94|3205.94|0
1641378000000|2022-01-05 10:20:00|3206.58|3206.58|3208.73|3208.73|3208.96|3208.96|3206.58|3206.58|0
1641378300000|2022-01-05 10:25:00|3208.57|3208.57|3209.71|3209.71|3209.71|3209.71|3208.41|3208.41|0
1641378600000|2022-01-05 10:30:00|3209.73|3209.73|3207.49|3207.49|3209.9|3209.9|3207.1|3207.1|0
1641378900000|2022-01-05 10:35:00|3207.32|3207.32|3208.7|3208.7|3208.7|3208.7|3207.03|3207.03|0
1641379200000|2022-01-05 10:40:00|3208.54|3208.54|3207.61|3207.61|3208.55|3208.55|3207.61|3207.61|0
1641379500000|2022-01-05 10:45:00|3208.02|3208.02|3207.7|3207.7|3208.87|3208.87|3207.49|3207.49|0
1641379800000|2022-01-05 10:50:00|3207.6|3207.6|3207.1|3207.1|3207.63|3207.63|3206.64|3206.64|0
1641380100000|2022-01-05 10:55:00|3207.27|3207.27|3206.9|3206.9|3208.34|3208.34|3206.9|3206.9|0
1641380400000|2022-01-05 11:00:00|3206.84|3206.84|3205.87|3205.87|3207.34|3207.34|3205.5|3205.5|0
1641380700000|2022-01-05 11:05:00|3205.76|3205.76|3207.09|3207.09|3207.48|3207.48|3204.28|3204.28|0
1641381000000|2022-01-05 11:10:00|3206.97|3206.97|3206.09|3206.09|3207.9|3207.9|3206.02|3206.02|0
1641381300000|2022-01-05 11:15:00|3206.11|3206.11|3208.44|3208.44|3208.44|3208.44|3204.35|3204.35|0
1641381600000|2022-01-05 11:20:00|3208.52|3208.52|3206.94|3206.94|3209.15|3209.15|3206.94|3206.94|0
1641381900000|2022-01-05 11:25:00|3206.27|3206.27|3205.6|3205.6|3206.27|3206.27|3204.9|3204.9|0
1641382200000|2022-01-05 11:30:00|3205.61|3205.61|3207|3207|3207.71|3207.71|3205.06|3205.06|0
1641382500000|2022-01-05 11:35:00|3206.73|3206.73|3207.26|3207.26|3208.31|3208.31|3206.73|3206.73|0
1641382800000|2022-01-05 11:40:00|3206.72|3206.72|3205.94|3205.94|3208.23|3208.23|3205.92|3205.92|0
1641383100000|2022-01-05 11:45:00|3205.88|3205.88|3207.26|3207.26|3207.27|3207.27|3205.56|3205.56|0
1641383400000|2022-01-05 11:50:00|3206.93|3206.93|3206.73|3206.73|3207.27|3207.27|3206.21|3206.21|0
1641383700000|2022-01-05 11:55:00|3206.89|3206.89|3207.01|3207.01|3208.11|3208.11|3206.46|3206.46|0
1641384000000|2022-01-05 12:00:00|3206.84|3206.84|3207.29|3207.29|3209.02|3209.02|3205.44|3205.44|0
1641384300000|2022-01-05 12:05:00|3207.23|3207.23|3206.53|3206.53|3207.46|3207.46|3206.43|3206.43|0
1641384600000|2022-01-05 12:10:00|3206.64|3206.64|3206.29|3206.29|3206.7|3206.7|3205.63|3205.63|0
1641384900000|2022-01-05 12:15:00|3206.46|3206.46|3207.47|3207.47|3207.75|3207.75|3206.46|3206.46|0
1641385200000|2022-01-05 12:20:00|3207.49|3207.49|3205.93|3205.93|3208.17|3208.17|3205.93|3205.93|0
1641385500000|2022-01-05 12:25:00|3205.98|3205.98|3206.22|3206.22|3207.29|3207.29|3205.83|3205.83|0
1641385800000|2022-01-05 12:30:00|3206.33|3206.33|3210.19|3210.19|3210.42|3210.42|3206.28|3206.28|0
1641386100000|2022-01-05 12:35:00|3210.59|3210.59|3208.96|3208.96|3210.99|3210.99|3208.71|3208.71|0
1641386400000|2022-01-05 12:40:00|3208.79|3208.79|3210.33|3210.33|3211.86|3211.86|3208.57|3208.57|0
1641386700000|2022-01-05 12:45:00|3210.25|3210.25|3209.65|3209.65|3210.25|3210.25|3208.86|3208.86|0
1641387000000|2022-01-05 12:50:00|3209.42|3209.42|3208.47|3208.47|3209.51|3209.51|3208.43|3208.43|0
1641387300000|2022-01-05 12:55:00|3208.48|3208.48|3207.76|3207.76|3208.67|3208.67|3207.64|3207.64|0
1641387600000|2022-01-05 13:00:00|3207.74|3207.74|3207.39|3207.39|3208.64|3208.64|3206.71|3206.71|0
1641387900000|2022-01-05 13:05:00|3207.51|3207.51|3210.78|3210.78|3211|3211|3207.51|3207.51|0
1641388200000|2022-01-05 13:10:00|3210.84|3210.84|3208.63|3208.63|3210.86|3210.86|3208.27|3208.27|0
1641388500000|2022-01-05 13:15:00|3208.91|3208.91|3208.31|3208.31|3211.61|3211.61|3208.3|3208.3|0
1641388800000|2022-01-05 13:20:00|3208.22|3208.22|3210.24|3210.24|3210.48|3210.48|3208.22|3208.22|0
1641389100000|2022-01-05 13:25:00|3210.58|3210.58|3210.53|3210.53|3211.39|3211.39|3209.86|3209.86|0
1641389400000|2022-01-05 13:30:00|3210.44|3210.44|3208.78|3208.78|3210.61|3210.61|3208.78|3208.78|0
1641389700000|2022-01-05 13:35:00|3208.62|3208.62|3209.28|3209.28|3210.38|3210.38|3208.4|3208.4|0
1641390000000|2022-01-05 13:40:00|3209.44|3209.44|3206.91|3206.91|3210.19|3210.19|3206.91|3206.91|0
1641390300000|2022-01-05 13:45:00|3206.8|3206.8|3202.4|3202.4|3206.8|3206.8|3201.39|3201.39|0
1641390600000|2022-01-05 13:50:00|3202.41|3202.41|3200.8|3200.8|3202.41|3202.41|3199.47|3199.47|0
1641390900000|2022-01-05 13:55:00|3200.88|3200.88|3198.98|3198.98|3201.69|3201.69|3198.89|3198.89|0
1641391200000|2022-01-05 14:00:00|3199.09|3199.09|3198.83|3198.83|3199.78|3199.78|3198.32|3198.32|0
1641391500000|2022-01-05 14:05:00|3198.81|3198.81|3202.7|3202.7|3203.09|3203.09|3198.43|3198.43|0
1641391800000|2022-01-05 14:10:00|3202.81|3202.81|3202.65|3202.65|3203.84|3203.84|3202.08|3202.08|0
1641392100000|2022-01-05 14:15:00|3202.48|3202.48|3203.15|3203.15|3203.34|3203.34|3201.07|3201.07|0
1641392400000|2022-01-05 14:20:00|3202.82|3202.82|3200.74|3200.74|3202.82|3202.82|3200.55|3200.55|0
1641392700000|2022-01-05 14:25:00|3200.41|3200.41|3199.39|3199.39|3200.41|3200.41|3198.78|3198.78|0
1641393000000|2022-01-05 14:30:00|3199.51|3199.51|3202.63|3202.63|3204.46|3204.46|3199.51|3199.51|0
1641393300000|2022-01-05 14:35:00|3202.54|3202.54|3200.99|3200.99|3204.81|3204.81|3200.29|3200.29|0
1641393600000|2022-01-05 14:40:00|3201.16|3201.16|3203.43|3203.43|3204.52|3204.52|3200.88|3200.88|0
1641393900000|2022-01-05 14:45:00|3203.54|3203.54|3202.33|3202.33|3205.27|3205.27|3201.31|3201.31|0
1641394200000|2022-01-05 14:50:00|3202.66|3202.66|3203.01|3203.01|3205.22|3205.22|3202.22|3202.22|0
1641394500000|2022-01-05 14:55:00|3202.97|3202.97|3207|3207|3207.05|3207.05|3202.39|3202.39|0
1641394800000|2022-01-05 15:00:00|3206.98|3206.98|3206.05|3206.05|3209.29|3209.29|3204.99|3204.99|0
1641395100000|2022-01-05 15:05:00|3206.1|3206.1|3210.19|3210.19|3211.05|3211.05|3205.24|3205.24|0
1641395400000|2022-01-05 15:10:00|3210.02|3210.02|3208.61|3208.61|3210.02|3210.02|3208.05|3208.05|0
1641395700000|2022-01-05 15:15:00|3208.49|3208.49|3209.12|3209.12|3209.34|3209.34|3206.45|3206.45|0
1641396000000|2022-01-05 15:20:00|3209.17|3209.17|3209.19|3209.19|3210.96|3210.96|3208.13|3208.13|0
1641396300000|2022-01-05 15:25:00|3209.24|3209.24|3208.45|3208.45|3210.1|3210.1|3207.36|3207.36|0
1641396600000|2022-01-05 15:30:00|3208.41|3208.41|3209.73|3209.73|3210.23|3210.23|3206.29|3206.29|0
1641396900000|2022-01-05 15:35:00|3209.56|3209.56|3207.46|3207.46|3210.17|3210.17|3207.08|3207.08|0
1641397200000|2022-01-05 15:40:00|3207.45|3207.45|3207.48|3207.48|3207.99|3207.99|3205.45|3205.45|0
1641397500000|2022-01-05 15:45:00|3207.65|3207.65|3209.1|3209.1|3209.16|3209.16|3206.01|3206.01|0
1641397800000|2022-01-05 15:50:00|3208.88|3208.88|3207.23|3207.23|3208.88|3208.88|3205.68|3205.68|0
1641398100000|2022-01-05 15:55:00|3207.34|3207.34|3206.83|3206.83|3209|3209|3206.44|3206.44|0
1641398400000|2022-01-05 16:00:00|3206.82|3206.82|3207.27|3207.27|3208.43|3208.43|3205.9|3205.9|0
1641398700000|2022-01-05 16:05:00|3207.39|3207.39|3205.38|3205.38|3207.81|3207.81|3205.38|3205.38|0
1641399000000|2022-01-05 16:10:00|3205.54|3205.54|3206.5|3206.5|3207.22|3207.22|3203.95|3203.95|0
1641399300000|2022-01-05 16:15:00|3206.47|3206.47|3203.02|3203.02|3207.24|3207.24|3201.56|3201.56|0
1641399600000|2022-01-05 16:20:00|3203.07|3203.07|3200.89|3200.89|3204.2|3204.2|3200.59|3200.59|0
1641399900000|2022-01-05 16:25:00|3201.22|3201.22|3199.45|3199.45|3201.22|3201.22|3197.86|3197.86|0
1641456900000|2022-01-06 08:15:00|3188.55|3188.55|3198.56|3198.56|3198.89|3198.89|3188.11|3188.11|0
1641457200000|2022-01-06 08:20:00|3198.47|3198.47|3191.7|3191.7|3198.81|3198.81|3190.19|3190.19|0
1641457500000|2022-01-06 08:25:00|3191.63|3191.63|3199.46|3199.46|3199.77|3199.77|3191.63|3191.63|0
1641457800000|2022-01-06 08:30:00|3199.79|3199.79|3202.69|3202.69|3204.68|3204.68|3197.57|3197.57|0
1641458100000|2022-01-06 08:35:00|3202.52|3202.52|3200.61|3200.61|3202.52|3202.52|3196.76|3196.76|0
1641458400000|2022-01-06 08:40:00|3200.77|3200.77|3199.25|3199.25|3201.28|3201.28|3199.25|3199.25|0
1641458700000|2022-01-06 08:45:00|3199.31|3199.31|3200.89|3200.89|3201.4|3201.4|3197.99|3197.99|0
1641459000000|2022-01-06 08:50:00|3200.83|3200.83|3201.06|3201.06|3202.62|3202.62|3197.88|3197.88|0
1641459300000|2022-01-06 08:55:00|3201.5|3201.5|3203.55|3203.55|3205.68|3205.68|3201.33|3201.33|0
1641459600000|2022-01-06 09:00:00|3203.53|3203.53|3206.76|3206.76|3206.76|3206.76|3201.65|3201.65|0
1641459900000|2022-01-06 09:05:00|3206.65|3206.65|3211.64|3211.64|3211.73|3211.73|3206.53|3206.53|0
1641460200000|2022-01-06 09:10:00|3212.14|3212.14|3214.31|3214.31|3215.64|3215.64|3211.53|3211.53|0
1641460500000|2022-01-06 09:15:00|3214.23|3214.23|3211.73|3211.73|3215.7|3215.7|3211.73|3211.73|0
1641460800000|2022-01-06 09:20:00|3211.64|3211.64|3212.43|3212.43|3212.87|3212.87|3208.43|3208.43|0
1641461100000|2022-01-06 09:25:00|3213.3|3213.3|3210.74|3210.74|3214.95|3214.95|3209.77|3209.77|0
1641461400000|2022-01-06 09:30:00|3210.85|3210.85|3209.12|3209.12|3211.19|3211.19|3208.98|3208.98|0
1641461700000|2022-01-06 09:35:00|3209.03|3209.03|3209.58|3209.58|3210.16|3210.16|3207.62|3207.62|0
1641462000000|2022-01-06 09:40:00|3209.74|3209.74|3208.95|3208.95|3210.48|3210.48|3206.64|3206.64|0
1641462300000|2022-01-06 09:45:00|3208.29|3208.29|3206.69|3206.69|3209.84|3209.84|3206.38|3206.38|0
1641462600000|2022-01-06 09:50:00|3206.65|3206.65|3205.3|3205.3|3207.79|3207.79|3204.94|3204.94|0
1641462900000|2022-01-06 09:55:00|3205.92|3205.92|3206.95|3206.95|3206.95|3206.95|3203.69|3203.69|0
1641463200000|2022-01-06 10:00:00|3207.06|3207.06|3208.6|3208.6|3210.47|3210.47|3207.06|3207.06|0
1641463500000|2022-01-06 10:05:00|3208.72|3208.72|3221.59|3221.59|3221.59|3221.59|3208.72|3208.72|0
1641463800000|2022-01-06 10:10:00|3221.12|3221.12|3227.11|3227.11|3227.44|3227.44|3221.04|3221.04|0
1641464100000|2022-01-06 10:15:00|3227.15|3227.15|3232.34|3232.34|3232.34|3232.34|3227.13|3227.13|0
1641464400000|2022-01-06 10:20:00|3232.56|3232.56|3242.2|3242.2|3242.42|3242.42|3232.56|3232.56|0
1641464700000|2022-01-06 10:25:00|3242.37|3242.37|3244.89|3244.89|3244.96|3244.96|3241.06|3241.06|0
1641465000000|2022-01-06 10:30:00|3245.01|3245.01|3247.24|3247.24|3247.81|3247.81|3245.01|3245.01|0
1641465300000|2022-01-06 10:35:00|3247.91|3247.91|3252.05|3252.05|3253.08|3253.08|3247.79|3247.79|0
1641465600000|2022-01-06 10:40:00|3252.38|3252.38|3252.67|3252.67|3256.51|3256.51|3251.51|3251.51|0
1641465900000|2022-01-06 10:45:00|3253|3253|3255.74|3255.74|3256.12|3256.12|3252.96|3252.96|0
1641466200000|2022-01-06 10:50:00|3255.62|3255.62|3253.82|3253.82|3256.19|3256.19|3253.64|3253.64|0
1641466500000|2022-01-06 10:55:00|3253.66|3253.66|3259.32|3259.32|3259.76|3259.76|3253.66|3253.66|0
1641466800000|2022-01-06 11:00:00|3259.98|3259.98|3256.17|3256.17|3260.6|3260.6|3255.93|3255.93|0
1641467100000|2022-01-06 11:05:00|3256.5|3256.5|3251.59|3251.59|3256.78|3256.78|3251.47|3251.47|0
1641467400000|2022-01-06 11:10:00|3251.57|3251.57|3252.73|3252.73|3252.97|3252.97|3250.81|3250.81|0
1641467700000|2022-01-06 11:15:00|3252.96|3252.96|3256.01|3256.01|3256.13|3256.13|3252.19|3252.19|0
1641468000000|2022-01-06 11:20:00|3255.85|3255.85|3254.43|3254.43|3255.85|3255.85|3254.3|3254.3|0
1641468300000|2022-01-06 11:25:00|3254.26|3254.26|3254.13|3254.13|3255.71|3255.71|3253.54|3253.54|0
1641468600000|2022-01-06 11:30:00|3254.3|3254.3|3252.77|3252.77|3254.3|3254.3|3251.41|3251.41|0
1641468900000|2022-01-06 11:35:00|3252.61|3252.61|3249.35|3249.35|3253.09|3253.09|3248.41|3248.41|0
1641469200000|2022-01-06 11:40:00|3249.31|3249.31|3249.97|3249.97|3250.55|3250.55|3245.96|3245.96|0
1641469500000|2022-01-06 11:45:00|3249.93|3249.93|3252.66|3252.66|3254.11|3254.11|3249.72|3249.72|0
1641469800000|2022-01-06 11:50:00|3252.91|3252.91|3253.15|3253.15|3254.09|3254.09|3251.86|3251.86|0
1641470100000|2022-01-06 11:55:00|3253.3|3253.3|3253.43|3253.43|3253.68|3253.68|3252.36|3252.36|0
1641470400000|2022-01-06 12:00:00|3253.26|3253.26|3255.06|3255.06|3255.92|3255.92|3252.72|3252.72|0
1641470700000|2022-01-06 12:05:00|3255.09|3255.09|3252.86|3252.86|3255.72|3255.72|3252.86|3252.86|0
1641471000000|2022-01-06 12:10:00|3252.82|3252.82|3252.64|3252.64|3253.42|3253.42|3252.25|3252.25|0
1641471300000|2022-01-06 12:15:00|3252.87|3252.87|3247.62|3247.62|3252.87|3252.87|3246.89|3246.89|0
1641471600000|2022-01-06 12:20:00|3247.45|3247.45|3247.45|3247.45|3248.83|3248.83|3247.12|3247.12|0
1641471900000|2022-01-06 12:25:00|3247.79|3247.79|3245.34|3245.34|3247.94|3247.94|3244.55|3244.55|0
1641472200000|2022-01-06 12:30:00|3245.5|3245.5|3250|3250|3250.2|3250.2|3245.5|3245.5|0
1641472500000|2022-01-06 12:35:00|3250.04|3250.04|3252.74|3252.74|3254.52|3254.52|3249.87|3249.87|0
1641472800000|2022-01-06 12:40:00|3252.7|3252.7|3250.97|3250.97|3252.7|3252.7|3249.73|3249.73|0
1641473100000|2022-01-06 12:45:00|3250.86|3250.86|3251.71|3251.71|3251.99|3251.99|3249.17|3249.17|0
1641473400000|2022-01-06 12:50:00|3251.7|3251.7|3252.85|3252.85|3253.81|3253.81|3251.7|3251.7|0
1641473700000|2022-01-06 12:55:00|3252.58|3252.58|3251.4|3251.4|3252.58|3252.58|3249.06|3249.06|0
1641474000000|2022-01-06 13:00:00|3251.48|3251.48|3252.64|3252.64|3252.9|3252.9|3251.22|3251.22|0
1641474300000|2022-01-06 13:05:00|3252.61|3252.61|3251.61|3251.61|3252.61|3252.61|3250.61|3250.61|0
1641474600000|2022-01-06 13:10:00|3251.94|3251.94|3254.05|3254.05|3254.09|3254.09|3249.96|3249.96|0
1641474900000|2022-01-06 13:15:00|3253.55|3253.55|3255.21|3255.21|3255.79|3255.79|3253.48|3253.48|0
1641475200000|2022-01-06 13:20:00|3255.37|3255.37|3254.94|3254.94|3255.87|3255.87|3253.07|3253.07|0
1641475500000|2022-01-06 13:25:00|3254.59|3254.59|3252.61|3252.61|3254.6|3254.6|3251.5|3251.5|0
1641475800000|2022-01-06 13:30:00|3252.77|3252.77|3251.1|3251.1|3253.01|3253.01|3250.93|3250.93|0
1641476100000|2022-01-06 13:35:00|3251.14|3251.14|3246.88|3246.88|3251.14|3251.14|3246.65|3246.65|0
1641476400000|2022-01-06 13:40:00|3246.89|3246.89|3244.78|3244.78|3247.18|3247.18|3244.61|3244.61|0
1641476700000|2022-01-06 13:45:00|3244.86|3244.86|3249.51|3249.51|3249.63|3249.63|3244.6|3244.6|0
1641477000000|2022-01-06 13:50:00|3249.34|3249.34|3247.32|3247.32|3249.34|3249.34|3245.22|3245.22|0
1641477300000|2022-01-06 13:55:00|3247.49|3247.49|3247.66|3247.66|3247.83|3247.83|3245.77|3245.77|0
1641477600000|2022-01-06 14:00:00|3247.83|3247.83|3250.82|3250.82|3250.91|3250.91|3246.93|3246.93|0
1641477900000|2022-01-06 14:05:00|3250.71|3250.71|3246.7|3246.7|3251.54|3251.54|3246.42|3246.42|0
1641478200000|2022-01-06 14:10:00|3246.04|3246.04|3246.86|3246.86|3247.23|3247.23|3245.34|3245.34|0
1641478500000|2022-01-06 14:15:00|3246.97|3246.97|3249.98|3249.98|3250.73|3250.73|3246.79|3246.79|0
1641478800000|2022-01-06 14:20:00|3249.9|3249.9|3248.35|3248.35|3249.9|3249.9|3247.9|3247.9|0
1641479100000|2022-01-06 14:25:00|3248.18|3248.18|3246.43|3246.43|3249.24|3249.24|3244.63|3244.63|0
1641479400000|2022-01-06 14:30:00|3246.09|3246.09|3247.9|3247.9|3252.48|3252.48|3239.76|3239.76|0
1641479700000|2022-01-06 14:35:00|3247.96|3247.96|3254.75|3254.75|3256.02|3256.02|3245.39|3245.39|0
1641480000000|2022-01-06 14:40:00|3254.87|3254.87|3255.18|3255.18|3258.27|3258.27|3253.2|3253.2|0
1641480300000|2022-01-06 14:45:00|3254.68|3254.68|3254.05|3254.05|3256.17|3256.17|3247.19|3247.19|0
1641480600000|2022-01-06 14:50:00|3254.16|3254.16|3250.41|3250.41|3255.18|3255.18|3250.37|3250.37|0
1641480900000|2022-01-06 14:55:00|3250.57|3250.57|3245.08|3245.08|3252.17|3252.17|3244.08|3244.08|0
1641481200000|2022-01-06 15:00:00|3244.54|3244.54|3245.64|3245.64|3250.88|3250.88|3244.2|3244.2|0
1641481500000|2022-01-06 15:05:00|3245.48|3245.48|3244.01|3244.01|3245.48|3245.48|3241.4|3241.4|0
1641481800000|2022-01-06 15:10:00|3243.68|3243.68|3242.9|3242.9|3245.15|3245.15|3238.73|3238.73|0
1641482100000|2022-01-06 15:15:00|3242.73|3242.73|3238.61|3238.61|3243.71|3243.71|3238.27|3238.27|0
1641482400000|2022-01-06 15:20:00|3238.55|3238.55|3247.98|3247.98|3247.98|3247.98|3238.55|3238.55|0
1641482700000|2022-01-06 15:25:00|3247.82|3247.82|3245.82|3245.82|3253.1|3253.1|3245.82|3245.82|0
1641483000000|2022-01-06 15:30:00|3245.38|3245.38|3249.58|3249.58|3251.53|3251.53|3245.22|3245.22|0
1641483300000|2022-01-06 15:35:00|3249.41|3249.41|3251.02|3251.02|3252.56|3252.56|3247.39|3247.39|0
1641483600000|2022-01-06 15:40:00|3251.36|3251.36|3251.94|3251.94|3252.62|3252.62|3249.55|3249.55|0
1641483900000|2022-01-06 15:45:00|3252.28|3252.28|3251.17|3251.17|3252.28|3252.28|3248.83|3248.83|0
1641484200000|2022-01-06 15:50:00|3251|3251|3251.45|3251.45|3252.56|3252.56|3249.85|3249.85|0
1641484500000|2022-01-06 15:55:00|3251.39|3251.39|3253.92|3253.92|3255.57|3255.57|3251.06|3251.06|0
1641484800000|2022-01-06 16:00:00|3254.09|3254.09|3252.5|3252.5|3254.09|3254.09|3250.67|3250.67|0
1641485100000|2022-01-06 16:05:00|3252.84|3252.84|3253.61|3253.61|3256.04|3256.04|3251.61|3251.61|0
1641485400000|2022-01-06 16:10:00|3253.73|3253.73|3255.61|3255.61|3256.7|3256.7|3252.79|3252.79|0
1641485700000|2022-01-06 16:15:00|3255.63|3255.63|3256.77|3256.77|3257.67|3257.67|3255.21|3255.21|0
1641486000000|2022-01-06 16:20:00|3256.6|3256.6|3257.56|3257.56|3258.5|3258.5|3255.16|3255.16|0
1641486300000|2022-01-06 16:25:00|3257.52|3257.52|3253.64|3253.64|3257.52|3257.52|3253.49|3253.49|0
1641543300000|2022-01-07 08:15:00|3271.81|3271.81|3272.74|3272.74|3274.82|3274.82|3268.45|3268.45|0
1641543600000|2022-01-07 08:20:00|3274.07|3274.07|3265.42|3265.42|3274.07|3274.07|3264.14|3264.14|0
1641543900000|2022-01-07 08:25:00|3265.69|3265.69|3271.03|3271.03|3271.41|3271.41|3262.33|3262.33|0
1641544200000|2022-01-07 08:30:00|3271.1|3271.1|3266.8|3266.8|3271.1|3271.1|3265.8|3265.8|0
1641544500000|2022-01-07 08:35:00|3266.67|3266.67|3266.46|3266.46|3266.67|3266.67|3264.58|3264.58|0
1641544800000|2022-01-07 08:40:00|3266.59|3266.59|3269.2|3269.2|3269.21|3269.21|3265.96|3265.96|0
1641545100000|2022-01-07 08:45:00|3269.7|3269.7|3261.9|3261.9|3271.37|3271.37|3261.79|3261.79|0
1641545400000|2022-01-07 08:50:00|3262.02|3262.02|3264.56|3264.56|3265.26|3265.26|3261.53|3261.53|0
1641545700000|2022-01-07 08:55:00|3265.06|3265.06|3268.34|3268.34|3269.26|3269.26|3264.64|3264.64|0
1641546000000|2022-01-07 09:00:00|3268.43|3268.43|3269.37|3269.37|3270.85|3270.85|3267.79|3267.79|0
1641546300000|2022-01-07 09:05:00|3269.21|3269.21|3270.01|3270.01|3271.33|3271.33|3269.07|3269.07|0
1641546600000|2022-01-07 09:10:00|3270.05|3270.05|3268.86|3268.86|3270.83|3270.83|3267.56|3267.56|0
1641546900000|2022-01-07 09:15:00|3268.56|3268.56|3265.81|3265.81|3269.4|3269.4|3265.45|3265.45|0
1641547200000|2022-01-07 09:20:00|3266.04|3266.04|3266.5|3266.5|3266.5|3266.5|3263.2|3263.2|0
1641547500000|2022-01-07 09:25:00|3266.66|3266.66|3264.22|3264.22|3267.52|3267.52|3264.22|3264.22|0
1641547800000|2022-01-07 09:30:00|3264.18|3264.18|3264.35|3264.35|3265.46|3265.46|3262.91|3262.91|0
1641548100000|2022-01-07 09:35:00|3264.05|3264.05|3267.21|3267.21|3268.41|3268.41|3263.65|3263.65|0
1641548400000|2022-01-07 09:40:00|3267.09|3267.09|3266.98|3266.98|3269.28|3269.28|3265.52|3265.52|0
1641548700000|2022-01-07 09:45:00|3266.87|3266.87|3267.03|3267.03|3268.39|3268.39|3266.5|3266.5|0
1641549000000|2022-01-07 09:50:00|3267.44|3267.44|3266.33|3266.33|3268.75|3268.75|3266.27|3266.27|0
1641549300000|2022-01-07 09:55:00|3266.22|3266.22|3263.86|3263.86|3266.33|3266.33|3263.86|3263.86|0
1641549600000|2022-01-07 10:00:00|3262.98|3262.98|3265.57|3265.57|3265.68|3265.68|3260.13|3260.13|0
1641549900000|2022-01-07 10:05:00|3265.45|3265.45|3264.39|3264.39|3265.65|3265.65|3263.6|3263.6|0
1641550200000|2022-01-07 10:10:00|3264.35|3264.35|3267.14|3267.14|3267.5|3267.5|3263.16|3263.16|0
1641550500000|2022-01-07 10:15:00|3267.64|3267.64|3260.22|3260.22|3267.66|3267.66|3259.51|3259.51|0
1641550800000|2022-01-07 10:20:00|3260.61|3260.61|3261.54|3261.54|3262.92|3262.92|3260.61|3260.61|0
1641551100000|2022-01-07 10:25:00|3261.37|3261.37|3262.6|3262.6|3262.6|3262.6|3258.97|3258.97|0
1641551400000|2022-01-07 10:30:00|3262.71|3262.71|3259.53|3259.53|3263.26|3263.26|3259.53|3259.53|0
1641551700000|2022-01-07 10:35:00|3259.45|3259.45|3257.98|3257.98|3259.45|3259.45|3256.22|3256.22|0
1641552000000|2022-01-07 10:40:00|3257.97|3257.97|3259.93|3259.93|3260.13|3260.13|3257.83|3257.83|0
1641552300000|2022-01-07 10:45:00|3259.6|3259.6|3259.45|3259.45|3259.6|3259.6|3257.87|3257.87|0
1641552600000|2022-01-07 10:50:00|3259.62|3259.62|3258.98|3258.98|3260.94|3260.94|3258.6|3258.6|0
1641552900000|2022-01-07 10:55:00|3258.96|3258.96|3258.96|3258.96|3259.14|3259.14|3257.82|3257.82|0
1641553200000|2022-01-07 11:00:00|3258.98|3258.98|3257.56|3257.56|3259.32|3259.32|3256.21|3256.21|0
1641553500000|2022-01-07 11:05:00|3257.39|3257.39|3260.28|3260.28|3260.28|3260.28|3257.39|3257.39|0
1641553800000|2022-01-07 11:10:00|3260.45|3260.45|3257.41|3257.41|3260.45|3260.45|3256.4|3256.4|0
1641554100000|2022-01-07 11:15:00|3257.53|3257.53|3258.27|3258.27|3259.66|3259.66|3257.53|3257.53|0
1641554400000|2022-01-07 11:20:00|3258.6|3258.6|3258.95|3258.95|3259.69|3259.69|3258.5|3258.5|0
1641554700000|2022-01-07 11:25:00|3259.12|3259.12|3258.99|3258.99|3259.23|3259.23|3258.35|3258.35|0
1641555000000|2022-01-07 11:30:00|3258.82|3258.82|3260.16|3260.16|3260.16|3260.16|3258.53|3258.53|0
1641555300000|2022-01-07 11:35:00|3260.2|3260.2|3258.82|3258.82|3261.02|3261.02|3256.84|3256.84|0
1641555600000|2022-01-07 11:40:00|3258.86|3258.86|3259.15|3259.15|3259.69|3259.69|3258.62|3258.62|0
1641555900000|2022-01-07 11:45:00|3259.19|3259.19|3261.6|3261.6|3261.93|3261.93|3259.15|3259.15|0
1641556200000|2022-01-07 11:50:00|3261.77|3261.77|3263.69|3263.69|3263.69|3263.69|3260.36|3260.36|0
1641556500000|2022-01-07 11:55:00|3263.57|3263.57|3266.05|3266.05|3267.79|3267.79|3263.24|3263.24|0
1641556800000|2022-01-07 12:00:00|3266.09|3266.09|3268.88|3268.88|3268.88|3268.88|3266.09|3266.09|0
1641557100000|2022-01-07 12:05:00|3268.71|3268.71|3267.34|3267.34|3269.82|3269.82|3266.73|3266.73|0
1641557400000|2022-01-07 12:10:00|3267.26|3267.26|3267.49|3267.49|3268.78|3268.78|3266.58|3266.58|0
1641557700000|2022-01-07 12:15:00|3267.66|3267.66|3266.66|3266.66|3267.99|3267.99|3266.66|3266.66|0
1641558000000|2022-01-07 12:20:00|3266.99|3266.99|3267.28|3267.28|3267.72|3267.72|3266.76|3266.76|0
1641558300000|2022-01-07 12:25:00|3267.32|3267.32|3267.96|3267.96|3269.04|3269.04|3267.13|3267.13|0
1641558600000|2022-01-07 12:30:00|3268.24|3268.24|3266.79|3266.79|3268.6|3268.6|3266.22|3266.22|0
1641558900000|2022-01-07 12:35:00|3266.93|3266.93|3268.13|3268.13|3268.37|3268.37|3266.59|3266.59|0
1641559200000|2022-01-07 12:40:00|3268.11|3268.11|3268.14|3268.14|3268.87|3268.87|3267.33|3267.33|0
1641559500000|2022-01-07 12:45:00|3268.42|3268.42|3268.26|3268.26|3269.03|3269.03|3267.97|3267.97|0
1641559800000|2022-01-07 12:50:00|3268.12|3268.12|3268.37|3268.37|3268.59|3268.59|3268.12|3268.12|0
1641560100000|2022-01-07 12:55:00|3268.24|3268.24|3270.04|3270.04|3270.27|3270.27|3268.11|3268.11|0
1641560400000|2022-01-07 13:00:00|3270.05|3270.05|3270.6|3270.6|3270.6|3270.6|3268.69|3268.69|0
1641560700000|2022-01-07 13:05:00|3270.76|3270.76|3270.27|3270.27|3272.45|3272.45|3270.24|3270.24|0
1641561000000|2022-01-07 13:10:00|3270.31|3270.31|3275.61|3275.61|3276.56|3276.56|3270.29|3270.29|0
1641561300000|2022-01-07 13:15:00|3275.47|3275.47|3276.85|3276.85|3276.95|3276.95|3275.3|3275.3|0
1641561600000|2022-01-07 13:20:00|3276.73|3276.73|3277.9|3277.9|3279.42|3279.42|3276.45|3276.45|0
1641561900000|2022-01-07 13:25:00|3278.07|3278.07|3279.16|3279.16|3281.16|3281.16|3278.07|3278.07|0
1641562200000|2022-01-07 13:30:00|3278.82|3278.82|3274.1|3274.1|3281.11|3281.11|3269.88|3269.88|0
1641562500000|2022-01-07 13:35:00|3274.6|3274.6|3275.18|3275.18|3276.47|3276.47|3274.31|3274.31|0
1641562800000|2022-01-07 13:40:00|3275.05|3275.05|3275.4|3275.4|3276.4|3276.4|3274.38|3274.38|0
1641563100000|2022-01-07 13:45:00|3275.26|3275.26|3275.66|3275.66|3276.14|3276.14|3274.05|3274.05|0
1641563400000|2022-01-07 13:50:00|3275.33|3275.33|3274.56|3274.56|3275.91|3275.91|3273.73|3273.73|0
1641563700000|2022-01-07 13:55:00|3274.39|3274.39|3275.94|3275.94|3276.14|3276.14|3274.31|3274.31|0
1641564000000|2022-01-07 14:00:00|3275.98|3275.98|3277.44|3277.44|3277.44|3277.44|3273.47|3273.47|0
1641564300000|2022-01-07 14:05:00|3277.77|3277.77|3283.61|3283.61|3283.86|3283.86|3277.77|3277.77|0
1641564600000|2022-01-07 14:10:00|3284.06|3284.06|3282.68|3282.68|3285.98|3285.98|3282.05|3282.05|0
1641564900000|2022-01-07 14:15:00|3282.86|3282.86|3281.09|3281.09|3283.81|3283.81|3281.09|3281.09|0
1641565200000|2022-01-07 14:20:00|3281.21|3281.21|3281.79|3281.79|3282.34|3282.34|3281.07|3281.07|0
1641565500000|2022-01-07 14:25:00|3281.26|3281.26|3281.38|3281.38|3281.6|3281.6|3279.48|3279.48|0
1641565800000|2022-01-07 14:30:00|3281.5|3281.5|3282.82|3282.82|3283.94|3283.94|3280.73|3280.73|0
1641566100000|2022-01-07 14:35:00|3282.98|3282.98|3291.98|3291.98|3291.98|3291.98|3282.89|3282.89|0
1641566400000|2022-01-07 14:40:00|3291.82|3291.82|3290.87|3290.87|3291.82|3291.82|3287.38|3287.38|0
1641566700000|2022-01-07 14:45:00|3290.54|3290.54|3292.59|3292.59|3292.86|3292.86|3289.85|3289.85|0
1641567000000|2022-01-07 14:50:00|3292.46|3292.46|3294.43|3294.43|3296|3296|3292.46|3292.46|0
1641567300000|2022-01-07 14:55:00|3294.2|3294.2|3294.32|3294.32|3296.08|3296.08|3294.04|3294.04|0
1641567600000|2022-01-07 15:00:00|3294.16|3294.16|3295.48|3295.48|3295.48|3295.48|3292.97|3292.97|0
1641567900000|2022-01-07 15:05:00|3295.52|3295.52|3290.95|3290.95|3295.52|3295.52|3290.67|3290.67|0
1641568200000|2022-01-07 15:10:00|3290.52|3290.52|3293.37|3293.37|3293.79|3293.79|3289.09|3289.09|0
1641568500000|2022-01-07 15:15:00|3293.38|3293.38|3293.49|3293.49|3295.05|3295.05|3292.32|3292.32|0
1641568800000|2022-01-07 15:20:00|3293.35|3293.35|3293.09|3293.09|3293.64|3293.64|3288.8|3288.8|0
1641569100000|2022-01-07 15:25:00|3293.07|3293.07|3300.39|3300.39|3302.53|3302.53|3293.07|3293.07|0
1641569400000|2022-01-07 15:30:00|3300.28|3300.28|3302.17|3302.17|3302.95|3302.95|3300|3300|0
1641569700000|2022-01-07 15:35:00|3302.34|3302.34|3302.04|3302.04|3304.47|3304.47|3301.71|3301.71|0
1641570000000|2022-01-07 15:40:00|3302.2|3302.2|3303.45|3303.45|3304.56|3304.56|3302.03|3302.03|0
1641570300000|2022-01-07 15:45:00|3303.04|3303.04|3300.79|3300.79|3303.67|3303.67|3300.75|3300.75|0
1641570600000|2022-01-07 15:50:00|3300.75|3300.75|3293.88|3293.88|3301.66|3301.66|3293.88|3293.88|0
1641570900000|2022-01-07 15:55:00|3294.05|3294.05|3304.5|3304.5|3304.67|3304.67|3293.96|3293.96|0
1641571200000|2022-01-07 16:00:00|3304.38|3304.38|3302.34|3302.34|3307.11|3307.11|3300.65|3300.65|0
1641571500000|2022-01-07 16:05:00|3302.26|3302.26|3300.85|3300.85|3303.92|3303.92|3300.56|3300.56|0
1641571800000|2022-01-07 16:10:00|3300.96|3300.96|3301.93|3301.93|3303.45|3303.45|3300.96|3300.96|0
1641572100000|2022-01-07 16:15:00|3301.76|3301.76|3298.81|3298.81|3302.47|3302.47|3298.15|3298.15|0
1641572400000|2022-01-07 16:20:00|3298.79|3298.79|3299.74|3299.74|3301.03|3301.03|3297.52|3297.52|0
1641572700000|2022-01-07 16:25:00|3299.41|3299.41|3299.68|3299.68|3301.52|3301.52|3298.48|3298.48|0
1641802500000|2022-01-10 08:15:00|3330.72|3330.72|3322.49|3322.49|3330.72|3330.72|3322.33|3322.33|0
1641802800000|2022-01-10 08:20:00|3322.83|3322.83|3324.72|3324.72|3324.72|3324.72|3315.84|3315.84|0
1641803100000|2022-01-10 08:25:00|3324.8|3324.8|3323.35|3323.35|3324.98|3324.98|3320.43|3320.43|0
1641803400000|2022-01-10 08:30:00|3323.23|3323.23|3317.61|3317.61|3323.29|3323.29|3317.61|3317.61|0
1641803700000|2022-01-10 08:35:00|3318.11|3318.11|3309.26|3309.26|3318.36|3318.36|3308.48|3308.48|0
1641804000000|2022-01-10 08:40:00|3308.84|3308.84|3321.13|3321.13|3321.13|3321.13|3308.5|3308.5|0
1641804300000|2022-01-10 08:45:00|3321.09|3321.09|3321.87|3321.87|3324.41|3324.41|3319.28|3319.28|0
1641804600000|2022-01-10 08:50:00|3321.75|3321.75|3318.75|3318.75|3321.75|3321.75|3317.64|3317.64|0
1641804900000|2022-01-10 08:55:00|3319.15|3319.15|3321.85|3321.85|3322.04|3322.04|3318.1|3318.1|0
1641805200000|2022-01-10 09:00:00|3321.73|3321.73|3325.4|3325.4|3328.64|3328.64|3320.23|3320.23|0
1641805500000|2022-01-10 09:05:00|3325.44|3325.44|3325.72|3325.72|3328.48|3328.48|3324.19|3324.19|0
1641805800000|2022-01-10 09:10:00|3325.55|3325.55|3330.28|3330.28|3330.97|3330.97|3324.4|3324.4|0
1641806100000|2022-01-10 09:15:00|3330.62|3330.62|3332.47|3332.47|3332.47|3332.47|3328.52|3328.52|0
1641806400000|2022-01-10 09:20:00|3332.56|3332.56|3336.01|3336.01|3337.2|3337.2|3332.56|3332.56|0
1641806700000|2022-01-10 09:25:00|3336.17|3336.17|3342.87|3342.87|3342.87|3342.87|3336.17|3336.17|0
1641807000000|2022-01-10 09:30:00|3342.86|3342.86|3335.89|3335.89|3342.86|3342.86|3335.89|3335.89|0
1641807300000|2022-01-10 09:35:00|3336.12|3336.12|3337.39|3337.39|3337.39|3337.39|3334.17|3334.17|0
1641807600000|2022-01-10 09:40:00|3337.73|3337.73|3338.7|3338.7|3340.12|3340.12|3337.73|3337.73|0
1641807900000|2022-01-10 09:45:00|3338.68|3338.68|3335.74|3335.74|3339.33|3339.33|3335.68|3335.68|0
1641808200000|2022-01-10 09:50:00|3335.6|3335.6|3335.48|3335.48|3335.6|3335.6|3331.46|3331.46|0
1641808500000|2022-01-10 09:55:00|3335.62|3335.62|3337.78|3337.78|3338.11|3338.11|3335.62|3335.62|0
1641808800000|2022-01-10 10:00:00|3337.89|3337.89|3336.05|3336.05|3338.36|3338.36|3335.77|3335.77|0
1641809100000|2022-01-10 10:05:00|3335.38|3335.38|3337.59|3337.59|3338.49|3338.49|3334.89|3334.89|0
1641809400000|2022-01-10 10:10:00|3338.25|3338.25|3342.73|3342.73|3343.07|3343.07|3337.96|3337.96|0
1641809700000|2022-01-10 10:15:00|3342.81|3342.81|3341.9|3341.9|3342.88|3342.88|3340.57|3340.57|0
1641810000000|2022-01-10 10:20:00|3341.87|3341.87|3344.17|3344.17|3344.17|3344.17|3339.46|3339.46|0
1641810300000|2022-01-10 10:25:00|3344|3344|3342.87|3342.87|3345.26|3345.26|3342.6|3342.6|0
1641810600000|2022-01-10 10:30:00|3342.85|3342.85|3341.08|3341.08|3342.85|3342.85|3340.8|3340.8|0
1641810900000|2022-01-10 10:35:00|3341.03|3341.03|3339.11|3339.11|3341.03|3341.03|3338.11|3338.11|0
1641811200000|2022-01-10 10:40:00|3339.06|3339.06|3338.3|3338.3|3339.08|3339.08|3336.25|3336.25|0
1641811500000|2022-01-10 10:45:00|3338.22|3338.22|3338.73|3338.73|3338.98|3338.98|3336.86|3336.86|0
1641811800000|2022-01-10 10:50:00|3339.01|3339.01|3337.49|3337.49|3339.51|3339.51|3337.48|3337.48|0
1641812100000|2022-01-10 10:55:00|3337.31|3337.31|3338.61|3338.61|3339.25|3339.25|3337.31|3337.31|0
1641812400000|2022-01-10 11:00:00|3338.34|3338.34|3338.64|3338.64|3340.06|3340.06|3338.02|3338.02|0
1641812700000|2022-01-10 11:05:00|3338.77|3338.77|3339.86|3339.86|3341.45|3341.45|3338.77|3338.77|0
1641813000000|2022-01-10 11:10:00|3339.94|3339.94|3339.93|3339.93|3341.35|3341.35|3339.81|3339.81|0
1641813300000|2022-01-10 11:15:00|3340.52|3340.52|3337.68|3337.68|3340.93|3340.93|3337.29|3337.29|0
1641813600000|2022-01-10 11:20:00|3337.51|3337.51|3337.43|3337.43|3338.88|3338.88|3336.9|3336.9|0
1641813900000|2022-01-10 11:25:00|3337.47|3337.47|3338.47|3338.47|3338.47|3338.47|3336.25|3336.25|0
1641814200000|2022-01-10 11:30:00|3338.8|3338.8|3340.28|3340.28|3340.94|3340.94|3338.8|3338.8|0
1641814500000|2022-01-10 11:35:00|3340.45|3340.45|3342.12|3342.12|3344.2|3344.2|3340.45|3340.45|0
1641814800000|2022-01-10 11:40:00|3342.45|3342.45|3342.36|3342.36|3344.05|3344.05|3342.12|3342.12|0
1641815100000|2022-01-10 11:45:00|3342.69|3342.69|3344.07|3344.07|3345.41|3345.41|3342.69|3342.69|0
1641815400000|2022-01-10 11:50:00|3344.09|3344.09|3343.3|3343.3|3345.15|3345.15|3342.83|3342.83|0
1641815700000|2022-01-10 11:55:00|3343.44|3343.44|3342.01|3342.01|3343.92|3343.92|3342.01|3342.01|0
1641816000000|2022-01-10 12:00:00|3342.78|3342.78|3344.81|3344.81|3345.29|3345.29|3342.78|3342.78|0
1641816300000|2022-01-10 12:05:00|3345.04|3345.04|3346.07|3346.07|3346.81|3346.81|3345.04|3345.04|0
1641816600000|2022-01-10 12:10:00|3345.73|3345.73|3347.65|3347.65|3347.88|3347.88|3345.73|3345.73|0
1641816900000|2022-01-10 12:15:00|3347.48|3347.48|3347.48|3347.48|3348.39|3348.39|3345.95|3345.95|0
1641817200000|2022-01-10 12:20:00|3347.15|3347.15|3347.53|3347.53|3348.58|3348.58|3347.13|3347.13|0
1641817500000|2022-01-10 12:25:00|3347.51|3347.51|3346.54|3346.54|3348.25|3348.25|3346.4|3346.4|0
1641817800000|2022-01-10 12:30:00|3346.53|3346.53|3346.17|3346.17|3347.17|3347.17|3345.6|3345.6|0
1641818100000|2022-01-10 12:35:00|3346.33|3346.33|3349.33|3349.33|3349.62|3349.62|3346.24|3346.24|0
1641818400000|2022-01-10 12:40:00|3349.37|3349.37|3351.85|3351.85|3352.8|3352.8|3349.1|3349.1|0
1641818700000|2022-01-10 12:45:00|3351.83|3351.83|3350.64|3350.64|3352.55|3352.55|3349.98|3349.98|0
1641819000000|2022-01-10 12:50:00|3350.92|3350.92|3348.47|3348.47|3351.05|3351.05|3346.27|3346.27|0
1641819300000|2022-01-10 12:55:00|3348.3|3348.3|3349.33|3349.33|3350.04|3350.04|3348.06|3348.06|0
1641819600000|2022-01-10 13:00:00|3349.17|3349.17|3347.57|3347.57|3349.37|3349.37|3347.57|3347.57|0
1641819900000|2022-01-10 13:05:00|3347.49|3347.49|3342.8|3342.8|3347.49|3347.49|3342.8|3342.8|0
1641820200000|2022-01-10 13:10:00|3342.63|3342.63|3345.39|3345.39|3346.02|3346.02|3342.63|3342.63|0
1641820500000|2022-01-10 13:15:00|3345.16|3345.16|3347.02|3347.02|3347.02|3347.02|3345.04|3345.04|0
1641820800000|2022-01-10 13:20:00|3347.1|3347.1|3346.99|3346.99|3347.22|3347.22|3345.23|3345.23|0
1641821100000|2022-01-10 13:25:00|3346.98|3346.98|3351|3351|3351.04|3351.04|3346.31|3346.31|0
1641821400000|2022-01-10 13:30:00|3350.83|3350.83|3349.62|3349.62|3351.2|3351.2|3349.21|3349.21|0
1641821700000|2022-01-10 13:35:00|3349.5|3349.5|3349.1|3349.1|3350.27|3350.27|3349.07|3349.07|0
1641822000000|2022-01-10 13:40:00|3348.98|3348.98|3350.81|3350.81|3350.9|3350.9|3348.68|3348.68|0
1641822300000|2022-01-10 13:45:00|3350.82|3350.82|3351.48|3351.48|3351.74|3351.74|3350.48|3350.48|0
1641822600000|2022-01-10 13:50:00|3351.34|3351.34|3353.02|3353.02|3353.56|3353.56|3351.06|3351.06|0
1641822900000|2022-01-10 13:55:00|3352.85|3352.85|3351.57|3351.57|3352.85|3352.85|3350.64|3350.64|0
1641823200000|2022-01-10 14:00:00|3351.58|3351.58|3354.95|3354.95|3355.3|3355.3|3350.51|3350.51|0
1641823500000|2022-01-10 14:05:00|3355.12|3355.12|3355.93|3355.93|3356.14|3356.14|3353.58|3353.58|0
1641823800000|2022-01-10 14:10:00|3355.98|3355.98|3355.67|3355.67|3356.93|3356.93|3355.41|3355.41|0
1641824100000|2022-01-10 14:15:00|3355.69|3355.69|3354.89|3354.89|3356.25|3356.25|3354.7|3354.7|0
1641824400000|2022-01-10 14:20:00|3354.85|3354.85|3353.34|3353.34|3354.85|3354.85|3353.2|3353.2|0
1641824700000|2022-01-10 14:25:00|3353.68|3353.68|3356.55|3356.55|3356.82|3356.82|3353.12|3353.12|0
1641825000000|2022-01-10 14:30:00|3356.63|3356.63|3348.68|3348.68|3361.09|3361.09|3346.81|3346.81|0
1641825300000|2022-01-10 14:35:00|3348.52|3348.52|3348.84|3348.84|3350.42|3350.42|3342.59|3342.59|0
1641825600000|2022-01-10 14:40:00|3348.81|3348.81|3349.08|3349.08|3349.61|3349.61|3346.67|3346.67|0
1641825900000|2022-01-10 14:45:00|3348.92|3348.92|3347.8|3347.8|3351.15|3351.15|3346.61|3346.61|0
1641826200000|2022-01-10 14:50:00|3347.97|3347.97|3344.99|3344.99|3349.09|3349.09|3344.89|3344.89|0
1641826500000|2022-01-10 14:55:00|3345.16|3345.16|3349.64|3349.64|3350.14|3350.14|3344.99|3344.99|0
1641826800000|2022-01-10 15:00:00|3349.52|3349.52|3344.63|3344.63|3350.04|3350.04|3344.38|3344.38|0
1641827100000|2022-01-10 15:05:00|3344.61|3344.61|3348.04|3348.04|3348.75|3348.75|3342.4|3342.4|0
1641827400000|2022-01-10 15:10:00|3347.71|3347.71|3343.92|3343.92|3347.71|3347.71|3339.87|3339.87|0
1641827700000|2022-01-10 15:15:00|3343.75|3343.75|3341|3341|3345.97|3345.97|3340.72|3340.72|0
1641828000000|2022-01-10 15:20:00|3341.14|3341.14|3343.54|3343.54|3344.21|3344.21|3341.14|3341.14|0
1641828300000|2022-01-10 15:25:00|3343.36|3343.36|3342.95|3342.95|3343.77|3343.77|3340.01|3340.01|0
1641828600000|2022-01-10 15:30:00|3343.08|3343.08|3346.71|3346.71|3348.63|3348.63|3342.94|3342.94|0
1641828900000|2022-01-10 15:35:00|3346.83|3346.83|3346.76|3346.76|3347.16|3347.16|3344.98|3344.98|0
1641829200000|2022-01-10 15:40:00|3346.93|3346.93|3343.75|3343.75|3347.85|3347.85|3342.73|3342.73|0
1641829500000|2022-01-10 15:45:00|3343.42|3343.42|3340.75|3340.75|3345.61|3345.61|3340.29|3340.29|0
1641829800000|2022-01-10 15:50:00|3340.64|3340.64|3341.33|3341.33|3341.83|3341.83|3338.66|3338.66|0
1641830100000|2022-01-10 15:55:00|3341.49|3341.49|3342.63|3342.63|3344.83|3344.83|3340.53|3340.53|0
1641830400000|2022-01-10 16:00:00|3342.46|3342.46|3344.26|3344.26|3344.26|3344.26|3340.61|3340.61|0
1641830700000|2022-01-10 16:05:00|3344.92|3344.92|3347|3347|3347.92|3347.92|3344.22|3344.22|0
1641831000000|2022-01-10 16:10:00|3346.83|3346.83|3347.06|3347.06|3347.7|3347.7|3345.61|3345.61|0
1641831300000|2022-01-10 16:15:00|3346.9|3346.9|3351.2|3351.2|3351.2|3351.2|3346.74|3346.74|0
1641831600000|2022-01-10 16:20:00|3351.12|3351.12|3348.61|3348.61|3351.12|3351.12|3348.19|3348.19|0
1641831900000|2022-01-10 16:25:00|3348.72|3348.72|3349.33|3349.33|3349.62|3349.62|3347.51|3347.51|0
1641888900000|2022-01-11 08:15:00|3341.14|3341.14|3338.16|3338.16|3342.82|3342.82|3333.87|3333.87|0
1641889200000|2022-01-11 08:20:00|3337.54|3337.54|3344.44|3344.44|3345.55|3345.55|3336.98|3336.98|0
1641889500000|2022-01-11 08:25:00|3344.16|3344.16|3338.74|3338.74|3346.16|3346.16|3337.02|3337.02|0
1641889800000|2022-01-11 08:30:00|3338.71|3338.71|3331.45|3331.45|3339.2|3339.2|3331.34|3331.34|0
1641890100000|2022-01-11 08:35:00|3331.68|3331.68|3335.39|3335.39|3336.51|3336.51|3331.68|3331.68|0
1641890400000|2022-01-11 08:40:00|3335.56|3335.56|3337.13|3337.13|3338.2|3338.2|3333.71|3333.71|0
1641890700000|2022-01-11 08:45:00|3336.8|3336.8|3339.85|3339.85|3340.48|3340.48|3335.49|3335.49|0
1641891000000|2022-01-11 08:50:00|3339.86|3339.86|3341.19|3341.19|3341.68|3341.68|3336.96|3336.96|0
1641891300000|2022-01-11 08:55:00|3341.08|3341.08|3345.69|3345.69|3345.71|3345.71|3340.39|3340.39|0
1641891600000|2022-01-11 09:00:00|3345.73|3345.73|3356.88|3356.88|3357.1|3357.1|3345.68|3345.68|0
1641891900000|2022-01-11 09:05:00|3356.55|3356.55|3353.57|3353.57|3357.3|3357.3|3353.16|3353.16|0
1641892200000|2022-01-11 09:10:00|3353.3|3353.3|3349.19|3349.19|3353.3|3353.3|3347.43|3347.43|0
1641892500000|2022-01-11 09:15:00|3348.79|3348.79|3347.44|3347.44|3349.11|3349.11|3345.81|3345.81|0
1641892800000|2022-01-11 09:20:00|3347.57|3347.57|3346.79|3346.79|3347.9|3347.9|3344.27|3344.27|0
1641893100000|2022-01-11 09:25:00|3346.62|3346.62|3348.25|3348.25|3349.26|3349.26|3346.11|3346.11|0
1641893400000|2022-01-11 09:30:00|3348.09|3348.09|3347.1|3347.1|3348.16|3348.16|3346.1|3346.1|0
1641893700000|2022-01-11 09:35:00|3347.27|3347.27|3349.63|3349.63|3351.28|3351.28|3347.22|3347.22|0
1641894000000|2022-01-11 09:40:00|3349.47|3349.47|3345.21|3345.21|3349.47|3349.47|3344.88|3344.88|0
1641894300000|2022-01-11 09:45:00|3345.08|3345.08|3343.81|3343.81|3346.07|3346.07|3343.59|3343.59|0
1641894600000|2022-01-11 09:50:00|3344.05|3344.05|3342.14|3342.14|3344.93|3344.93|3342.01|3342.01|0
1641894900000|2022-01-11 09:55:00|3342.31|3342.31|3342.5|3342.5|3343.69|3343.69|3341.63|3341.63|0
1641895200000|2022-01-11 10:00:00|3342.53|3342.53|3341.54|3341.54|3343.18|3343.18|3339.88|3339.88|0
1641895500000|2022-01-11 10:05:00|3341.65|3341.65|3343.52|3343.52|3344.35|3344.35|3341.18|3341.18|0
1641895800000|2022-01-11 10:10:00|3343.35|3343.35|3345.56|3345.56|3345.73|3345.73|3342.89|3342.89|0
1641896100000|2022-01-11 10:15:00|3345.4|3345.4|3345.57|3345.57|3346.5|3346.5|3344.65|3344.65|0
1641896400000|2022-01-11 10:20:00|3345.68|3345.68|3348.09|3348.09|3348.41|3348.41|3345.68|3345.68|0
1641896700000|2022-01-11 10:25:00|3348.24|3348.24|3347.13|3347.13|3349.06|3349.06|3346.64|3346.64|0
1641897000000|2022-01-11 10:30:00|3347.14|3347.14|3344.79|3344.79|3347.58|3347.58|3344.25|3344.25|0
1641897300000|2022-01-11 10:35:00|3344.87|3344.87|3344.69|3344.69|3345.97|3345.97|3344.58|3344.58|0
1641897600000|2022-01-11 10:40:00|3344.72|3344.72|3345.89|3345.89|3346.19|3346.19|3343.8|3343.8|0
1641897900000|2022-01-11 10:45:00|3345.73|3345.73|3344.59|3344.59|3345.77|3345.77|3343.22|3343.22|0
1641898200000|2022-01-11 10:50:00|3344.51|3344.51|3344.03|3344.03|3344.75|3344.75|3343.8|3343.8|0
1641898500000|2022-01-11 10:55:00|3344.11|3344.11|3345.62|3345.62|3346.69|3346.69|3344.11|3344.11|0
1641898800000|2022-01-11 11:00:00|3345.79|3345.79|3348.43|3348.43|3348.43|3348.43|3344.49|3344.49|0
1641899100000|2022-01-11 11:05:00|3348.45|3348.45|3346.95|3346.95|3349.28|3349.28|3345.49|3345.49|0
1641899400000|2022-01-11 11:10:00|3346.84|3346.84|3342.2|3342.2|3347.07|3347.07|3342.2|3342.2|0
1641899700000|2022-01-11 11:15:00|3342.08|3342.08|3343.14|3343.14|3343.97|3343.97|3341.76|3341.76|0
1641900000000|2022-01-11 11:20:00|3343.23|3343.23|3343.47|3343.47|3343.95|3343.95|3342.62|3342.62|0
1641900300000|2022-01-11 11:25:00|3343.24|3343.24|3342.92|3342.92|3343.95|3343.95|3342.84|3342.84|0
1641900600000|2022-01-11 11:30:00|3343|3343|3339.94|3339.94|3343.5|3343.5|3339.74|3339.74|0
1641900900000|2022-01-11 11:35:00|3339.95|3339.95|3341.52|3341.52|3341.9|3341.9|3339.95|3339.95|0
1641901200000|2022-01-11 11:40:00|3341.54|3341.54|3341.36|3341.36|3342.51|3342.51|3341.36|3341.36|0
1641901500000|2022-01-11 11:45:00|3341.34|3341.34|3341.27|3341.27|3341.8|3341.8|3341.22|3341.22|0
1641901800000|2022-01-11 11:50:00|3341.13|3341.13|3342.35|3342.35|3342.51|3342.51|3341.13|3341.13|0
1641902100000|2022-01-11 11:55:00|3342.37|3342.37|3340.41|3340.41|3343.31|3343.31|3340.17|3340.17|0
1641902400000|2022-01-11 12:00:00|3340.37|3340.37|3340.77|3340.77|3340.81|3340.81|3339.29|3339.29|0
1641902700000|2022-01-11 12:05:00|3340.9|3340.9|3341.06|3341.06|3341.81|3341.81|3340.52|3340.52|0
1641903000000|2022-01-11 12:10:00|3341.07|3341.07|3341.92|3341.92|3341.93|3341.93|3340.65|3340.65|0
1641903300000|2022-01-11 12:15:00|3341.58|3341.58|3341.64|3341.64|3342.36|3342.36|3341.45|3341.45|0
1641903600000|2022-01-11 12:20:00|3341.62|3341.62|3341.51|3341.51|3342.34|3342.34|3340.99|3340.99|0
1641903900000|2022-01-11 12:25:00|3341.55|3341.55|3342.4|3342.4|3342.4|3342.4|3341.26|3341.26|0
1641904200000|2022-01-11 12:30:00|3342.37|3342.37|3343.8|3343.8|3344.96|3344.96|3342.37|3342.37|0
1641904500000|2022-01-11 12:35:00|3343.63|3343.63|3343.75|3343.75|3343.96|3343.96|3343.49|3343.49|0
1641904800000|2022-01-11 12:40:00|3344.02|3344.02|3344.99|3344.99|3345.2|3345.2|3344.02|3344.02|0
1641905100000|2022-01-11 12:45:00|3345.32|3345.32|3346.25|3346.25|3346.46|3346.46|3345.16|3345.16|0
1641905400000|2022-01-11 12:50:00|3346.11|3346.11|3347.14|3347.14|3347.31|3347.31|3346.11|3346.11|0
1641905700000|2022-01-11 12:55:00|3347.37|3347.37|3348.31|3348.31|3348.31|3348.31|3346.44|3346.44|0
1641906000000|2022-01-11 13:00:00|3348.64|3348.64|3346.51|3346.51|3348.64|3348.64|3346.31|3346.31|0
1641906300000|2022-01-11 13:05:00|3346.4|3346.4|3345.42|3345.42|3346.4|3346.4|3344.96|3344.96|0
1641906600000|2022-01-11 13:10:00|3345.75|3345.75|3345.68|3345.68|3346.05|3346.05|3345.54|3345.54|0
1641906900000|2022-01-11 13:15:00|3345.79|3345.79|3346.21|3346.21|3346.6|3346.6|3345.79|3345.79|0
1641907200000|2022-01-11 13:20:00|3346.19|3346.19|3344.82|3344.82|3346.19|3346.19|3344.68|3344.68|0
1641907500000|2022-01-11 13:25:00|3344.78|3344.78|3344.17|3344.17|3344.78|3344.78|3342.7|3342.7|0
1641907800000|2022-01-11 13:30:00|3344.04|3344.04|3340.96|3340.96|3344.04|3344.04|3340.77|3340.77|0
1641908100000|2022-01-11 13:35:00|3340.97|3340.97|3339.86|3339.86|3341.76|3341.76|3339.6|3339.6|0
1641908400000|2022-01-11 13:40:00|3339.7|3339.7|3339.2|3339.2|3339.71|3339.71|3338.89|3338.89|0
1641908700000|2022-01-11 13:45:00|3339.19|3339.19|3339.49|3339.49|3339.49|3339.49|3338.46|3338.46|0
1641909000000|2022-01-11 13:50:00|3339.5|3339.5|3346.95|3346.95|3346.95|3346.95|3337.94|3337.94|0
1641909300000|2022-01-11 13:55:00|3338.4|3338.4|3345.23|3345.23|3346.98|3346.98|3338.4|3338.4|0
1641909600000|2022-01-11 14:00:00|3345|3345|3345.01|3345.01|3345.13|3345.13|3344.86|3344.86|0
1641909900000|2022-01-11 14:05:00|3344.93|3344.93|3344.47|3344.47|3345.11|3345.11|3342.76|3342.76|0
1641910200000|2022-01-11 14:10:00|3344.35|3344.35|3345.79|3345.79|3346.63|3346.63|3344.2|3344.2|0
1641910500000|2022-01-11 14:15:00|3345.68|3345.68|3345.8|3345.8|3346.12|3346.12|3344.76|3344.76|0
1641910800000|2022-01-11 14:20:00|3345.63|3345.63|3347.92|3347.92|3348.39|3348.39|3345.46|3345.46|0
1641911100000|2022-01-11 14:25:00|3347.93|3347.93|3348.27|3348.27|3348.27|3348.27|3346.61|3346.61|0
1641911400000|2022-01-11 14:30:00|3348.1|3348.1|3346.41|3346.41|3348.44|3348.44|3346.41|3346.41|0
1641911700000|2022-01-11 14:35:00|3346.24|3346.24|3344.77|3344.77|3346.32|3346.32|3344.47|3344.47|0
1641912000000|2022-01-11 14:40:00|3344.78|3344.78|3345.96|3345.96|3347.67|3347.67|3343.95|3343.95|0
1641912300000|2022-01-11 14:45:00|3345.79|3345.79|3343.43|3343.43|3345.79|3345.79|3343.43|3343.43|0
1641912600000|2022-01-11 14:50:00|3344.26|3344.26|3343.38|3343.38|3344.76|3344.76|3342.77|3342.77|0
1641912900000|2022-01-11 14:55:00|3343.39|3343.39|3344.9|3344.9|3344.9|3344.9|3343.29|3343.29|0
1641913200000|2022-01-11 15:00:00|3344.73|3344.73|3343.61|3343.61|3347.29|3347.29|3341.87|3341.87|0
1641913500000|2022-01-11 15:05:00|3343.45|3343.45|3343.32|3343.32|3346.11|3346.11|3343.18|3343.18|0
1641913800000|2022-01-11 15:10:00|3343.82|3343.82|3340.27|3340.27|3343.98|3343.98|3339.9|3339.9|0
1641914100000|2022-01-11 15:15:00|3340.23|3340.23|3338.4|3338.4|3340.65|3340.65|3337.83|3337.83|0
1641914400000|2022-01-11 15:20:00|3338.23|3338.23|3340.4|3340.4|3340.65|3340.65|3338.23|3338.23|0
1641914700000|2022-01-11 15:25:00|3340.51|3340.51|3344.07|3344.07|3346.16|3346.16|3340.41|3340.41|0
1641915000000|2022-01-11 15:30:00|3344.24|3344.24|3341.04|3341.04|3345.94|3345.94|3340.51|3340.51|0
1641915300000|2022-01-11 15:35:00|3340.87|3340.87|3348.08|3348.08|3348.35|3348.35|3340.18|3340.18|0
1641915600000|2022-01-11 15:40:00|3347.91|3347.91|3343.8|3343.8|3349.1|3349.1|3343.59|3343.59|0
1641915900000|2022-01-11 15:45:00|3343.97|3343.97|3347.29|3347.29|3349.16|3349.16|3343.75|3343.75|0
1641916200000|2022-01-11 15:50:00|3347.43|3347.43|3346.16|3346.16|3350.08|3350.08|3345.65|3345.65|0
1641916500000|2022-01-11 15:55:00|3346.05|3346.05|3343.55|3343.55|3346.33|3346.33|3343.08|3343.08|0
1641916800000|2022-01-11 16:00:00|3343.28|3343.28|3343.6|3343.6|3345.39|3345.39|3340.1|3340.1|0
1641917100000|2022-01-11 16:05:00|3343.49|3343.49|3346.72|3346.72|3346.89|3346.89|3343.44|3343.44|0
1641917400000|2022-01-11 16:10:00|3346.55|3346.55|3352|3352|3353.01|3353.01|3345.01|3345.01|0
1641917700000|2022-01-11 16:15:00|3351.96|3351.96|3354.02|3354.02|3355.76|3355.76|3348.64|3348.64|0
1641918000000|2022-01-11 16:20:00|3353.9|3353.9|3352.72|3352.72|3356.57|3356.57|3352.3|3352.3|0
1641918300000|2022-01-11 16:25:00|3352.23|3352.23|3352.86|3352.86|3353.29|3353.29|3351.69|3351.69|0
1641975300000|2022-01-12 08:15:00|3371.3|3371.3|3373.02|3373.02|3373.02|3373.02|3369.75|3369.75|0
1641975600000|2022-01-12 08:20:00|3372.68|3372.68|3373.56|3373.56|3376.72|3376.72|3372.29|3372.29|0
1641975900000|2022-01-12 08:25:00|3374.07|3374.07|3369.97|3369.97|3376.18|3376.18|3369.63|3369.63|0
1641976200000|2022-01-12 08:30:00|3370.1|3370.1|3371.62|3371.62|3371.73|3371.73|3368.03|3368.03|0
1641976500000|2022-01-12 08:35:00|3371.5|3371.5|3371.47|3371.47|3372.57|3372.57|3370.04|3370.04|0
1641976800000|2022-01-12 08:40:00|3371.45|3371.45|3371.65|3371.65|3373.28|3373.28|3371.01|3371.01|0
1641977100000|2022-01-12 08:45:00|3371.26|3371.26|3372.48|3372.48|3373.5|3373.5|3369.91|3369.91|0
1641977400000|2022-01-12 08:50:00|3372.82|3372.82|3376.52|3376.52|3376.92|3376.92|3372.5|3372.5|0
1641977700000|2022-01-12 08:55:00|3376.51|3376.51|3376.76|3376.76|3378.27|3378.27|3376.34|3376.34|0
1641978000000|2022-01-12 09:00:00|3376.59|3376.59|3378.21|3378.21|3378.57|3378.57|3374.32|3374.32|0
1641978300000|2022-01-12 09:05:00|3378.38|3378.38|3381.11|3381.11|3381.94|3381.94|3377.03|3377.03|0
1641978600000|2022-01-12 09:10:00|3380.95|3380.95|3379.06|3379.06|3381.46|3381.46|3377.86|3377.86|0
1641978900000|2022-01-12 09:15:00|3379.28|3379.28|3378.51|3378.51|3380.08|3380.08|3377.32|3377.32|0
1641979200000|2022-01-12 09:20:00|3378.28|3378.28|3376.24|3376.24|3378.38|3378.38|3375.15|3375.15|0
1641979500000|2022-01-12 09:25:00|3376.41|3376.41|3375.86|3375.86|3377.46|3377.46|3375.78|3375.78|0
1641979800000|2022-01-12 09:30:00|3375.78|3375.78|3376.93|3376.93|3377.68|3377.68|3374.97|3374.97|0
1641980100000|2022-01-12 09:35:00|3376.88|3376.88|3378.18|3378.18|3378.18|3378.18|3376.6|3376.6|0
1641980400000|2022-01-12 09:40:00|3378.16|3378.16|3379.26|3379.26|3379.39|3379.39|3377.54|3377.54|0
1641980700000|2022-01-12 09:45:00|3379.09|3379.09|3376.88|3376.88|3379.48|3379.48|3376.59|3376.59|0
1641981000000|2022-01-12 09:50:00|3376.91|3376.91|3376.74|3376.74|3377.48|3377.48|3375.92|3375.92|0
1641981300000|2022-01-12 09:55:00|3376.51|3376.51|3374.69|3374.69|3378.54|3378.54|3374.62|3374.62|0
1641981600000|2022-01-12 10:00:00|3375.11|3375.11|3373.43|3373.43|3375.11|3375.11|3373.28|3373.28|0
1641981900000|2022-01-12 10:05:00|3373.44|3373.44|3373.92|3373.92|3375.45|3375.45|3373.44|3373.44|0
1641982200000|2022-01-12 10:10:00|3374.03|3374.03|3371.41|3371.41|3374.15|3374.15|3371.24|3371.24|0
1641982500000|2022-01-12 10:15:00|3371.42|3371.42|3372.3|3372.3|3372.91|3372.91|3371.41|3371.41|0
1641982800000|2022-01-12 10:20:00|3372.32|3372.32|3374.78|3374.78|3374.91|3374.91|3371.49|3371.49|0
1641983100000|2022-01-12 10:25:00|3374.86|3374.86|3373.72|3373.72|3375.64|3375.64|3373.72|3373.72|0
1641983400000|2022-01-12 10:30:00|3373.56|3373.56|3371.46|3371.46|3373.56|3373.56|3371.46|3371.46|0
1641983700000|2022-01-12 10:35:00|3371.3|3371.3|3372.45|3372.45|3372.84|3372.84|3371.06|3371.06|0
1641984000000|2022-01-12 10:40:00|3372.28|3372.28|3372.85|3372.85|3373.5|3373.5|3371.7|3371.7|0
1641984300000|2022-01-12 10:45:00|3373.02|3373.02|3376.84|3376.84|3377.76|3377.76|3372.68|3372.68|0
1641984600000|2022-01-12 10:50:00|3376.86|3376.86|3374.83|3374.83|3379.51|3379.51|3374.66|3374.66|0
1641984900000|2022-01-12 10:55:00|3374.96|3374.96|3375.8|3375.8|3376.51|3376.51|3374.96|3374.96|0
1641985200000|2022-01-12 11:00:00|3375.97|3375.97|3375.91|3375.91|3376.88|3376.88|3375.36|3375.36|0
1641985500000|2022-01-12 11:05:00|3375.87|3375.87|3377.23|3377.23|3377.63|3377.63|3375.87|3375.87|0
1641985800000|2022-01-12 11:10:00|3377.37|3377.37|3378.17|3378.17|3378.54|3378.54|3376.88|3376.88|0
1641986100000|2022-01-12 11:15:00|3378|3378|3378.45|3378.45|3379.04|3379.04|3377.79|3377.79|0
1641986400000|2022-01-12 11:20:00|3378.53|3378.53|3379.35|3379.35|3379.35|3379.35|3377.18|3377.18|0
1641986700000|2022-01-12 11:25:00|3379.39|3379.39|3377.5|3377.5|3379.63|3379.63|3377.5|3377.5|0
1641987000000|2022-01-12 11:30:00|3377.67|3377.67|3376.53|3376.53|3378.88|3378.88|3376.07|3376.07|0
1641987300000|2022-01-12 11:35:00|3376.66|3376.66|3377.52|3377.52|3377.52|3377.52|3376.45|3376.45|0
1641987600000|2022-01-12 11:40:00|3377.38|3377.38|3376.94|3376.94|3377.38|3377.38|3376.86|3376.86|0
1641987900000|2022-01-12 11:45:00|3376.82|3376.82|3378.33|3378.33|3378.35|3378.35|3376.79|3376.79|0
1641988200000|2022-01-12 11:50:00|3378.41|3378.41|3378.36|3378.36|3378.83|3378.83|3377.92|3377.92|0
1641988500000|2022-01-12 11:55:00|3378.53|3378.53|3379.34|3379.34|3380.74|3380.74|3377.89|3377.89|0
1641988800000|2022-01-12 12:00:00|3379.48|3379.48|3381.84|3381.84|3381.98|3381.98|3378.84|3378.84|0
1641989100000|2022-01-12 12:05:00|3381.96|3381.96|3382.26|3382.26|3383.73|3383.73|3381.96|3381.96|0
1641989400000|2022-01-12 12:10:00|3382.18|3382.18|3381.19|3381.19|3383.47|3383.47|3381.19|3381.19|0
1641989700000|2022-01-12 12:15:00|3381.17|3381.17|3381.35|3381.35|3382.01|3382.01|3380.91|3380.91|0
1641990000000|2022-01-12 12:20:00|3381.47|3381.47|3381.29|3381.29|3382.14|3382.14|3381.04|3381.04|0
1641990300000|2022-01-12 12:25:00|3380.96|3380.96|3380.47|3380.47|3380.96|3380.96|3379.63|3379.63|0
1641990600000|2022-01-12 12:30:00|3380.27|3380.27|3377.88|3377.88|3380.41|3380.41|3377.74|3377.74|0
1641990900000|2022-01-12 12:35:00|3377.91|3377.91|3380.08|3380.08|3380.54|3380.54|3377.57|3377.57|0
1641991200000|2022-01-12 12:40:00|3379.97|3379.97|3380|3380|3380.75|3380.75|3379.03|3379.03|0
1641991500000|2022-01-12 12:45:00|3380.33|3380.33|3379.53|3379.53|3380.66|3380.66|3379.26|3379.26|0
1641991800000|2022-01-12 12:50:00|3379.69|3379.69|3380.74|3380.74|3382.1|3382.1|3379.69|3379.69|0
1641992100000|2022-01-12 12:55:00|3380.75|3380.75|3381.43|3381.43|3382.23|3382.23|3380.3|3380.3|0
1641992400000|2022-01-12 13:00:00|3381.31|3381.31|3381.42|3381.42|3381.72|3381.72|3380.37|3380.37|0
1641992700000|2022-01-12 13:05:00|3381.46|3381.46|3381.97|3381.97|3382.27|3382.27|3380.94|3380.94|0
1641993000000|2022-01-12 13:10:00|3381.85|3381.85|3382.16|3382.16|3382.8|3382.8|3381.05|3381.05|0
1641993300000|2022-01-12 13:15:00|3382.66|3382.66|3382.59|3382.59|3384.4|3384.4|3382.45|3382.45|0
1641993600000|2022-01-12 13:20:00|3382.58|3382.58|3381.63|3381.63|3382.84|3382.84|3381.25|3381.25|0
1641993900000|2022-01-12 13:25:00|3381.5|3381.5|3382.43|3382.43|3384.36|3384.36|3381.03|3381.03|0
1641994200000|2022-01-12 13:30:00|3382.31|3382.31|3383.19|3383.19|3387.68|3387.68|3381.68|3381.68|0
1641994500000|2022-01-12 13:35:00|3383.08|3383.08|3379.47|3379.47|3383.42|3383.42|3379.47|3379.47|0
1641994800000|2022-01-12 13:40:00|3379.51|3379.51|3375.56|3375.56|3380.91|3380.91|3374.61|3374.61|0
1641995100000|2022-01-12 13:45:00|3376.21|3376.21|3374.24|3374.24|3377.12|3377.12|3372.16|3372.16|0
1641995400000|2022-01-12 13:50:00|3374.38|3374.38|3376.81|3376.81|3377.26|3377.26|3373.89|3373.89|0
1641995700000|2022-01-12 13:55:00|3376.89|3376.89|3378.83|3378.83|3378.93|3378.93|3376.11|3376.11|0
1641996000000|2022-01-12 14:00:00|3378.37|3378.37|3377.42|3377.42|3378.65|3378.65|3377.01|3377.01|0
1641996300000|2022-01-12 14:05:00|3377.56|3377.56|3379.2|3379.2|3379.2|3379.2|3377.01|3377.01|0
1641996600000|2022-01-12 14:10:00|3378.97|3378.97|3380.42|3380.42|3380.43|3380.43|3377.76|3377.76|0
1641996900000|2022-01-12 14:15:00|3380.54|3380.54|3380.55|3380.55|3381.21|3381.21|3379.67|3379.67|0
1641997200000|2022-01-12 14:20:00|3380.39|3380.39|3379.93|3379.93|3381.38|3381.38|3379.07|3379.07|0
1641997500000|2022-01-12 14:25:00|3380.1|3380.1|3381.59|3381.59|3381.92|3381.92|3379.93|3379.93|0
1641997800000|2022-01-12 14:30:00|3381.67|3381.67|3379.99|3379.99|3385.34|3385.34|3379.37|3379.37|0
1641998100000|2022-01-12 14:35:00|3379.76|3379.76|3383.44|3383.44|3383.44|3383.44|3376.44|3376.44|0
1641998400000|2022-01-12 14:40:00|3383.58|3383.58|3387.63|3387.63|3389.27|3389.27|3382.81|3382.81|0
1641998700000|2022-01-12 14:45:00|3387.64|3387.64|3389.06|3389.06|3389.26|3389.26|3385.3|3385.3|0
1641999000000|2022-01-12 14:50:00|3388.72|3388.72|3388.6|3388.6|3389.86|3389.86|3386.42|3386.42|0
1641999300000|2022-01-12 14:55:00|3388.27|3388.27|3388.13|3388.13|3389.09|3389.09|3386.97|3386.97|0
1641999600000|2022-01-12 15:00:00|3388.47|3388.47|3385.14|3385.14|3388.47|3388.47|3384.94|3384.94|0
1641999900000|2022-01-12 15:05:00|3385.08|3385.08|3385.53|3385.53|3385.74|3385.74|3384.37|3384.37|0
1642000200000|2022-01-12 15:10:00|3385.87|3385.87|3386.2|3386.2|3390.33|3390.33|3385.71|3385.71|0
1642000500000|2022-01-12 15:15:00|3386.06|3386.06|3385.79|3385.79|3387.69|3387.69|3385.02|3385.02|0
1642000800000|2022-01-12 15:20:00|3385.68|3385.68|3384.61|3384.61|3386.36|3386.36|3384.18|3384.18|0
1642001100000|2022-01-12 15:25:00|3384.64|3384.64|3384.91|3384.91|3386.48|3386.48|3384|3384|0
1642001400000|2022-01-12 15:30:00|3385.03|3385.03|3387.8|3387.8|3389.45|3389.45|3384.99|3384.99|0
1642001700000|2022-01-12 15:35:00|3387.92|3387.92|3387.28|3387.28|3388.95|3388.95|3386.47|3386.47|0
1642002000000|2022-01-12 15:40:00|3387.36|3387.36|3386.62|3386.62|3387.69|3387.69|3385.04|3385.04|0
1642002300000|2022-01-12 15:45:00|3386.7|3386.7|3387.75|3387.75|3387.98|3387.98|3386.58|3386.58|0
1642002600000|2022-01-12 15:50:00|3387.63|3387.63|3385.55|3385.55|3387.63|3387.63|3385.16|3385.16|0
1642002900000|2022-01-12 15:55:00|3385.43|3385.43|3385.46|3385.46|3387.21|3387.21|3384.25|3384.25|0
1642003200000|2022-01-12 16:00:00|3385.79|3385.79|3386.01|3386.01|3387.32|3387.32|3385.74|3385.74|0
1642003500000|2022-01-12 16:05:00|3386.15|3386.15|3385.76|3385.76|3386.41|3386.41|3384.83|3384.83|0
1642003800000|2022-01-12 16:10:00|3386.09|3386.09|3385.24|3385.24|3386.32|3386.32|3385.11|3385.11|0
1642004100000|2022-01-12 16:15:00|3385.35|3385.35|3384.14|3384.14|3385.35|3385.35|3382.76|3382.76|0
1642004400000|2022-01-12 16:20:00|3384.02|3384.02|3383.01|3383.01|3384.02|3384.02|3382.28|3382.28|0
1642004700000|2022-01-12 16:25:00|3382.97|3382.97|3383.11|3383.11|3384.07|3384.07|3382.53|3382.53|0
1642061700000|2022-01-13 08:15:00|3400.57|3400.57|3400.04|3400.04|3403.81|3403.81|3400.04|3400.04|0
1642062000000|2022-01-13 08:20:00|3399.71|3399.71|3398.67|3398.67|3400.53|3400.53|3396.92|3396.92|0
1642062300000|2022-01-13 08:25:00|3398.81|3398.81|3401.56|3401.56|3402.47|3402.47|3398.67|3398.67|0
1642062600000|2022-01-13 08:30:00|3401.83|3401.83|3403|3403|3404.51|3404.51|3399.89|3399.89|0
1642062900000|2022-01-13 08:35:00|3403.11|3403.11|3398.74|3398.74|3403.19|3403.19|3398.74|3398.74|0
1642063200000|2022-01-13 08:40:00|3399.06|3399.06|3400.83|3400.83|3401.16|3401.16|3398.52|3398.52|0
1642063500000|2022-01-13 08:45:00|3399.5|3399.5|3402.64|3402.64|3402.64|3402.64|3397.97|3397.97|0
1642063800000|2022-01-13 08:50:00|3402.78|3402.78|3399.91|3399.91|3403.25|3403.25|3399.63|3399.63|0
1642064100000|2022-01-13 08:55:00|3399.74|3399.74|3398.66|3398.66|3400.03|3400.03|3397.46|3397.46|0
1642064400000|2022-01-13 09:00:00|3398.63|3398.63|3398.68|3398.68|3399.89|3399.89|3397.02|3397.02|0
1642064700000|2022-01-13 09:05:00|3398.76|3398.76|3400.29|3400.29|3400.62|3400.62|3398.13|3398.13|0
1642065000000|2022-01-13 09:10:00|3400.26|3400.26|3400.94|3400.94|3402.09|3402.09|3399.06|3399.06|0
1642065300000|2022-01-13 09:15:00|3400.86|3400.86|3396.76|3396.76|3400.86|3400.86|3396.76|3396.76|0
1642065600000|2022-01-13 09:20:00|3396.77|3396.77|3396.77|3396.77|3396.97|3396.97|3395.42|3395.42|0
1642065900000|2022-01-13 09:25:00|3396.91|3396.91|3397.56|3397.56|3398.76|3398.76|3396.76|3396.76|0
1642066200000|2022-01-13 09:30:00|3397.79|3397.79|3400.06|3400.06|3401.58|3401.58|3397.79|3397.79|0
1642066500000|2022-01-13 09:35:00|3399.72|3399.72|3402.01|3402.01|3402.21|3402.21|3399.72|3399.72|0
1642066800000|2022-01-13 09:40:00|3402.14|3402.14|3403.08|3403.08|3404.83|3404.83|3402.01|3402.01|0
1642067100000|2022-01-13 09:45:00|3402.75|3402.75|3404.29|3404.29|3404.57|3404.57|3402.57|3402.57|0
1642067400000|2022-01-13 09:50:00|3404.17|3404.17|3404.57|3404.57|3405.47|3405.47|3403.37|3403.37|0
1642067700000|2022-01-13 09:55:00|3404.24|3404.24|3406.68|3406.68|3408.08|3408.08|3404.24|3404.24|0
1642068000000|2022-01-13 10:00:00|3406.82|3406.82|3407.88|3407.88|3408.71|3408.71|3406.82|3406.82|0
1642068300000|2022-01-13 10:05:00|3407.54|3407.54|3407.49|3407.49|3409.15|3409.15|3407.37|3407.37|0
1642068600000|2022-01-13 10:10:00|3407.16|3407.16|3408.19|3408.19|3408.41|3408.41|3406.85|3406.85|0
1642068900000|2022-01-13 10:15:00|3408.16|3408.16|3409.45|3409.45|3409.7|3409.7|3408.16|3408.16|0
1642069200000|2022-01-13 10:20:00|3409.31|3409.31|3410.15|3410.15|3410.42|3410.42|3408.14|3408.14|0
1642069500000|2022-01-13 10:25:00|3410.02|3410.02|3407.61|3407.61|3411.14|3411.14|3407.28|3407.28|0
1642069800000|2022-01-13 10:30:00|3407.47|3407.47|3406.74|3406.74|3408.64|3408.64|3406.74|3406.74|0
1642070100000|2022-01-13 10:35:00|3406.34|3406.34|3406.68|3406.68|3407.8|3407.8|3404.91|3404.91|0
1642070400000|2022-01-13 10:40:00|3406.6|3406.6|3407.86|3407.86|3408.21|3408.21|3406.44|3406.44|0
1642070700000|2022-01-13 10:45:00|3407.53|3407.53|3407.09|3407.09|3408.99|3408.99|3406.19|3406.19|0
1642071000000|2022-01-13 10:50:00|3407.2|3407.2|3407.97|3407.97|3408.57|3408.57|3406.48|3406.48|0
1642071300000|2022-01-13 10:55:00|3407.96|3407.96|3409.59|3409.59|3409.64|3409.64|3407.96|3407.96|0
1642071600000|2022-01-13 11:00:00|3409.7|3409.7|3410|3410|3410|3410|3408.91|3408.91|0
1642071900000|2022-01-13 11:05:00|3410.08|3410.08|3410.09|3410.09|3410.44|3410.44|3408.81|3408.81|0
1642072200000|2022-01-13 11:10:00|3409.76|3409.76|3410.53|3410.53|3411.08|3411.08|3409.35|3409.35|0
1642072500000|2022-01-13 11:15:00|3410.52|3410.52|3412.65|3412.65|3412.76|3412.76|3410.38|3410.38|0
1642072800000|2022-01-13 11:20:00|3412.31|3412.31|3411.81|3411.81|3412.98|3412.98|3410.46|3410.46|0
1642073100000|2022-01-13 11:25:00|3412.16|3412.16|3415.98|3415.98|3416.47|3416.47|3412.16|3412.16|0
1642073400000|2022-01-13 11:30:00|3415.82|3415.82|3416.77|3416.77|3417.21|3417.21|3415.3|3415.3|0
1642073700000|2022-01-13 11:35:00|3416.44|3416.44|3418.28|3418.28|3418.93|3418.93|3416.18|3416.18|0
1642074000000|2022-01-13 11:40:00|3418.29|3418.29|3420.73|3420.73|3421.2|3421.2|3418.29|3418.29|0
1642074300000|2022-01-13 11:45:00|3420.71|3420.71|3425.96|3425.96|3426.62|3426.62|3420.55|3420.55|0
1642074600000|2022-01-13 11:50:00|3425.93|3425.93|3422.78|3422.78|3426.62|3426.62|3422.44|3422.44|0
1642074900000|2022-01-13 11:55:00|3422.91|3422.91|3422.28|3422.28|3424.17|3424.17|3422.23|3422.23|0
1642075200000|2022-01-13 12:00:00|3422.4|3422.4|3421.49|3421.49|3423.72|3423.72|3421.41|3421.41|0
1642075500000|2022-01-13 12:05:00|3421.47|3421.47|3425.58|3425.58|3426.45|3426.45|3421.16|3421.16|0
1642075800000|2022-01-13 12:10:00|3425.66|3425.66|3426.87|3426.87|3427.29|3427.29|3425.66|3425.66|0
1642076100000|2022-01-13 12:15:00|3426.98|3426.98|3426.71|3426.71|3427.38|3427.38|3425.58|3425.58|0
1642076400000|2022-01-13 12:20:00|3427.04|3427.04|3429.46|3429.46|3430.04|3430.04|3426.62|3426.62|0
1642076700000|2022-01-13 12:25:00|3429.45|3429.45|3431.31|3431.31|3431.88|3431.88|3429.11|3429.11|0
1642077000000|2022-01-13 12:30:00|3430.97|3430.97|3432.19|3432.19|3432.79|3432.79|3429.85|3429.85|0
1642077300000|2022-01-13 12:35:00|3432.2|3432.2|3434.05|3434.05|3434.22|3434.22|3432.17|3432.17|0
1642077600000|2022-01-13 12:40:00|3434.08|3434.08|3430.75|3430.75|3434.44|3434.44|3430.75|3430.75|0
1642077900000|2022-01-13 12:45:00|3430.67|3430.67|3434.52|3434.52|3434.75|3434.75|3430.15|3430.15|0
1642078200000|2022-01-13 12:50:00|3434.19|3434.19|3433.21|3433.21|3434.42|3434.42|3432.74|3432.74|0
1642078500000|2022-01-13 12:55:00|3432.93|3432.93|3431.79|3431.79|3433.63|3433.63|3431.79|3431.79|0
1642078800000|2022-01-13 13:00:00|3431.71|3431.71|3434.42|3434.42|3434.42|3434.42|3431.45|3431.45|0
1642079100000|2022-01-13 13:05:00|3434.33|3434.33|3436.68|3436.68|3436.79|3436.79|3434.33|3434.33|0
1642079400000|2022-01-13 13:10:00|3436.81|3436.81|3439.4|3439.4|3439.73|3439.73|3436.75|3436.75|0
1642079700000|2022-01-13 13:15:00|3439.57|3439.57|3441.95|3441.95|3443.15|3443.15|3439.51|3439.51|0
1642080000000|2022-01-13 13:20:00|3441.62|3441.62|3441.63|3441.63|3441.71|3441.71|3439.52|3439.52|0
1642080300000|2022-01-13 13:25:00|3441.3|3441.3|3441.2|3441.2|3441.97|3441.97|3439.89|3439.89|0
1642080600000|2022-01-13 13:30:00|3441.19|3441.19|3442.29|3442.29|3443.5|3443.5|3441.19|3441.19|0
1642080900000|2022-01-13 13:35:00|3442.15|3442.15|3438.71|3438.71|3442.15|3442.15|3437.31|3437.31|0
1642081200000|2022-01-13 13:40:00|3438.72|3438.72|3438.46|3438.46|3440.01|3440.01|3438.33|3438.33|0
1642081500000|2022-01-13 13:45:00|3438.37|3438.37|3438.14|3438.14|3438.88|3438.88|3437.64|3437.64|0
1642081800000|2022-01-13 13:50:00|3438.01|3438.01|3437.72|3437.72|3438.66|3438.66|3437.56|3437.56|0
1642082100000|2022-01-13 13:55:00|3437.85|3437.85|3441.35|3441.35|3441.7|3441.7|3437.72|3437.72|0
1642082400000|2022-01-13 14:00:00|3441.02|3441.02|3440.96|3440.96|3441.75|3441.75|3438.78|3438.78|0
1642082700000|2022-01-13 14:05:00|3440.87|3440.87|3440.74|3440.74|3441.37|3441.37|3440.62|3440.62|0
1642083000000|2022-01-13 14:10:00|3440.41|3440.41|3440.42|3440.42|3441.99|3441.99|3439.93|3439.93|0
1642083300000|2022-01-13 14:15:00|3440.4|3440.4|3437.64|3437.64|3440.55|3440.55|3437.44|3437.44|0
1642083600000|2022-01-13 14:20:00|3437.75|3437.75|3434.17|3434.17|3438.2|3438.2|3434.05|3434.05|0
1642083900000|2022-01-13 14:25:00|3434.09|3434.09|3435.3|3435.3|3435.77|3435.77|3429.94|3429.94|0
1642084200000|2022-01-13 14:30:00|3435.63|3435.63|3433.56|3433.56|3439.88|3439.88|3433.15|3433.15|0
1642084500000|2022-01-13 14:35:00|3433.9|3433.9|3440.93|3440.93|3440.99|3440.99|3433.9|3433.9|0
1642084800000|2022-01-13 14:40:00|3440.87|3440.87|3443.01|3443.01|3443.55|3443.55|3439.73|3439.73|0
1642085100000|2022-01-13 14:45:00|3443.14|3443.14|3445.63|3445.63|3445.96|3445.96|3442.7|3442.7|0
1642085400000|2022-01-13 14:50:00|3445.29|3445.29|3450.06|3450.06|3450.25|3450.25|3444.51|3444.51|0
1642085700000|2022-01-13 14:55:00|3450.07|3450.07|3451.88|3451.88|3453.25|3453.25|3449.11|3449.11|0
1642086000000|2022-01-13 15:00:00|3451.9|3451.9|3454.47|3454.47|3456.7|3456.7|3451.06|3451.06|0
1642086300000|2022-01-13 15:05:00|3454.13|3454.13|3452.45|3452.45|3454.83|3454.83|3451.47|3451.47|0
1642086600000|2022-01-13 15:10:00|3452.31|3452.31|3450.85|3450.85|3452.75|3452.75|3450.05|3450.05|0
1642086900000|2022-01-13 15:15:00|3450.52|3450.52|3447.47|3447.47|3450.86|3450.86|3446.19|3446.19|0
1642087200000|2022-01-13 15:20:00|3447.59|3447.59|3447.19|3447.19|3449.5|3449.5|3446.87|3446.87|0
1642087500000|2022-01-13 15:25:00|3447.06|3447.06|3443.32|3443.32|3447.17|3447.17|3442.4|3442.4|0
1642087800000|2022-01-13 15:30:00|3443.4|3443.4|3448.16|3448.16|3448.36|3448.36|3443.32|3443.32|0
1642088100000|2022-01-13 15:35:00|3447.83|3447.83|3448.12|3448.12|3449.6|3449.6|3446.83|3446.83|0
1642088400000|2022-01-13 15:40:00|3448.13|3448.13|3446.57|3446.57|3450.05|3450.05|3446.57|3446.57|0
1642088700000|2022-01-13 15:45:00|3447.04|3447.04|3450.48|3450.48|3450.48|3450.48|3445.1|3445.1|0
1642089000000|2022-01-13 15:50:00|3450.68|3450.68|3451.85|3451.85|3452.62|3452.62|3447.72|3447.72|0
1642089300000|2022-01-13 15:55:00|3451.81|3451.81|3451.65|3451.65|3453.5|3453.5|3451.45|3451.45|0
1642089600000|2022-01-13 16:00:00|3451.99|3451.99|3454.17|3454.17|3456.3|3456.3|3451.99|3451.99|0
1642089900000|2022-01-13 16:05:00|3454.03|3454.03|3454.8|3454.8|3455.54|3455.54|3454.03|3454.03|0
1642090200000|2022-01-13 16:10:00|3454.81|3454.81|3457.75|3457.75|3458.25|3458.25|3454.18|3454.18|0
1642090500000|2022-01-13 16:15:00|3457.87|3457.87|3459.76|3459.76|3461.49|3461.49|3457.87|3457.87|0
1642090800000|2022-01-13 16:20:00|3460.1|3460.1|3465.99|3465.99|3465.99|3465.99|3460.01|3460.01|0
1642091100000|2022-01-13 16:25:00|3465.9|3465.9|3466.61|3466.61|3468.03|3468.03|3464.88|3464.88|0
1642148100000|2022-01-14 08:15:00|3461.95|3461.95|3470.78|3470.78|3472.99|3472.99|3461.95|3461.95|0
1642148400000|2022-01-14 08:20:00|3470.64|3470.64|3472.13|3472.13|3472.17|3472.17|3466.84|3466.84|0
1642148700000|2022-01-14 08:25:00|3472.47|3472.47|3475.77|3475.77|3476.55|3476.55|3472.24|3472.24|0
1642149000000|2022-01-14 08:30:00|3475.44|3475.44|3476.9|3476.9|3477.95|3477.95|3474.45|3474.45|0
1642149300000|2022-01-14 08:35:00|3476.86|3476.86|3479.99|3479.99|3480.35|3480.35|3476.39|3476.39|0
1642149600000|2022-01-14 08:40:00|3479.91|3479.91|3480.89|3480.89|3482.79|3482.79|3477.28|3477.28|0
1642149900000|2022-01-14 08:45:00|3480.78|3480.78|3475.46|3475.46|3480.92|3480.92|3475.46|3475.46|0
1642150200000|2022-01-14 08:50:00|3475.33|3475.33|3477.89|3477.89|3477.89|3477.89|3474.17|3474.17|0
1642150500000|2022-01-14 08:55:00|3477.75|3477.75|3473.51|3473.51|3477.75|3477.75|3472.78|3472.78|0
1642150800000|2022-01-14 09:00:00|3473.54|3473.54|3474.68|3474.68|3474.87|3474.87|3472.48|3472.48|0
1642151100000|2022-01-14 09:05:00|3474.35|3474.35|3473.65|3473.65|3475.78|3475.78|3473.29|3473.29|0
1642151400000|2022-01-14 09:10:00|3473.31|3473.31|3473.14|3473.14|3474.9|3474.9|3472.81|3472.81|0
1642151700000|2022-01-14 09:15:00|3473|3473|3475.81|3475.81|3476.39|3476.39|3471.55|3471.55|0
1642152000000|2022-01-14 09:20:00|3476.05|3476.05|3472.94|3472.94|3476.8|3476.8|3472.61|3472.61|0
1642152300000|2022-01-14 09:25:00|3472.61|3472.61|3472.99|3472.99|3473.88|3473.88|3469.93|3469.93|0
1642152600000|2022-01-14 09:30:00|3473.12|3473.12|3473.46|3473.46|3473.83|3473.83|3471.85|3471.85|0
1642152900000|2022-01-14 09:35:00|3473.35|3473.35|3474.28|3474.28|3474.39|3474.39|3472.01|3472.01|0
1642153200000|2022-01-14 09:40:00|3474.16|3474.16|3473.87|3473.87|3475.39|3475.39|3472.31|3472.31|0
1642153500000|2022-01-14 09:45:00|3474.2|3474.2|3474.46|3474.46|3475.83|3475.83|3474.2|3474.2|0
1642153800000|2022-01-14 09:50:00|3474.12|3474.12|3472.8|3472.8|3475.26|3475.26|3472.8|3472.8|0
1642154100000|2022-01-14 09:55:00|3472.71|3472.71|3476.37|3476.37|3476.37|3476.37|3472.1|3472.1|0
1642154400000|2022-01-14 10:00:00|3476.23|3476.23|3477.98|3477.98|3477.98|3477.98|3476.13|3476.13|0
1642154700000|2022-01-14 10:05:00|3477.84|3477.84|3480.49|3480.49|3480.6|3480.6|3477.68|3477.68|0
1642155000000|2022-01-14 10:10:00|3479.82|3479.82|3479.24|3479.24|3479.82|3479.82|3478.16|3478.16|0
1642155300000|2022-01-14 10:15:00|3479.23|3479.23|3479.37|3479.37|3479.96|3479.96|3479.09|3479.09|0
1642155600000|2022-01-14 10:20:00|3479.45|3479.45|3482.69|3482.69|3483.03|3483.03|3479.3|3479.3|0
1642155900000|2022-01-14 10:25:00|3482.36|3482.36|3484.23|3484.23|3484.24|3484.24|3481.88|3481.88|0
1642156200000|2022-01-14 10:30:00|3484.35|3484.35|3485.58|3485.58|3486.18|3486.18|3483.58|3483.58|0
1642156500000|2022-01-14 10:35:00|3486.17|3486.17|3483.94|3483.94|3486.31|3486.31|3482.98|3482.98|0
1642156800000|2022-01-14 10:40:00|3484.08|3484.08|3485.37|3485.37|3486.25|3486.25|3482.3|3482.3|0
1642157100000|2022-01-14 10:45:00|3486.03|3486.03|3485.68|3485.68|3486.03|3486.03|3484.93|3484.93|0
1642157400000|2022-01-14 10:50:00|3485.55|3485.55|3484.98|3484.98|3485.68|3485.68|3484.13|3484.13|0
1642157700000|2022-01-14 10:55:00|3485.12|3485.12|3483.52|3483.52|3486.24|3486.24|3481.87|3481.87|0
1642158000000|2022-01-14 11:00:00|3483.85|3483.85|3484.98|3484.98|3485.04|3485.04|3483.34|3483.34|0
1642158300000|2022-01-14 11:05:00|3485|3485|3484.73|3484.73|3485.92|3485.92|3484.5|3484.5|0
1642158600000|2022-01-14 11:10:00|3484.76|3484.76|3486.87|3486.87|3486.87|3486.87|3484.76|3484.76|0
1642158900000|2022-01-14 11:15:00|3486.76|3486.76|3487.8|3487.8|3488.55|3488.55|3486.66|3486.66|0
1642159200000|2022-01-14 11:20:00|3487.47|3487.47|3489.85|3489.85|3489.87|3489.87|3487.02|3487.02|0
1642159500000|2022-01-14 11:25:00|3489.84|3489.84|3490.57|3490.57|3491.33|3491.33|3489.83|3489.83|0
1642159800000|2022-01-14 11:30:00|3490.73|3490.73|3492.48|3492.48|3492.48|3492.48|3490.35|3490.35|0
1642160100000|2022-01-14 11:35:00|3492.57|3492.57|3490.36|3490.36|3493.87|3493.87|3489.99|3489.99|0
1642160400000|2022-01-14 11:40:00|3490.49|3490.49|3493.98|3493.98|3493.98|3493.98|3488.52|3488.52|0
1642160700000|2022-01-14 11:45:00|3494.31|3494.31|3490.77|3490.77|3494.66|3494.66|3490.64|3490.64|0
1642161000000|2022-01-14 11:50:00|3491.18|3491.18|3489.15|3489.15|3491.26|3491.26|3487.24|3487.24|0
1642161300000|2022-01-14 11:55:00|3489.81|3489.81|3490.04|3490.04|3490.68|3490.68|3488.91|3488.91|0
1642161600000|2022-01-14 12:00:00|3490.45|3490.45|3484.17|3484.17|3490.66|3490.66|3482.99|3482.99|0
1642161900000|2022-01-14 12:05:00|3484.15|3484.15|3481.97|3481.97|3484.33|3484.33|3478.29|3478.29|0
1642162200000|2022-01-14 12:10:00|3482.31|3482.31|3484.02|3484.02|3484.02|3484.02|3482.28|3482.28|0
1642162500000|2022-01-14 12:15:00|3484.1|3484.1|3486.28|3486.28|3486.78|3486.78|3484.1|3484.1|0
1642162800000|2022-01-14 12:20:00|3486.42|3486.42|3488.86|3488.86|3488.97|3488.97|3486.14|3486.14|0
1642163100000|2022-01-14 12:25:00|3488.53|3488.53|3486.08|3486.08|3489.55|3489.55|3486.08|3486.08|0
1642163400000|2022-01-14 12:30:00|3485.68|3485.68|3486.67|3486.67|3487.12|3487.12|3483.94|3483.94|0
1642163700000|2022-01-14 12:35:00|3486.68|3486.68|3483.01|3483.01|3486.7|3486.7|3482.42|3482.42|0
1642164000000|2022-01-14 12:40:00|3482.93|3482.93|3479.53|3479.53|3482.93|3482.93|3479.21|3479.21|0
1642164300000|2022-01-14 12:45:00|3479.86|3479.86|3477.65|3477.65|3480.55|3480.55|3476.93|3476.93|0
1642164600000|2022-01-14 12:50:00|3477.38|3477.38|3477.89|3477.89|3477.89|3477.89|3473.24|3473.24|0
1642164900000|2022-01-14 12:55:00|3478.06|3478.06|3472.77|3472.77|3478.67|3478.67|3472.77|3472.77|0
1642165200000|2022-01-14 13:00:00|3472.91|3472.91|3471.22|3471.22|3472.91|3472.91|3468.37|3468.37|0
1642165500000|2022-01-14 13:05:00|3471.3|3471.3|3467.97|3467.97|3471.46|3471.46|3467.88|3467.88|0
1642165800000|2022-01-14 13:10:00|3468.3|3468.3|3469.3|3469.3|3469.94|3469.94|3468.07|3468.07|0
1642166100000|2022-01-14 13:15:00|3469.64|3469.64|3468.86|3468.86|3471.96|3471.96|3467.44|3467.44|0
1642166400000|2022-01-14 13:20:00|3468.72|3468.72|3468.47|3468.47|3469.04|3469.04|3466.52|3466.52|0
1642166700000|2022-01-14 13:25:00|3468.68|3468.68|3472.98|3472.98|3472.98|3472.98|3468.5|3468.5|0
1642167000000|2022-01-14 13:30:00|3473.01|3473.01|3469.31|3469.31|3473.25|3473.25|3468.22|3468.22|0
1642167300000|2022-01-14 13:35:00|3469.2|3469.2|3475.6|3475.6|3475.6|3475.6|3468.93|3468.93|0
1642167600000|2022-01-14 13:40:00|3475.73|3475.73|3478.68|3478.68|3479.02|3479.02|3475.73|3475.73|0
1642167900000|2022-01-14 13:45:00|3478.82|3478.82|3475.11|3475.11|3480.05|3480.05|3473.8|3473.8|0
1642168200000|2022-01-14 13:50:00|3474.76|3474.76|3473.95|3473.95|3475.11|3475.11|3473.67|3473.67|0
1642168500000|2022-01-14 13:55:00|3473.97|3473.97|3474.48|3474.48|3474.72|3474.72|3471.87|3471.87|0
1642168800000|2022-01-14 14:00:00|3474.59|3474.59|3471.91|3471.91|3474.93|3474.93|3471.91|3471.91|0
1642169100000|2022-01-14 14:05:00|3471.77|3471.77|3473.17|3473.17|3473.86|3473.86|3471.77|3471.77|0
1642169400000|2022-01-14 14:10:00|3473.51|3473.51|3471.11|3471.11|3474.56|3474.56|3469.71|3469.71|0
1642169700000|2022-01-14 14:15:00|3471.12|3471.12|3471.72|3471.72|3474.54|3474.54|3470.79|3470.79|0
1642170000000|2022-01-14 14:20:00|3471.59|3471.59|3471.14|3471.14|3472.5|3472.5|3470.31|3470.31|0
1642170300000|2022-01-14 14:25:00|3471.06|3471.06|3469.66|3469.66|3471.27|3471.27|3468.76|3468.76|0
1642170600000|2022-01-14 14:30:00|3469.77|3469.77|3461.1|3461.1|3471.38|3471.38|3460.5|3460.5|0
1642170900000|2022-01-14 14:35:00|3461.18|3461.18|3470.4|3470.4|3472.31|3472.31|3461.02|3461.02|0
1642171200000|2022-01-14 14:40:00|3470.26|3470.26|3473.46|3473.46|3473.46|3473.46|3469.63|3469.63|0
1642171500000|2022-01-14 14:45:00|3473.79|3473.79|3478.31|3478.31|3479.76|3479.76|3470.97|3470.97|0
1642171800000|2022-01-14 14:50:00|3478.29|3478.29|3480.69|3480.69|3481.79|3481.79|3478.29|3478.29|0
1642172100000|2022-01-14 14:55:00|3480.97|3480.97|3481.34|3481.34|3483.83|3483.83|3480.94|3480.94|0
1642172400000|2022-01-14 15:00:00|3481.68|3481.68|3490.31|3490.31|3490.54|3490.54|3479.23|3479.23|0
1642172700000|2022-01-14 15:05:00|3490.28|3490.28|3486.79|3486.79|3492.04|3492.04|3485.96|3485.96|0
1642173000000|2022-01-14 15:10:00|3486.66|3486.66|3490.17|3490.17|3490.58|3490.58|3485.75|3485.75|0
1642173300000|2022-01-14 15:15:00|3490.18|3490.18|3488.16|3488.16|3492.74|3492.74|3488.16|3488.16|0
1642173600000|2022-01-14 15:20:00|3487.83|3487.83|3483.93|3483.93|3488.55|3488.55|3483.63|3483.63|0
1642173900000|2022-01-14 15:25:00|3484.26|3484.26|3492.26|3492.26|3492.44|3492.44|3483.93|3483.93|0
1642174200000|2022-01-14 15:30:00|3492.03|3492.03|3493.01|3493.01|3493.36|3493.36|3489.68|3489.68|0
1642174500000|2022-01-14 15:35:00|3492.67|3492.67|3492.44|3492.44|3494.93|3494.93|3492.12|3492.12|0
1642174800000|2022-01-14 15:40:00|3492.52|3492.52|3487.15|3487.15|3492.61|3492.61|3487.15|3487.15|0
1642175100000|2022-01-14 15:45:00|3487.38|3487.38|3487.52|3487.52|3488.77|3488.77|3485.43|3485.43|0
1642175400000|2022-01-14 15:50:00|3487.54|3487.54|3490.15|3490.15|3490.77|3490.77|3486.49|3486.49|0
1642175700000|2022-01-14 15:55:00|3490.27|3490.27|3494.7|3494.7|3494.94|3494.94|3489.61|3489.61|0
1642176000000|2022-01-14 16:00:00|3494.58|3494.58|3490.61|3490.61|3494.58|3494.58|3487.21|3487.21|0
1642176300000|2022-01-14 16:05:00|3490.52|3490.52|3487.05|3487.05|3490.52|3490.52|3486.68|3486.68|0
1642176600000|2022-01-14 16:10:00|3487.1|3487.1|3486.68|3486.68|3487.67|3487.67|3485.14|3485.14|0
1642176900000|2022-01-14 16:15:00|3486.54|3486.54|3484.34|3484.34|3487.12|3487.12|3484.03|3484.03|0
1642177200000|2022-01-14 16:20:00|3484.57|3484.57|3484.95|3484.95|3485.64|3485.64|3482.85|3482.85|0
1642177500000|2022-01-14 16:25:00|3484.94|3484.94|3483.43|3483.43|3485.65|3485.65|3480.77|3480.77|0
1642407300000|2022-01-17 08:15:00|3506.89|3506.89|3504.48|3504.48|3508.77|3508.77|3502.84|3502.84|0
1642407600000|2022-01-17 08:20:00|3504.4|3504.4|3503.37|3503.37|3505.18|3505.18|3500.6|3500.6|0
1642407900000|2022-01-17 08:25:00|3503.65|3503.65|3506.65|3506.65|3508.72|3508.72|3503.65|3503.65|0
1642408200000|2022-01-17 08:30:00|3506.73|3506.73|3507.49|3507.49|3509.4|3509.4|3506.07|3506.07|0
1642408500000|2022-01-17 08:35:00|3507.57|3507.57|3505.02|3505.02|3507.57|3507.57|3503.2|3503.2|0
1642408800000|2022-01-17 08:40:00|3505.14|3505.14|3507.86|3507.86|3507.86|3507.86|3503.94|3503.94|0
1642409100000|2022-01-17 08:45:00|3508|3508|3507.06|3507.06|3511.1|3511.1|3507.06|3507.06|0
1642409400000|2022-01-17 08:50:00|3506.95|3506.95|3505.52|3505.52|3507.94|3507.94|3502.35|3502.35|0
1642409700000|2022-01-17 08:55:00|3505.85|3505.85|3510.08|3510.08|3510.08|3510.08|3505.85|3505.85|0
1642410000000|2022-01-17 09:00:00|3510.07|3510.07|3508.21|3508.21|3510.44|3510.44|3507.67|3507.67|0
1642410300000|2022-01-17 09:05:00|3507.87|3507.87|3506.42|3506.42|3507.87|3507.87|3503.08|3503.08|0
1642410600000|2022-01-17 09:10:00|3506.3|3506.3|3508.33|3508.33|3508.69|3508.69|3506.19|3506.19|0
1642410900000|2022-01-17 09:15:00|3508.35|3508.35|3509.31|3509.31|3509.31|3509.31|3506.27|3506.27|0
1642411200000|2022-01-17 09:20:00|3509.32|3509.32|3515.68|3515.68|3515.91|3515.91|3509.32|3509.32|0
1642411500000|2022-01-17 09:25:00|3515.67|3515.67|3516.11|3516.11|3517.32|3517.32|3512.67|3512.67|0
1642411800000|2022-01-17 09:30:00|3516.08|3516.08|3516.42|3516.42|3518.85|3518.85|3516.08|3516.08|0
1642412100000|2022-01-17 09:35:00|3516.31|3516.31|3513.62|3513.62|3516.31|3516.31|3513.12|3513.12|0
1642412400000|2022-01-17 09:40:00|3513.49|3513.49|3513.63|3513.63|3513.63|3513.63|3512.16|3512.16|0
1642412700000|2022-01-17 09:45:00|3513.59|3513.59|3511.58|3511.58|3515.29|3515.29|3511.45|3511.45|0
1642413000000|2022-01-17 09:50:00|3511.72|3511.72|3512.36|3512.36|3512.36|3512.36|3510.86|3510.86|0
1642413300000|2022-01-17 09:55:00|3512.35|3512.35|3516.23|3516.23|3516.23|3516.23|3512.35|3512.35|0
1642413600000|2022-01-17 10:00:00|3516.46|3516.46|3511.21|3511.21|3516.46|3516.46|3510.79|3510.79|0
1642413900000|2022-01-17 10:05:00|3511.35|3511.35|3512.41|3512.41|3513.09|3513.09|3511.25|3511.25|0
1642414200000|2022-01-17 10:10:00|3512.49|3512.49|3511.62|3511.62|3513.09|3513.09|3510.73|3510.73|0
1642414500000|2022-01-17 10:15:00|3511.55|3511.55|3510.87|3510.87|3512.8|3512.8|3510.57|3510.57|0
1642414800000|2022-01-17 10:20:00|3510.98|3510.98|3511.43|3511.43|3512.12|3512.12|3510.06|3510.06|0
1642415100000|2022-01-17 10:25:00|3511.5|3511.5|3512.47|3512.47|3513.41|3513.41|3511.5|3511.5|0
1642415400000|2022-01-17 10:30:00|3512.34|3512.34|3513.6|3513.6|3513.6|3513.6|3511.33|3511.33|0
1642415700000|2022-01-17 10:35:00|3513.67|3513.67|3508.05|3508.05|3513.7|3513.7|3507.46|3507.46|0
1642416000000|2022-01-17 10:40:00|3507.91|3507.91|3506.04|3506.04|3508.13|3508.13|3504.97|3504.97|0
1642416300000|2022-01-17 10:45:00|3506.06|3506.06|3507.09|3507.09|3507.76|3507.76|3505.9|3505.9|0
1642416600000|2022-01-17 10:50:00|3507.42|3507.42|3505.24|3505.24|3507.6|3507.6|3505.04|3505.04|0
1642416900000|2022-01-17 10:55:00|3505.01|3505.01|3506.56|3506.56|3507.67|3507.67|3504.45|3504.45|0
1642417200000|2022-01-17 11:00:00|3506.51|3506.51|3507.58|3507.58|3507.81|3507.81|3506.49|3506.49|0
1642417500000|2022-01-17 11:05:00|3507.66|3507.66|3509.74|3509.74|3509.74|3509.74|3507.66|3507.66|0
1642417800000|2022-01-17 11:10:00|3509.87|3509.87|3511.53|3511.53|3511.66|3511.66|3509.87|3509.87|0
1642418100000|2022-01-17 11:15:00|3511.65|3511.65|3513.45|3513.45|3513.75|3513.75|3511.65|3511.65|0
1642418400000|2022-01-17 11:20:00|3513.29|3513.29|3515.01|3515.01|3515.54|3515.54|3513.29|3513.29|0
1642418700000|2022-01-17 11:25:00|3514.67|3514.67|3514.35|3514.35|3515.2|3515.2|3513.95|3513.95|0
1642419000000|2022-01-17 11:30:00|3514.37|3514.37|3513.86|3513.86|3514.68|3514.68|3513.16|3513.16|0
1642419300000|2022-01-17 11:35:00|3514.19|3514.19|3513.89|3513.89|3514.8|3514.8|3513.33|3513.33|0
1642419600000|2022-01-17 11:40:00|3514.01|3514.01|3513.99|3513.99|3515.09|3515.09|3513.76|3513.76|0
1642419900000|2022-01-17 11:45:00|3514.22|3514.22|3514.02|3514.02|3515.73|3515.73|3512.83|3512.83|0
1642420200000|2022-01-17 11:50:00|3514.07|3514.07|3512.13|3512.13|3514.21|3514.21|3511.17|3511.17|0
1642420500000|2022-01-17 11:55:00|3512.24|3512.24|3515.09|3515.09|3515.09|3515.09|3512.13|3512.13|0
1642420800000|2022-01-17 12:00:00|3515.05|3515.05|3513.22|3513.22|3516.05|3516.05|3513.13|3513.13|0
1642421100000|2022-01-17 12:05:00|3512.87|3512.87|3509.24|3509.24|3513.64|3513.64|3509.24|3509.24|0
1642421400000|2022-01-17 12:10:00|3509.01|3509.01|3509.79|3509.79|3510.43|3510.43|3508.66|3508.66|0
1642421700000|2022-01-17 12:15:00|3509.81|3509.81|3510.46|3510.46|3510.46|3510.46|3508.73|3508.73|0
1642422000000|2022-01-17 12:20:00|3510.19|3510.19|3510.11|3510.11|3511.8|3511.8|3509.8|3509.8|0
1642422300000|2022-01-17 12:25:00|3510.44|3510.44|3511.95|3511.95|3511.95|3511.95|3510.09|3510.09|0
1642422600000|2022-01-17 12:30:00|3511.96|3511.96|3511.76|3511.76|3512.24|3512.24|3511.39|3511.39|0
1642422900000|2022-01-17 12:35:00|3511.35|3511.35|3511.16|3511.16|3512.68|3512.68|3511.04|3511.04|0
1642423200000|2022-01-17 12:40:00|3511.02|3511.02|3508.79|3508.79|3511.16|3511.16|3508.79|3508.79|0
1642423500000|2022-01-17 12:45:00|3508.66|3508.66|3505.02|3505.02|3508.66|3508.66|3504.98|3504.98|0
1642423800000|2022-01-17 12:50:00|3505.13|3505.13|3506.84|3506.84|3507.64|3507.64|3505.13|3505.13|0
1642424100000|2022-01-17 12:55:00|3506.71|3506.71|3505.15|3505.15|3506.71|3506.71|3505.01|3505.01|0
1642424400000|2022-01-17 13:00:00|3505.38|3505.38|3505.9|3505.9|3506.35|3506.35|3504.47|3504.47|0
1642424700000|2022-01-17 13:05:00|3505.92|3505.92|3504.25|3504.25|3505.92|3505.92|3503.46|3503.46|0
1642425000000|2022-01-17 13:10:00|3504.24|3504.24|3504.9|3504.9|3504.9|3504.9|3503.47|3503.47|0
1642425300000|2022-01-17 13:15:00|3504.91|3504.91|3502.77|3502.77|3505.3|3505.3|3502.21|3502.21|0
1642425600000|2022-01-17 13:20:00|3502.44|3502.44|3502.71|3502.71|3502.72|3502.72|3501.81|3501.81|0
1642425900000|2022-01-17 13:25:00|3502.38|3502.38|3505.24|3505.24|3505.24|3505.24|3502.24|3502.24|0
1642426200000|2022-01-17 13:30:00|3505.57|3505.57|3504.12|3504.12|3505.9|3505.9|3504.01|3504.01|0
1642426500000|2022-01-17 13:35:00|3503.84|3503.84|3501.3|3501.3|3503.84|3503.84|3501.3|3501.3|0
1642426800000|2022-01-17 13:40:00|3501.52|3501.52|3502.58|3502.58|3502.96|3502.96|3501.52|3501.52|0
1642427100000|2022-01-17 13:45:00|3502.35|3502.35|3501.63|3501.63|3502.35|3502.35|3501.06|3501.06|0
1642427400000|2022-01-17 13:50:00|3501.77|3501.77|3500.02|3500.02|3501.77|3501.77|3499.4|3499.4|0
1642427700000|2022-01-17 13:55:00|3499.75|3499.75|3500.34|3500.34|3501.55|3501.55|3499.75|3499.75|0
1642428000000|2022-01-17 14:00:00|3500.33|3500.33|3501.56|3501.56|3501.56|3501.56|3498.61|3498.61|0
1642428300000|2022-01-17 14:05:00|3501.67|3501.67|3499.65|3499.65|3501.67|3501.67|3499.52|3499.52|0
1642428600000|2022-01-17 14:10:00|3499.42|3499.42|3500.66|3500.66|3500.66|3500.66|3498.74|3498.74|0
1642428900000|2022-01-17 14:15:00|3501|3501|3500.46|3500.46|3501.86|3501.86|3500.38|3500.38|0
1642429200000|2022-01-17 14:20:00|3500.35|3500.35|3500.56|3500.56|3500.97|3500.97|3498.62|3498.62|0
1642429500000|2022-01-17 14:25:00|3500.89|3500.89|3504.44|3504.44|3504.71|3504.71|3500.89|3500.89|0
1642429800000|2022-01-17 14:30:00|3504.52|3504.52|3503.41|3503.41|3505.2|3505.2|3503.41|3503.41|0
1642430100000|2022-01-17 14:35:00|3503.18|3503.18|3499.18|3499.18|3503.18|3503.18|3499.16|3499.16|0
1642430400000|2022-01-17 14:40:00|3499.29|3499.29|3499.69|3499.69|3499.9|3499.9|3498.24|3498.24|0
1642430700000|2022-01-17 14:45:00|3499.71|3499.71|3499.96|3499.96|3500.09|3500.09|3498.71|3498.71|0
1642431000000|2022-01-17 14:50:00|3500.12|3500.12|3504.35|3504.35|3504.97|3504.97|3500.12|3500.12|0
1642431300000|2022-01-17 14:55:00|3504.33|3504.33|3502.6|3502.6|3506.04|3506.04|3501.16|3501.16|0
1642431600000|2022-01-17 15:00:00|3503.2|3503.2|3498.75|3498.75|3504.47|3504.47|3498.75|3498.75|0
1642431900000|2022-01-17 15:05:00|3498.74|3498.74|3493.35|3493.35|3499.29|3499.29|3493.22|3493.22|0
1642432200000|2022-01-17 15:10:00|3493.44|3493.44|3498.91|3498.91|3498.91|3498.91|3493.44|3493.44|0
1642432500000|2022-01-17 15:15:00|3498.83|3498.83|3498.45|3498.45|3499.81|3499.81|3498.3|3498.3|0
1642432800000|2022-01-17 15:20:00|3498.56|3498.56|3498.25|3498.25|3499|3499|3498.25|3498.25|0
1642433100000|2022-01-17 15:25:00|3498.23|3498.23|3498.37|3498.37|3498.55|3498.55|3497.67|3497.67|0
1642433400000|2022-01-17 15:30:00|3498.7|3498.7|3497.89|3497.89|3499.15|3499.15|3497.18|3497.18|0
1642433700000|2022-01-17 15:35:00|3497.9|3497.9|3497.92|3497.92|3499|3499|3497.59|3497.59|0
1642434000000|2022-01-17 15:40:00|3497.84|3497.84|3496.65|3496.65|3497.84|3497.84|3496.19|3496.19|0
1642434300000|2022-01-17 15:45:00|3497.12|3497.12|3495.9|3495.9|3497.2|3497.2|3495.53|3495.53|0
1642434600000|2022-01-17 15:50:00|3495.78|3495.78|3500.87|3500.87|3500.87|3500.87|3495.7|3495.7|0
1642434900000|2022-01-17 15:55:00|3500.9|3500.9|3500.81|3500.81|3501.25|3501.25|3499.73|3499.73|0
1642435200000|2022-01-17 16:00:00|3500.92|3500.92|3495.72|3495.72|3501.22|3501.22|3495.39|3495.39|0
1642435500000|2022-01-17 16:05:00|3495.59|3495.59|3495.34|3495.34|3497.74|3497.74|3495.04|3495.04|0
1642435800000|2022-01-17 16:10:00|3495.43|3495.43|3496.64|3496.64|3496.96|3496.96|3494.99|3494.99|0
1642436100000|2022-01-17 16:15:00|3496.31|3496.31|3495.4|3495.4|3496.84|3496.84|3494.46|3494.46|0
1642436400000|2022-01-17 16:20:00|3495.28|3495.28|3499.51|3499.51|3499.54|3499.54|3495.06|3495.06|0
1642436700000|2022-01-17 16:25:00|3499.5|3499.5|3497.21|3497.21|3499.86|3499.86|3495.69|3495.69|0
1642493700000|2022-01-18 08:15:00|3482.14|3482.14|3481.02|3481.02|3484.79|3484.79|3479.97|3479.97|0
1642494000000|2022-01-18 08:20:00|3481.13|3481.13|3482.3|3482.3|3484.47|3484.47|3480.21|3480.21|0
1642494300000|2022-01-18 08:25:00|3482.16|3482.16|3481.72|3481.72|3485.28|3485.28|3481.3|3481.3|0
1642494600000|2022-01-18 08:30:00|3481.84|3481.84|3480.29|3480.29|3485.01|3485.01|3479.23|3479.23|0
1642494900000|2022-01-18 08:35:00|3480.15|3480.15|3478.12|3478.12|3480.87|3480.87|3477.67|3477.67|0
1642495200000|2022-01-18 08:40:00|3477.78|3477.78|3476.45|3476.45|3477.78|3477.78|3472.51|3472.51|0
1642495500000|2022-01-18 08:45:00|3476.78|3476.78|3477.53|3477.53|3481.67|3481.67|3474.1|3474.1|0
1642495800000|2022-01-18 08:50:00|3477.19|3477.19|3477.91|3477.91|3477.91|3477.91|3475.23|3475.23|0
1642496100000|2022-01-18 08:55:00|3477.68|3477.68|3476.71|3476.71|3477.91|3477.91|3471.03|3471.03|0
1642496400000|2022-01-18 09:00:00|3476.84|3476.84|3470.18|3470.18|3477.27|3477.27|3470.1|3470.1|0
1642496700000|2022-01-18 09:05:00|3470.64|3470.64|3473.92|3473.92|3473.92|3473.92|3467.92|3467.92|0
1642497000000|2022-01-18 09:10:00|3473.88|3473.88|3476.23|3476.23|3476.23|3476.23|3472.68|3472.68|0
1642497300000|2022-01-18 09:15:00|3476.36|3476.36|3476.59|3476.59|3476.94|3476.94|3473.5|3473.5|0
1642497600000|2022-01-18 09:20:00|3476.58|3476.58|3471.54|3471.54|3477.04|3477.04|3470.64|3470.64|0
1642497900000|2022-01-18 09:25:00|3471.65|3471.65|3475.85|3475.85|3477.21|3477.21|3471.52|3471.52|0
1642498200000|2022-01-18 09:30:00|3475.74|3475.74|3474.89|3474.89|3477.6|3477.6|3474.42|3474.42|0
1642498500000|2022-01-18 09:35:00|3474.81|3474.81|3473.5|3473.5|3475.67|3475.67|3472.97|3472.97|0
1642498800000|2022-01-18 09:40:00|3473.77|3473.77|3473.2|3473.2|3474.85|3474.85|3472.2|3472.2|0
1642499100000|2022-01-18 09:45:00|3472.97|3472.97|3480.77|3480.77|3481.32|3481.32|3472.94|3472.94|0
1642499400000|2022-01-18 09:50:00|3480.44|3480.44|3483.45|3483.45|3483.78|3483.78|3478.9|3478.9|0
1642499700000|2022-01-18 09:55:00|3483.91|3483.91|3484.94|3484.94|3485.93|3485.93|3481.37|3481.37|0
1642500000000|2022-01-18 10:00:00|3484.91|3484.91|3487.23|3487.23|3487.62|3487.62|3484.91|3484.91|0
1642500300000|2022-01-18 10:05:00|3487.09|3487.09|3485.38|3485.38|3487.09|3487.09|3482.98|3482.98|0
1642500600000|2022-01-18 10:10:00|3485.51|3485.51|3485.59|3485.59|3486.36|3486.36|3484.08|3484.08|0
1642500900000|2022-01-18 10:15:00|3485.25|3485.25|3483.53|3483.53|3485.68|3485.68|3482.75|3482.75|0
1642501200000|2022-01-18 10:20:00|3483.76|3483.76|3488.23|3488.23|3488.36|3488.36|3483.38|3483.38|0
1642501500000|2022-01-18 10:25:00|3488.48|3488.48|3489.42|3489.42|3490.7|3490.7|3488.44|3488.44|0
1642501800000|2022-01-18 10:30:00|3489.89|3489.89|3487.11|3487.11|3490.56|3490.56|3485.72|3485.72|0
1642502100000|2022-01-18 10:35:00|3487.44|3487.44|3488.29|3488.29|3488.41|3488.41|3486.35|3486.35|0
1642502400000|2022-01-18 10:40:00|3488.32|3488.32|3492.31|3492.31|3492.8|3492.8|3488.07|3488.07|0
1642502700000|2022-01-18 10:45:00|3492.33|3492.33|3498.13|3498.13|3498.8|3498.8|3492.18|3492.18|0
1642503000000|2022-01-18 10:50:00|3498.16|3498.16|3501.92|3501.92|3501.92|3501.92|3497.81|3497.81|0
1642503300000|2022-01-18 10:55:00|3502.01|3502.01|3500.49|3500.49|3504.59|3504.59|3500.45|3500.45|0
1642503600000|2022-01-18 11:00:00|3499.95|3499.95|3495.05|3495.05|3499.95|3499.95|3494.76|3494.76|0
1642503900000|2022-01-18 11:05:00|3495.38|3495.38|3493.25|3493.25|3495.38|3495.38|3492.05|3492.05|0
1642504200000|2022-01-18 11:10:00|3492.92|3492.92|3495.17|3495.17|3495.42|3495.42|3492.62|3492.62|0
1642504500000|2022-01-18 11:15:00|3495.5|3495.5|3500.23|3500.23|3500.89|3500.89|3494.04|3494.04|0
1642504800000|2022-01-18 11:20:00|3500.56|3500.56|3498.27|3498.27|3500.79|3500.79|3497.84|3497.84|0
1642505100000|2022-01-18 11:25:00|3498.39|3498.39|3501.92|3501.92|3501.92|3501.92|3497.31|3497.31|0
1642505400000|2022-01-18 11:30:00|3501.78|3501.78|3504.11|3504.11|3504.31|3504.31|3500.5|3500.5|0
1642505700000|2022-01-18 11:35:00|3503.77|3503.77|3503.71|3503.71|3505.08|3505.08|3503.67|3503.67|0
1642506000000|2022-01-18 11:40:00|3504.28|3504.28|3502.09|3502.09|3504.63|3504.63|3501.78|3501.78|0
1642506300000|2022-01-18 11:45:00|3502.32|3502.32|3501.84|3501.84|3503.57|3503.57|3501.55|3501.55|0
1642506600000|2022-01-18 11:50:00|3501.76|3501.76|3499.99|3499.99|3502.06|3502.06|3499.71|3499.71|0
1642506900000|2022-01-18 11:55:00|3500.32|3500.32|3500.4|3500.4|3500.74|3500.74|3498.87|3498.87|0
1642507200000|2022-01-18 12:00:00|3500.74|3500.74|3501.33|3501.33|3501.46|3501.46|3500.25|3500.25|0
1642507500000|2022-01-18 12:05:00|3501.41|3501.41|3504.79|3504.79|3505.04|3505.04|3501.29|3501.29|0
1642507800000|2022-01-18 12:10:00|3504.63|3504.63|3503.77|3503.77|3505.9|3505.9|3501.6|3501.6|0
1642508100000|2022-01-18 12:15:00|3503.68|3503.68|3502.37|3502.37|3504.46|3504.46|3502.28|3502.28|0
1642508400000|2022-01-18 12:20:00|3502.7|3502.7|3503.07|3503.07|3504.57|3504.57|3502.31|3502.31|0
1642508700000|2022-01-18 12:25:00|3503.09|3503.09|3505.58|3505.58|3505.58|3505.58|3502.76|3502.76|0
1642509000000|2022-01-18 12:30:00|3505.47|3505.47|3503.38|3503.38|3506.06|3506.06|3503.26|3503.26|0
1642509300000|2022-01-18 12:35:00|3503.49|3503.49|3501.91|3501.91|3503.57|3503.57|3500.88|3500.88|0
1642509600000|2022-01-18 12:40:00|3502.24|3502.24|3502.43|3502.43|3502.8|3502.8|3500.5|3500.5|0
1642509900000|2022-01-18 12:45:00|3502.45|3502.45|3501.69|3501.69|3503.05|3503.05|3501.67|3501.67|0
1642510200000|2022-01-18 12:50:00|3501.77|3501.77|3502.82|3502.82|3503.33|3503.33|3501.39|3501.39|0
1642510500000|2022-01-18 12:55:00|3503.17|3503.17|3504.93|3504.93|3505.45|3505.45|3503.05|3503.05|0
1642510800000|2022-01-18 13:00:00|3504.79|3504.79|3501.64|3501.64|3505.27|3505.27|3501.64|3501.64|0
1642511100000|2022-01-18 13:05:00|3501.52|3501.52|3502.98|3502.98|3503.26|3503.26|3501.39|3501.39|0
1642511400000|2022-01-18 13:10:00|3502.85|3502.85|3502.95|3502.95|3503.45|3503.45|3502.52|3502.52|0
1642511700000|2022-01-18 13:15:00|3502.61|3502.61|3498.47|3498.47|3502.61|3502.61|3498.13|3498.13|0
1642512000000|2022-01-18 13:20:00|3498.38|3498.38|3497.07|3497.07|3498.88|3498.88|3496.54|3496.54|0
1642512300000|2022-01-18 13:25:00|3497.2|3497.2|3498.57|3498.57|3499.43|3499.43|3496.89|3496.89|0
1642512600000|2022-01-18 13:30:00|3498.9|3498.9|3498.7|3498.7|3501.48|3501.48|3498.57|3498.57|0
1642512900000|2022-01-18 13:35:00|3498.47|3498.47|3495.43|3495.43|3498.47|3498.47|3495.43|3495.43|0
1642513200000|2022-01-18 13:40:00|3495.51|3495.51|3494.64|3494.64|3495.97|3495.97|3493.86|3493.86|0
1642513500000|2022-01-18 13:45:00|3494.37|3494.37|3494.25|3494.25|3495.89|3495.89|3493.87|3493.87|0
1642513800000|2022-01-18 13:50:00|3494.02|3494.02|3492.8|3492.8|3494.25|3494.25|3492.2|3492.2|0
1642514100000|2022-01-18 13:55:00|3492.67|3492.67|3492.23|3492.23|3492.95|3492.95|3491.53|3491.53|0
1642514400000|2022-01-18 14:00:00|3492.9|3492.9|3490.41|3490.41|3492.91|3492.91|3489.34|3489.34|0
1642514700000|2022-01-18 14:05:00|3490.55|3490.55|3484.32|3484.32|3490.55|3490.55|3483.27|3483.27|0
1642515000000|2022-01-18 14:10:00|3484.43|3484.43|3481.29|3481.29|3484.43|3484.43|3480.64|3480.64|0
1642515300000|2022-01-18 14:15:00|3481.31|3481.31|3481.93|3481.93|3482.55|3482.55|3480.25|3480.25|0
1642515600000|2022-01-18 14:20:00|3481.63|3481.63|3479.25|3479.25|3482|3482|3478.8|3478.8|0
1642515900000|2022-01-18 14:25:00|3479.23|3479.23|3476.84|3476.84|3480.36|3480.36|3476.64|3476.64|0
1642516200000|2022-01-18 14:30:00|3476.76|3476.76|3476.42|3476.42|3483.81|3483.81|3475.15|3475.15|0
1642516500000|2022-01-18 14:35:00|3476.51|3476.51|3471.6|3471.6|3476.51|3476.51|3467.88|3467.88|0
1642516800000|2022-01-18 14:40:00|3471.47|3471.47|3472.21|3472.21|3473.26|3473.26|3468.77|3468.77|0
1642517100000|2022-01-18 14:45:00|3471.87|3471.87|3470.26|3470.26|3472.02|3472.02|3467.66|3467.66|0
1642517400000|2022-01-18 14:50:00|3470.4|3470.4|3470.54|3470.54|3472.68|3472.68|3469.53|3469.53|0
1642517700000|2022-01-18 14:55:00|3470.43|3470.43|3472.72|3472.72|3473.1|3473.1|3466.48|3466.48|0
1642518000000|2022-01-18 15:00:00|3472.85|3472.85|3471.73|3471.73|3473.8|3473.8|3470.2|3470.2|0
1642518300000|2022-01-18 15:05:00|3471.64|3471.64|3476.91|3476.91|3476.99|3476.99|3471.44|3471.44|0
1642518600000|2022-01-18 15:10:00|3477.01|3477.01|3473.73|3473.73|3480.87|3480.87|3473.73|3473.73|0
1642518900000|2022-01-18 15:15:00|3473.89|3473.89|3478.76|3478.76|3479.14|3479.14|3473.69|3473.69|0
1642519200000|2022-01-18 15:20:00|3478.06|3478.06|3475.64|3475.64|3478.06|3478.06|3472.33|3472.33|0
1642519500000|2022-01-18 15:25:00|3475.69|3475.69|3471.62|3471.62|3476.62|3476.62|3470.24|3470.24|0
1642519800000|2022-01-18 15:30:00|3471.71|3471.71|3471.16|3471.16|3472.17|3472.17|3468.59|3468.59|0
1642520100000|2022-01-18 15:35:00|3471.17|3471.17|3471.11|3471.11|3471.51|3471.51|3468.69|3468.69|0
1642520400000|2022-01-18 15:40:00|3471.23|3471.23|3471.72|3471.72|3474.85|3474.85|3471.23|3471.23|0
1642520700000|2022-01-18 15:45:00|3471.83|3471.83|3471.61|3471.61|3473.19|3473.19|3470.09|3470.09|0
1642521000000|2022-01-18 15:50:00|3471.2|3471.2|3468.89|3468.89|3472.26|3472.26|3468.89|3468.89|0
1642521300000|2022-01-18 15:55:00|3468.77|3468.77|3472.19|3472.19|3472.32|3472.32|3468.42|3468.42|0
1642521600000|2022-01-18 16:00:00|3472.44|3472.44|3474.18|3474.18|3474.87|3474.87|3471.4|3471.4|0
1642521900000|2022-01-18 16:05:00|3474.65|3474.65|3473.39|3473.39|3477.12|3477.12|3473.39|3473.39|0
1642522200000|2022-01-18 16:10:00|3473.52|3473.52|3469.41|3469.41|3473.52|3473.52|3468.71|3468.71|0
1642522500000|2022-01-18 16:15:00|3469.55|3469.55|3469.89|3469.89|3471.92|3471.92|3469.17|3469.17|0
1642522800000|2022-01-18 16:20:00|3469.56|3469.56|3471.15|3471.15|3473.09|3473.09|3468.32|3468.32|0
1642523100000|2022-01-18 16:25:00|3470.48|3470.48|3469.03|3469.03|3472.23|3472.23|3469|3469|0
1642580100000|2022-01-19 08:15:00|3463.95|3463.95|3466.53|3466.53|3469.79|3469.79|3462.66|3462.66|0
1642580400000|2022-01-19 08:20:00|3466.55|3466.55|3468.4|3468.4|3468.4|3468.4|3462.44|3462.44|0
1642580700000|2022-01-19 08:25:00|3469.62|3469.62|3461.03|3461.03|3469.9|3469.9|3461.03|3461.03|0
1642581000000|2022-01-19 08:30:00|3460.9|3460.9|3464.1|3464.1|3469.73|3469.73|3458.61|3458.61|0
1642581300000|2022-01-19 08:35:00|3463.86|3463.86|3463.45|3463.45|3464.19|3464.19|3460.63|3460.63|0
1642581600000|2022-01-19 08:40:00|3463.59|3463.59|3468.19|3468.19|3468.43|3468.43|3462.08|3462.08|0
1642581900000|2022-01-19 08:45:00|3467.85|3467.85|3467.99|3467.99|3469.84|3469.84|3467.68|3467.68|0
1642582200000|2022-01-19 08:50:00|3467.54|3467.54|3470.32|3470.32|3471.11|3471.11|3465.75|3465.75|0
1642582500000|2022-01-19 08:55:00|3469.97|3469.97|3464.26|3464.26|3470.66|3470.66|3461.22|3461.22|0
1642582800000|2022-01-19 09:00:00|3464.34|3464.34|3465.99|3465.99|3466.11|3466.11|3464.14|3464.14|0
1642583100000|2022-01-19 09:05:00|3466.33|3466.33|3466.31|3466.31|3469.18|3469.18|3464.44|3464.44|0
1642583400000|2022-01-19 09:10:00|3466.39|3466.39|3467.18|3467.18|3473.6|3473.6|3466.39|3466.39|0
1642583700000|2022-01-19 09:15:00|3467.19|3467.19|3464.4|3464.4|3469.66|3469.66|3464.4|3464.4|0
1642584000000|2022-01-19 09:20:00|3464.26|3464.26|3465.73|3465.73|3467.5|3467.5|3463.27|3463.27|0
1642584300000|2022-01-19 09:25:00|3465.62|3465.62|3464.07|3464.07|3466.23|3466.23|3463.06|3463.06|0
1642584600000|2022-01-19 09:30:00|3464.27|3464.27|3460.87|3460.87|3466.1|3466.1|3460.87|3460.87|0
1642584900000|2022-01-19 09:35:00|3460.73|3460.73|3460.88|3460.88|3461.98|3461.98|3458.72|3458.72|0
1642585200000|2022-01-19 09:40:00|3460.8|3460.8|3459.36|3459.36|3461.53|3461.53|3458.09|3458.09|0
1642585500000|2022-01-19 09:45:00|3459.48|3459.48|3453.44|3453.44|3459.59|3459.59|3453.44|3453.44|0
1642585800000|2022-01-19 09:50:00|3453.78|3453.78|3453.76|3453.76|3453.94|3453.94|3451.77|3451.77|0
1642586100000|2022-01-19 09:55:00|3453.75|3453.75|3444.56|3444.56|3453.78|3453.78|3444.56|3444.56|0
1642586400000|2022-01-19 10:00:00|3444.42|3444.42|3445.51|3445.51|3450.95|3450.95|3443.87|3443.87|0
1642586700000|2022-01-19 10:05:00|3445.49|3445.49|3444.42|3444.42|3446.64|3446.64|3442.35|3442.35|0
1642587000000|2022-01-19 10:10:00|3444.19|3444.19|3444.94|3444.94|3445.24|3445.24|3441.85|3441.85|0
1642587300000|2022-01-19 10:15:00|3444.82|3444.82|3448.68|3448.68|3448.91|3448.91|3444.16|3444.16|0
1642587600000|2022-01-19 10:20:00|3448.55|3448.55|3446.16|3446.16|3448.84|3448.84|3445.69|3445.69|0
1642587900000|2022-01-19 10:25:00|3446.08|3446.08|3447.8|3447.8|3447.8|3447.8|3444.45|3444.45|0
1642588200000|2022-01-19 10:30:00|3447.88|3447.88|3455.93|3455.93|3455.93|3455.93|3447.03|3447.03|0
1642588500000|2022-01-19 10:35:00|3455.96|3455.96|3457.09|3457.09|3460.03|3460.03|3453.95|3453.95|0
1642588800000|2022-01-19 10:40:00|3457.42|3457.42|3454.68|3454.68|3458.87|3458.87|3454.41|3454.41|0
1642589100000|2022-01-19 10:45:00|3454.35|3454.35|3455.48|3455.48|3456.25|3456.25|3453.68|3453.68|0
1642589400000|2022-01-19 10:50:00|3455.83|3455.83|3455.48|3455.48|3455.84|3455.84|3454.47|3454.47|0
1642589700000|2022-01-19 10:55:00|3455.4|3455.4|3462.37|3462.37|3462.48|3462.48|3455.28|3455.28|0
1642590000000|2022-01-19 11:00:00|3463.15|3463.15|3463.27|3463.27|3464.73|3464.73|3462.89|3462.89|0
1642590300000|2022-01-19 11:05:00|3462.93|3462.93|3460.71|3460.71|3462.93|3462.93|3460.29|3460.29|0
1642590600000|2022-01-19 11:10:00|3460.83|3460.83|3463.41|3463.41|3463.41|3463.41|3460.83|3460.83|0
1642590900000|2022-01-19 11:15:00|3463.42|3463.42|3460.51|3460.51|3464.04|3464.04|3460.36|3460.36|0
1642591200000|2022-01-19 11:20:00|3460.63|3460.63|3461.65|3461.65|3462|3462|3460.41|3460.41|0
1642591500000|2022-01-19 11:25:00|3461.99|3461.99|3464.02|3464.02|3464.76|3464.76|3461.99|3461.99|0
1642591800000|2022-01-19 11:30:00|3463.89|3463.89|3465.72|3465.72|3466.35|3466.35|3462.51|3462.51|0
1642592100000|2022-01-19 11:35:00|3465.7|3465.7|3471.68|3471.68|3472.78|3472.78|3465.7|3465.7|0
1642592400000|2022-01-19 11:40:00|3471.57|3471.57|3470.52|3470.52|3473.12|3473.12|3470.44|3470.44|0
1642592700000|2022-01-19 11:45:00|3470.38|3470.38|3469.85|3469.85|3470.38|3470.38|3468.53|3468.53|0
1642593000000|2022-01-19 11:50:00|3469.99|3469.99|3472.22|3472.22|3472.99|3472.99|3469.99|3469.99|0
1642593300000|2022-01-19 11:55:00|3472.14|3472.14|3470.19|3470.19|3472.14|3472.14|3469.99|3469.99|0
1642593600000|2022-01-19 12:00:00|3470.11|3470.11|3471.28|3471.28|3471.56|3471.56|3469.85|3469.85|0
1642593900000|2022-01-19 12:05:00|3471.36|3471.36|3470.11|3470.11|3471.64|3471.64|3470.11|3470.11|0
1642594200000|2022-01-19 12:10:00|3470.09|3470.09|3468.04|3468.04|3470.2|3470.2|3467.87|3467.87|0
1642594500000|2022-01-19 12:15:00|3468.12|3468.12|3466.29|3466.29|3469.04|3469.04|3464.57|3464.57|0
1642594800000|2022-01-19 12:20:00|3466.41|3466.41|3469.72|3469.72|3469.72|3469.72|3466.41|3466.41|0
1642595100000|2022-01-19 12:25:00|3469.86|3469.86|3468.79|3468.79|3471.36|3471.36|3468.26|3468.26|0
1642595400000|2022-01-19 12:30:00|3468.67|3468.67|3467.05|3467.05|3468.67|3468.67|3466.17|3466.17|0
1642595700000|2022-01-19 12:35:00|3467.09|3467.09|3470.45|3470.45|3471.34|3471.34|3467.09|3467.09|0
1642596000000|2022-01-19 12:40:00|3470.59|3470.59|3470.85|3470.85|3471.5|3471.5|3470.24|3470.24|0
1642596300000|2022-01-19 12:45:00|3470.71|3470.71|3470.76|3470.76|3471.35|3471.35|3469.79|3469.79|0
1642596600000|2022-01-19 12:50:00|3470.78|3470.78|3474.05|3474.05|3474.26|3474.26|3470.78|3470.78|0
1642596900000|2022-01-19 12:55:00|3474.07|3474.07|3473.86|3473.86|3474.73|3474.73|3473.33|3473.33|0
1642597200000|2022-01-19 13:00:00|3473.69|3473.69|3470.39|3470.39|3473.69|3473.69|3469.97|3469.97|0
1642597500000|2022-01-19 13:05:00|3470.73|3470.73|3467.58|3467.58|3471.06|3471.06|3466.78|3466.78|0
1642597800000|2022-01-19 13:10:00|3467.63|3467.63|3466.55|3466.55|3467.86|3467.86|3464.59|3464.59|0
1642598100000|2022-01-19 13:15:00|3466.53|3466.53|3468.33|3468.33|3468.8|3468.8|3466.53|3466.53|0
1642598400000|2022-01-19 13:20:00|3468.36|3468.36|3468.06|3468.06|3468.37|3468.37|3467.87|3467.87|0
1642598700000|2022-01-19 13:25:00|3467.92|3467.92|3464.5|3464.5|3468.17|3468.17|3464.5|3464.5|0
1642599000000|2022-01-19 13:30:00|3464.58|3464.58|3464.14|3464.14|3465.8|3465.8|3463.75|3463.75|0
1642599300000|2022-01-19 13:35:00|3464.25|3464.25|3465.2|3465.2|3465.36|3465.36|3464|3464|0
1642599600000|2022-01-19 13:40:00|3465.45|3465.45|3466.6|3466.6|3467.03|3467.03|3465.45|3465.45|0
1642599900000|2022-01-19 13:45:00|3466.46|3466.46|3462.65|3462.65|3466.46|3466.46|3462.27|3462.27|0
1642600200000|2022-01-19 13:50:00|3462.77|3462.77|3461.35|3461.35|3463.76|3463.76|3461.35|3461.35|0
1642600500000|2022-01-19 13:55:00|3461.58|3461.58|3460.85|3460.85|3462.14|3462.14|3460.51|3460.51|0
1642600800000|2022-01-19 14:00:00|3460.83|3460.83|3456.56|3456.56|3460.83|3460.83|3455.77|3455.77|0
1642601100000|2022-01-19 14:05:00|3456.23|3456.23|3455.65|3455.65|3457.12|3457.12|3455.51|3455.51|0
1642601400000|2022-01-19 14:10:00|3455.88|3455.88|3456.63|3456.63|3457.13|3457.13|3455.76|3455.76|0
1642601700000|2022-01-19 14:15:00|3456.4|3456.4|3451.41|3451.41|3456.4|3456.4|3451.4|3451.4|0
1642602000000|2022-01-19 14:20:00|3451.18|3451.18|3452.34|3452.34|3454.86|3454.86|3450.93|3450.93|0
1642602300000|2022-01-19 14:25:00|3452.01|3452.01|3452.16|3452.16|3454.11|3454.11|3451.2|3451.2|0
1642602600000|2022-01-19 14:30:00|3451.88|3451.88|3453.65|3453.65|3455.36|3455.36|3450.74|3450.74|0
1642602900000|2022-01-19 14:35:00|3453.64|3453.64|3447.99|3447.99|3455.17|3455.17|3447.41|3447.41|0
1642603200000|2022-01-19 14:40:00|3448.1|3448.1|3444.16|3444.16|3448.32|3448.32|3441.41|3441.41|0
1642603500000|2022-01-19 14:45:00|3444.49|3444.49|3434.82|3434.82|3444.53|3444.53|3434.21|3434.21|0
1642603800000|2022-01-19 14:50:00|3434.77|3434.77|3438.8|3438.8|3439.48|3439.48|3432.83|3432.83|0
1642604100000|2022-01-19 14:55:00|3438.94|3438.94|3442.59|3442.59|3442.59|3442.59|3435.87|3435.87|0
1642604400000|2022-01-19 15:00:00|3442.71|3442.71|3437.63|3437.63|3442.84|3442.84|3435.54|3435.54|0
1642604700000|2022-01-19 15:05:00|3437.6|3437.6|3433.23|3433.23|3437.6|3437.6|3432.69|3432.69|0
1642605000000|2022-01-19 15:10:00|3433.25|3433.25|3434.43|3434.43|3437.61|3437.61|3433.03|3433.03|0
1642605300000|2022-01-19 15:15:00|3434.31|3434.31|3429.78|3429.78|3435.39|3435.39|3429.36|3429.36|0
1642605600000|2022-01-19 15:20:00|3429.91|3429.91|3427.93|3427.93|3430.91|3430.91|3424.75|3424.75|0
1642605900000|2022-01-19 15:25:00|3427.82|3427.82|3427.75|3427.75|3428.52|3428.52|3425.02|3425.02|0
1642606200000|2022-01-19 15:30:00|3427.42|3427.42|3421.3|3421.3|3427.88|3427.88|3421.18|3421.18|0
1642606500000|2022-01-19 15:35:00|3421.43|3421.43|3430.3|3430.3|3430.41|3430.41|3421.35|3421.35|0
1642606800000|2022-01-19 15:40:00|3430.27|3430.27|3434.75|3434.75|3435.7|3435.7|3430.22|3430.22|0
1642607100000|2022-01-19 15:45:00|3434.66|3434.66|3431.56|3431.56|3436.18|3436.18|3431.3|3431.3|0
1642607400000|2022-01-19 15:50:00|3431.52|3431.52|3425.1|3425.1|3434.41|3434.41|3425.1|3425.1|0
1642607700000|2022-01-19 15:55:00|3424.97|3424.97|3429.38|3429.38|3430.32|3430.32|3424.33|3424.33|0
1642608000000|2022-01-19 16:00:00|3429.27|3429.27|3427.6|3427.6|3429.27|3429.27|3426.12|3426.12|0
1642608300000|2022-01-19 16:05:00|3427.74|3427.74|3428.01|3428.01|3429.79|3429.79|3426.96|3426.96|0
1642608600000|2022-01-19 16:10:00|3427.9|3427.9|3429.14|3429.14|3429.32|3429.32|3427.87|3427.87|0
1642608900000|2022-01-19 16:15:00|3429.39|3429.39|3430.29|3430.29|3431.96|3431.96|3427.85|3427.85|0
1642609200000|2022-01-19 16:20:00|3430.62|3430.62|3426.72|3426.72|3431.57|3431.57|3426.33|3426.33|0
1642609500000|2022-01-19 16:25:00|3426.84|3426.84|3429.02|3429.02|3430.35|3430.35|3426.84|3426.84|0
1642666500000|2022-01-20 08:15:00|3434.8|3434.8|3437.36|3437.36|3441.32|3441.32|3433.28|3433.28|0
1642666800000|2022-01-20 08:20:00|3437.49|3437.49|3442.94|3442.94|3443.83|3443.83|3437.49|3437.49|0
1642667100000|2022-01-20 08:25:00|3442.6|3442.6|3430.27|3430.27|3442.6|3442.6|3430.21|3430.21|0
1642667400000|2022-01-20 08:30:00|3430.6|3430.6|3423.68|3423.68|3431.87|3431.87|3421.54|3421.54|0
1642667700000|2022-01-20 08:35:00|3423.35|3423.35|3417.94|3417.94|3423.35|3423.35|3417.78|3417.78|0
1642668000000|2022-01-20 08:40:00|3418.07|3418.07|3415.12|3415.12|3420.23|3420.23|3413.95|3413.95|0
1642668300000|2022-01-20 08:45:00|3415|3415|3405.89|3405.89|3415|3415|3405.62|3405.62|0
1642668600000|2022-01-20 08:50:00|3405.76|3405.76|3411.43|3411.43|3412.4|3412.4|3405.15|3405.15|0
1642668900000|2022-01-20 08:55:00|3411.47|3411.47|3402.13|3402.13|3412.04|3412.04|3397.25|3397.25|0
1642669200000|2022-01-20 09:00:00|3402.38|3402.38|3403.88|3403.88|3405.65|3405.65|3400.8|3400.8|0
1642669500000|2022-01-20 09:05:00|3403.86|3403.86|3399.53|3399.53|3403.99|3403.99|3399.45|3399.45|0
1642669800000|2022-01-20 09:10:00|3400.2|3400.2|3393.94|3393.94|3400.51|3400.51|3392.17|3392.17|0
1642670100000|2022-01-20 09:15:00|3393.82|3393.82|3389.66|3389.66|3396.04|3396.04|3389.66|3389.66|0
1642670400000|2022-01-20 09:20:00|3389.7|3389.7|3385.13|3385.13|3389.94|3389.94|3384.85|3384.85|0
1642670700000|2022-01-20 09:25:00|3385.46|3385.46|3385.56|3385.56|3386.78|3386.78|3383.76|3383.76|0
1642671000000|2022-01-20 09:30:00|3385.42|3385.42|3384.12|3384.12|3387.92|3387.92|3383.41|3383.41|0
1642671300000|2022-01-20 09:35:00|3383.99|3383.99|3392.5|3392.5|3392.73|3392.73|3383.99|3383.99|0
1642671600000|2022-01-20 09:40:00|3392.58|3392.58|3394.44|3394.44|3394.77|3394.77|3390.84|3390.84|0
1642671900000|2022-01-20 09:45:00|3394.1|3394.1|3390.76|3390.76|3394.1|3394.1|3389.38|3389.38|0
1642672200000|2022-01-20 09:50:00|3390.43|3390.43|3390.95|3390.95|3391.78|3391.78|3387.93|3387.93|0
1642672500000|2022-01-20 09:55:00|3390.87|3390.87|3383.73|3383.73|3391.14|3391.14|3383.59|3383.59|0
1642672800000|2022-01-20 10:00:00|3384.06|3384.06|3386.95|3386.95|3388.27|3388.27|3383.66|3383.66|0
1642673100000|2022-01-20 10:05:00|3387.01|3387.01|3387.74|3387.74|3388.2|3388.2|3385.8|3385.8|0
1642673400000|2022-01-20 10:10:00|3387.73|3387.73|3385.02|3385.02|3388.72|3388.72|3384.43|3384.43|0
1642673700000|2022-01-20 10:15:00|3385.14|3385.14|3382.13|3382.13|3385.79|3385.79|3381.8|3381.8|0
1642674000000|2022-01-20 10:20:00|3382.02|3382.02|3383.22|3383.22|3384.2|3384.2|3380.94|3380.94|0
1642674300000|2022-01-20 10:25:00|3383.55|3383.55|3389.15|3389.15|3389.15|3389.15|3383.54|3383.54|0
1642674600000|2022-01-20 10:30:00|3388.82|3388.82|3379.93|3379.93|3389.07|3389.07|3379.93|3379.93|0
1642674900000|2022-01-20 10:35:00|3380.16|3380.16|3379.02|3379.02|3382.34|3382.34|3379.02|3379.02|0
1642675200000|2022-01-20 10:40:00|3378.88|3378.88|3386.5|3386.5|3386.5|3386.5|3378.77|3378.77|0
1642675500000|2022-01-20 10:45:00|3386.27|3386.27|3385.95|3385.95|3389.31|3389.31|3385.94|3385.94|0
1642675800000|2022-01-20 10:50:00|3385.82|3385.82|3384.07|3384.07|3385.82|3385.82|3382.72|3382.72|0
1642676100000|2022-01-20 10:55:00|3384.08|3384.08|3385.27|3385.27|3385.73|3385.73|3384.08|3384.08|0
1642676400000|2022-01-20 11:00:00|3385.41|3385.41|3387.93|3387.93|3388.78|3388.78|3385.15|3385.15|0
1642676700000|2022-01-20 11:05:00|3388.16|3388.16|3388.7|3388.7|3389.9|3389.9|3386.5|3386.5|0
1642677000000|2022-01-20 11:10:00|3389.37|3389.37|3384.69|3384.69|3390.43|3390.43|3384.69|3384.69|0
1642677300000|2022-01-20 11:15:00|3384.77|3384.77|3386.15|3386.15|3387.66|3387.66|3384.36|3384.36|0
1642677600000|2022-01-20 11:20:00|3386.03|3386.03|3382.73|3382.73|3386.11|3386.11|3382.35|3382.35|0
1642677900000|2022-01-20 11:25:00|3382.4|3382.4|3381.44|3381.44|3382.67|3382.67|3378.7|3378.7|0
1642678200000|2022-01-20 11:30:00|3381.32|3381.32|3384.82|3384.82|3385.2|3385.2|3381.01|3381.01|0
1642678500000|2022-01-20 11:35:00|3384.48|3384.48|3380.85|3380.85|3384.48|3384.48|3380.21|3380.21|0
1642678800000|2022-01-20 11:40:00|3380.93|3380.93|3379.87|3379.87|3380.93|3380.93|3376.2|3376.2|0
1642679100000|2022-01-20 11:45:00|3379.86|3379.86|3379.07|3379.07|3380.38|3380.38|3378.51|3378.51|0
1642679400000|2022-01-20 11:50:00|3379.16|3379.16|3381.75|3381.75|3382.3|3382.3|3378.83|3378.83|0
1642679700000|2022-01-20 11:55:00|3381.83|3381.83|3381.91|3381.91|3383.42|3383.42|3380.62|3380.62|0
1642680000000|2022-01-20 12:00:00|3381.89|3381.89|3383.46|3383.46|3383.59|3383.59|3380.52|3380.52|0
1642680300000|2022-01-20 12:05:00|3383.94|3383.94|3383.55|3383.55|3384.99|3384.99|3382.59|3382.59|0
1642680600000|2022-01-20 12:10:00|3383.54|3383.54|3382.26|3382.26|3384.18|3384.18|3382.26|3382.26|0
1642680900000|2022-01-20 12:15:00|3382.25|3382.25|3386.19|3386.19|3386.68|3386.68|3381.91|3381.91|0
1642681200000|2022-01-20 12:20:00|3385.85|3385.85|3389.46|3389.46|3389.47|3389.47|3384.77|3384.77|0
1642681500000|2022-01-20 12:25:00|3389.32|3389.32|3389.7|3389.7|3391.14|3391.14|3389|3389|0
1642681800000|2022-01-20 12:30:00|3389.69|3389.69|3389.07|3389.07|3391.06|3391.06|3388.96|3388.96|0
1642682100000|2022-01-20 12:35:00|3388.94|3388.94|3378.55|3378.55|3389.07|3389.07|3378.44|3378.44|0
1642682400000|2022-01-20 12:40:00|3378.69|3378.69|3374.99|3374.99|3378.69|3378.69|3373.19|3373.19|0
1642682700000|2022-01-20 12:45:00|3375.07|3375.07|3374.99|3374.99|3375.07|3375.07|3372.16|3372.16|0
1642683000000|2022-01-20 12:50:00|3374.54|3374.54|3374.41|3374.41|3374.54|3374.54|3371.99|3371.99|0
1642683300000|2022-01-20 12:55:00|3374.29|3374.29|3373.13|3373.13|3375.01|3375.01|3372.12|3372.12|0
1642683600000|2022-01-20 13:00:00|3373.1|3373.1|3374.44|3374.44|3375.18|3375.18|3369.44|3369.44|0
1642683900000|2022-01-20 13:05:00|3374.68|3374.68|3377.66|3377.66|3379.03|3379.03|3374.33|3374.33|0
1642684200000|2022-01-20 13:10:00|3377.33|3377.33|3376.85|3376.85|3378.69|3378.69|3373.9|3373.9|0
1642684500000|2022-01-20 13:15:00|3376.97|3376.97|3379.62|3379.62|3379.84|3379.84|3376.61|3376.61|0
1642684800000|2022-01-20 13:20:00|3379.73|3379.73|3381|3381|3381.91|3381.91|3379.61|3379.61|0
1642685100000|2022-01-20 13:25:00|3381.34|3381.34|3378.71|3378.71|3381.86|3381.86|3378.11|3378.11|0
1642685400000|2022-01-20 13:30:00|3378.79|3378.79|3378.78|3378.78|3379.93|3379.93|3378.01|3378.01|0
1642685700000|2022-01-20 13:35:00|3378.77|3378.77|3375.69|3375.69|3380.29|3380.29|3375.49|3375.49|0
1642686000000|2022-01-20 13:40:00|3375.92|3375.92|3376.34|3376.34|3377.04|3377.04|3375.18|3375.18|0
1642686300000|2022-01-20 13:45:00|3376.46|3376.46|3373.89|3373.89|3376.97|3376.97|3373.34|3373.34|0
1642686600000|2022-01-20 13:50:00|3374|3374|3376.77|3376.77|3376.83|3376.83|3372.45|3372.45|0
1642686900000|2022-01-20 13:55:00|3376.64|3376.64|3373.36|3373.36|3376.72|3376.72|3372.38|3372.38|0
1642687200000|2022-01-20 14:00:00|3373.44|3373.44|3377.44|3377.44|3378.02|3378.02|3373.16|3373.16|0
1642687500000|2022-01-20 14:05:00|3377.11|3377.11|3376.94|3376.94|3377.73|3377.73|3376.13|3376.13|0
1642687800000|2022-01-20 14:10:00|3376.93|3376.93|3376.96|3376.96|3378.34|3378.34|3376.4|3376.4|0
1642688100000|2022-01-20 14:15:00|3376.91|3376.91|3374.83|3374.83|3378.12|3378.12|3374.7|3374.7|0
1642688400000|2022-01-20 14:20:00|3374.5|3374.5|3378.54|3378.54|3378.54|3378.54|3374.48|3374.48|0
1642688700000|2022-01-20 14:25:00|3378.21|3378.21|3382.55|3382.55|3382.66|3382.66|3377.98|3377.98|0
1642689000000|2022-01-20 14:30:00|3382.32|3382.32|3378.16|3378.16|3382.89|3382.89|3377.42|3377.42|0
1642689300000|2022-01-20 14:35:00|3378.07|3378.07|3370.9|3370.9|3378.74|3378.74|3369.98|3369.98|0
1642689600000|2022-01-20 14:40:00|3371.04|3371.04|3370.78|3370.78|3373.13|3373.13|3368.55|3368.55|0
1642689900000|2022-01-20 14:45:00|3370.65|3370.65|3372.76|3372.76|3372.76|3372.76|3369.58|3369.58|0
1642690200000|2022-01-20 14:50:00|3372.68|3372.68|3377.26|3377.26|3378.39|3378.39|3371.45|3371.45|0
1642690500000|2022-01-20 14:55:00|3376.93|3376.93|3381.33|3381.33|3381.85|3381.85|3376.84|3376.84|0
1642690800000|2022-01-20 15:00:00|3381.41|3381.41|3388.98|3388.98|3389.31|3389.31|3378.82|3378.82|0
1642691100000|2022-01-20 15:05:00|3389.07|3389.07|3389.66|3389.66|3393.01|3393.01|3388.26|3388.26|0
1642691400000|2022-01-20 15:10:00|3389.74|3389.74|3389.86|3389.86|3392.56|3392.56|3389.58|3389.58|0
1642691700000|2022-01-20 15:15:00|3390.19|3390.19|3390.04|3390.04|3394.04|3394.04|3389.45|3389.45|0
1642692000000|2022-01-20 15:20:00|3390.37|3390.37|3394.42|3394.42|3394.78|3394.78|3390.18|3390.18|0
1642692300000|2022-01-20 15:25:00|3394.76|3394.76|3395.49|3395.49|3396.4|3396.4|3392.24|3392.24|0
1642692600000|2022-01-20 15:30:00|3395.37|3395.37|3395.79|3395.79|3398.16|3398.16|3395.37|3395.37|0
1642692900000|2022-01-20 15:35:00|3396.12|3396.12|3400.05|3400.05|3400.71|3400.71|3396.12|3396.12|0
1642693200000|2022-01-20 15:40:00|3400.38|3400.38|3401.02|3401.02|3402.03|3402.03|3399.18|3399.18|0
1642693500000|2022-01-20 15:45:00|3401.68|3401.68|3405.24|3405.24|3405.98|3405.98|3401.68|3401.68|0
1642693800000|2022-01-20 15:50:00|3404.91|3404.91|3402.11|3402.11|3405.6|3405.6|3401.4|3401.4|0
1642694100000|2022-01-20 15:55:00|3402.44|3402.44|3401.82|3401.82|3403.25|3403.25|3401.68|3401.68|0
1642694400000|2022-01-20 16:00:00|3401.49|3401.49|3400.1|3400.1|3402.76|3402.76|3399.88|3399.88|0
1642694700000|2022-01-20 16:05:00|3400.18|3400.18|3401.15|3401.15|3402.02|3402.02|3399.92|3399.92|0
1642695000000|2022-01-20 16:10:00|3401.07|3401.07|3398.73|3398.73|3401.59|3401.59|3397.36|3397.36|0
1642695300000|2022-01-20 16:15:00|3398.71|3398.71|3398.19|3398.19|3398.88|3398.88|3396.08|3396.08|0
1642695600000|2022-01-20 16:20:00|3398.33|3398.33|3397.75|3397.75|3399.07|3399.07|3395.86|3395.86|0
1642695900000|2022-01-20 16:25:00|3397.84|3397.84|3398.79|3398.79|3399.78|3399.78|3396.21|3396.21|0
1642752900000|2022-01-21 08:15:00|3367.29|3367.29|3363.19|3363.19|3367.29|3367.29|3361.32|3361.32|0
1642753200000|2022-01-21 08:20:00|3362.86|3362.86|3361.27|3361.27|3362.99|3362.99|3358.74|3358.74|0
1642753500000|2022-01-21 08:25:00|3361.13|3361.13|3360.69|3360.69|3361.75|3361.75|3359.16|3359.16|0
1642753800000|2022-01-21 08:30:00|3360.65|3360.65|3363.95|3363.95|3364.61|3364.61|3360.34|3360.34|0
1642754100000|2022-01-21 08:35:00|3363.82|3363.82|3358.71|3358.71|3366.23|3366.23|3358.71|3358.71|0
1642754400000|2022-01-21 08:40:00|3359.04|3359.04|3359.9|3359.9|3361.02|3361.02|3358.68|3358.68|0
1642754700000|2022-01-21 08:45:00|3359.93|3359.93|3359.71|3359.71|3360.56|3360.56|3358.24|3358.24|0
1642755000000|2022-01-21 08:50:00|3359.57|3359.57|3359.45|3359.45|3360.45|3360.45|3358.06|3358.06|0
1642755300000|2022-01-21 08:55:00|3359.52|3359.52|3355.35|3355.35|3362|3362|3355.23|3355.23|0
1642755600000|2022-01-21 09:00:00|3355.01|3355.01|3358.23|3358.23|3358.33|3358.33|3353.87|3353.87|0
1642755900000|2022-01-21 09:05:00|3357.57|3357.57|3355.16|3355.16|3357.94|3357.94|3355.16|3355.16|0
1642756200000|2022-01-21 09:10:00|3355.08|3355.08|3350.91|3350.91|3355.28|3355.28|3349.53|3349.53|0
1642756500000|2022-01-21 09:15:00|3350.5|3350.5|3348.18|3348.18|3353.52|3353.52|3347.16|3347.16|0
1642756800000|2022-01-21 09:20:00|3348.3|3348.3|3351.87|3351.87|3353.51|3353.51|3348.3|3348.3|0
1642757100000|2022-01-21 09:25:00|3351.95|3351.95|3356.52|3356.52|3356.52|3356.52|3350.91|3350.91|0
1642757400000|2022-01-21 09:30:00|3356.66|3356.66|3357.24|3357.24|3361.6|3361.6|3356.66|3356.66|0
1642757700000|2022-01-21 09:35:00|3356.58|3356.58|3358.18|3358.18|3358.46|3358.46|3356.31|3356.31|0
1642758000000|2022-01-21 09:40:00|3358.3|3358.3|3360.55|3360.55|3360.82|3360.82|3356.71|3356.71|0
1642758300000|2022-01-21 09:45:00|3360.82|3360.82|3368.86|3368.86|3368.93|3368.93|3360.73|3360.73|0
1642758600000|2022-01-21 09:50:00|3369|3369|3366.86|3366.86|3370.47|3370.47|3365.91|3365.91|0
1642758900000|2022-01-21 09:55:00|3366.85|3366.85|3366.74|3366.74|3368.5|3368.5|3364.87|3364.87|0
1642759200000|2022-01-21 10:00:00|3366.82|3366.82|3364.65|3364.65|3367.77|3367.77|3364.65|3364.65|0
1642759500000|2022-01-21 10:05:00|3364.05|3364.05|3359.05|3359.05|3364.05|3364.05|3359.05|3359.05|0
1642759800000|2022-01-21 10:10:00|3359.02|3359.02|3359.13|3359.13|3359.13|3359.13|3359|3359|0
1642760100000|2022-01-21 10:15:00|3359.37|3359.37|3365.9|3365.9|3366.29|3366.29|3359.37|3359.37|0
1642760400000|2022-01-21 10:20:00|3365.57|3365.57|3359.96|3359.96|3366.54|3366.54|3359.96|3359.96|0
1642760700000|2022-01-21 10:25:00|3360.04|3360.04|3355.95|3355.95|3360.9|3360.9|3355.95|3355.95|0
1642761000000|2022-01-21 10:30:00|3355.83|3355.83|3353.55|3353.55|3356.89|3356.89|3352.45|3352.45|0
1642761300000|2022-01-21 10:35:00|3353.68|3353.68|3357.02|3357.02|3358.31|3358.31|3353.68|3353.68|0
1642761600000|2022-01-21 10:40:00|3357.37|3357.37|3359.4|3359.4|3359.7|3359.7|3357.37|3357.37|0
1642761900000|2022-01-21 10:45:00|3359.52|3359.52|3364.13|3364.13|3364.55|3364.55|3359.52|3359.52|0
1642762200000|2022-01-21 10:50:00|3364.18|3364.18|3363.43|3363.43|3367.68|3367.68|3362.69|3362.69|0
1642762500000|2022-01-21 10:55:00|3363.38|3363.38|3363.51|3363.51|3365.96|3365.96|3361.45|3361.45|0
1642762800000|2022-01-21 11:00:00|3363.63|3363.63|3367.86|3367.86|3368.36|3368.36|3363.63|3363.63|0
1642763100000|2022-01-21 11:05:00|3368.09|3368.09|3369.05|3369.05|3370.57|3370.57|3367.81|3367.81|0
1642763400000|2022-01-21 11:10:00|3369.32|3369.32|3369.71|3369.71|3369.71|3369.71|3367.68|3367.68|0
1642763700000|2022-01-21 11:15:00|3369.19|3369.19|3366.55|3366.55|3369.19|3369.19|3365.48|3365.48|0
1642764000000|2022-01-21 11:20:00|3366.32|3366.32|3367.16|3367.16|3368.21|3368.21|3366.32|3366.32|0
1642764300000|2022-01-21 11:25:00|3366.83|3366.83|3368.59|3368.59|3368.63|3368.63|3366.78|3366.78|0
1642764600000|2022-01-21 11:30:00|3368.58|3368.58|3367.46|3367.46|3369.57|3369.57|3366.9|3366.9|0
1642764900000|2022-01-21 11:35:00|3367.41|3367.41|3367.56|3367.56|3368.35|3368.35|3367.07|3367.07|0
1642765200000|2022-01-21 11:40:00|3367.67|3367.67|3364.53|3364.53|3368.24|3368.24|3363.91|3363.91|0
1642765500000|2022-01-21 11:45:00|3364.3|3364.3|3365.66|3365.66|3366.85|3366.85|3364.14|3364.14|0
1642765800000|2022-01-21 11:50:00|3365.8|3365.8|3366.02|3366.02|3366.36|3366.36|3365.72|3365.72|0
1642766100000|2022-01-21 11:55:00|3366.05|3366.05|3366.51|3366.51|3367.3|3367.3|3366|3366|0
1642766400000|2022-01-21 12:00:00|3366.65|3366.65|3362.15|3362.15|3366.98|3366.98|3362.15|3362.15|0
1642766700000|2022-01-21 12:05:00|3362.07|3362.07|3360.19|3360.19|3362.07|3362.07|3359.18|3359.18|0
1642767000000|2022-01-21 12:10:00|3360.11|3360.11|3359.56|3359.56|3360.64|3360.64|3359|3359|0
1642767300000|2022-01-21 12:15:00|3359.54|3359.54|3357.97|3357.97|3359.54|3359.54|3357.01|3357.01|0
1642767600000|2022-01-21 12:20:00|3357.89|3357.89|3356.22|3356.22|3358.42|3358.42|3355.88|3355.88|0
1642767900000|2022-01-21 12:25:00|3356.17|3356.17|3354.32|3354.32|3356.38|3356.38|3354.32|3354.32|0
1642768200000|2022-01-21 12:30:00|3354.09|3354.09|3353.49|3353.49|3355.62|3355.62|3353.21|3353.21|0
1642768500000|2022-01-21 12:35:00|3353.48|3353.48|3354.6|3354.6|3354.83|3354.83|3353.13|3353.13|0
1642768800000|2022-01-21 12:40:00|3354.27|3354.27|3355.18|3355.18|3355.52|3355.52|3353.68|3353.68|0
1642769100000|2022-01-21 12:45:00|3354.85|3354.85|3350.78|3350.78|3354.85|3354.85|3350.33|3350.33|0
1642769400000|2022-01-21 12:50:00|3350.66|3350.66|3347.46|3347.46|3351.56|3351.56|3347.46|3347.46|0
1642769700000|2022-01-21 12:55:00|3347.79|3347.79|3350.16|3350.16|3350.16|3350.16|3346.19|3346.19|0
1642770000000|2022-01-21 13:00:00|3350.17|3350.17|3350.33|3350.33|3352.58|3352.58|3350.06|3350.06|0
1642770300000|2022-01-21 13:05:00|3350.6|3350.6|3349.42|3349.42|3351.52|3351.52|3349.42|3349.42|0
1642770600000|2022-01-21 13:10:00|3349.28|3349.28|3348.51|3348.51|3349.28|3349.28|3348.07|3348.07|0
1642770900000|2022-01-21 13:15:00|3348.1|3348.1|3345.46|3345.46|3348.1|3348.1|3344.01|3344.01|0
1642771200000|2022-01-21 13:20:00|3345.6|3345.6|3349.43|3349.43|3349.43|3349.43|3345.6|3345.6|0
1642771500000|2022-01-21 13:25:00|3349.41|3349.41|3347.54|3347.54|3350.05|3350.05|3347.23|3347.23|0
1642771800000|2022-01-21 13:30:00|3347.66|3347.66|3349.12|3349.12|3350.73|3350.73|3347.38|3347.38|0
1642772100000|2022-01-21 13:35:00|3349.24|3349.24|3352.27|3352.27|3352.61|3352.61|3349.24|3349.24|0
1642772400000|2022-01-21 13:40:00|3352.04|3352.04|3353.26|3353.26|3354.32|3354.32|3352.01|3352.01|0
1642772700000|2022-01-21 13:45:00|3353.18|3353.18|3354.06|3354.06|3354.49|3354.49|3352.33|3352.33|0
1642773000000|2022-01-21 13:50:00|3354.86|3354.86|3352.95|3352.95|3355.09|3355.09|3352.84|3352.84|0
1642773300000|2022-01-21 13:55:00|3353.03|3353.03|3353.36|3353.36|3354.45|3354.45|3353.01|3353.01|0
1642773600000|2022-01-21 14:00:00|3353.31|3353.31|3351.68|3351.68|3353.89|3353.89|3351.36|3351.36|0
1642773900000|2022-01-21 14:05:00|3351.26|3351.26|3345.52|3345.52|3351.39|3351.39|3345.41|3345.41|0
1642774200000|2022-01-21 14:10:00|3345.19|3345.19|3342.49|3342.49|3345.19|3345.19|3340.93|3340.93|0
1642774500000|2022-01-21 14:15:00|3342.38|3342.38|3344.56|3344.56|3344.56|3344.56|3341.82|3341.82|0
1642774800000|2022-01-21 14:20:00|3344.67|3344.67|3342.81|3342.81|3344.87|3344.87|3342.54|3342.54|0
1642775100000|2022-01-21 14:25:00|3342.78|3342.78|3345|3345|3345|3345|3341.43|3341.43|0
1642775400000|2022-01-21 14:30:00|3345.05|3345.05|3344.87|3344.87|3345.82|3345.82|3337.56|3337.56|0
1642775700000|2022-01-21 14:35:00|3344.98|3344.98|3343.39|3343.39|3348.66|3348.66|3342.14|3342.14|0
1642776000000|2022-01-21 14:40:00|3343.72|3343.72|3344.32|3344.32|3346.79|3346.79|3343.26|3343.26|0
1642776300000|2022-01-21 14:45:00|3343.99|3343.99|3351.86|3351.86|3352.83|3352.83|3340.03|3340.03|0
1642776600000|2022-01-21 14:50:00|3352.08|3352.08|3344.17|3344.17|3353.18|3353.18|3343.19|3343.19|0
1642776900000|2022-01-21 14:55:00|3344.12|3344.12|3345.5|3345.5|3346.48|3346.48|3341.73|3341.73|0
1642777200000|2022-01-21 15:00:00|3345.17|3345.17|3343.62|3343.62|3347.09|3347.09|3340.42|3340.42|0
1642777500000|2022-01-21 15:05:00|3343.67|3343.67|3342.36|3342.36|3346.77|3346.77|3341.32|3341.32|0
1642777800000|2022-01-21 15:10:00|3342.31|3342.31|3339.9|3339.9|3342.31|3342.31|3338.91|3338.91|0
1642778100000|2022-01-21 15:15:00|3340.02|3340.02|3336.5|3336.5|3341.01|3341.01|3335.17|3335.17|0
1642778400000|2022-01-21 15:20:00|3336.17|3336.17|3331.81|3331.81|3336.17|3336.17|3329.77|3329.77|0
1642778700000|2022-01-21 15:25:00|3331.69|3331.69|3331.93|3331.93|3335.32|3335.32|3330.64|3330.64|0
1642779000000|2022-01-21 15:30:00|3331.84|3331.84|3337.87|3337.87|3338.29|3338.29|3330.17|3330.17|0
1642779300000|2022-01-21 15:35:00|3337.9|3337.9|3337.39|3337.39|3342.4|3342.4|3337.39|3337.39|0
1642779600000|2022-01-21 15:40:00|3337.06|3337.06|3338.36|3338.36|3338.69|3338.69|3335.77|3335.77|0
1642779900000|2022-01-21 15:45:00|3338.31|3338.31|3340.71|3340.71|3341.44|3341.44|3335.3|3335.3|0
1642780200000|2022-01-21 15:50:00|3340.65|3340.65|3342.82|3342.82|3345.47|3345.47|3340.65|3340.65|0
1642780500000|2022-01-21 15:55:00|3342.49|3342.49|3340.14|3340.14|3344.39|3344.39|3339.86|3339.86|0
1642780800000|2022-01-21 16:00:00|3340.19|3340.19|3339.26|3339.26|3340.53|3340.53|3336.61|3336.61|0
1642781100000|2022-01-21 16:05:00|3339.49|3339.49|3346.67|3346.67|3346.67|3346.67|3339.27|3339.27|0
1642781400000|2022-01-21 16:10:00|3346.78|3346.78|3345.7|3345.7|3347.14|3347.14|3345.31|3345.31|0
1642781700000|2022-01-21 16:15:00|3346.03|3346.03|3349.59|3349.59|3350.44|3350.44|3346.03|3346.03|0
1642782000000|2022-01-21 16:20:00|3349.7|3349.7|3351.05|3351.05|3351.95|3351.95|3349.01|3349.01|0
1642782300000|2022-01-21 16:25:00|3351.21|3351.21|3345.01|3345.01|3351.46|3351.46|3345.01|3345.01|0
1643012100000|2022-01-24 08:15:00|3341.46|3341.46|3343.9|3343.9|3346.66|3346.66|3341.19|3341.19|0
1643012400000|2022-01-24 08:20:00|3343.96|3343.96|3339.59|3339.59|3343.96|3343.96|3339.59|3339.59|0
1643012700000|2022-01-24 08:25:00|3339.48|3339.48|3338.04|3338.04|3341.45|3341.45|3337.09|3337.09|0
1643013000000|2022-01-24 08:30:00|3338.42|3338.42|3336.18|3336.18|3340.13|3340.13|3335.57|3335.57|0
1643013300000|2022-01-24 08:35:00|3336.1|3336.1|3335.47|3335.47|3336.1|3336.1|3331.76|3331.76|0
1643013600000|2022-01-24 08:40:00|3335.49|3335.49|3336.67|3336.67|3338.46|3338.46|3333.36|3333.36|0
1643013900000|2022-01-24 08:45:00|3336.4|3336.4|3336.29|3336.29|3340.33|3340.33|3335.23|3335.23|0
1643014200000|2022-01-24 08:50:00|3335.96|3335.96|3338.15|3338.15|3340.08|3340.08|3334.21|3334.21|0
1643014500000|2022-01-24 08:55:00|3338.12|3338.12|3331.61|3331.61|3338.83|3338.83|3331.61|3331.61|0
1643014800000|2022-01-24 09:00:00|3331.5|3331.5|3330.48|3330.48|3331.63|3331.63|3329.95|3329.95|0
1643015100000|2022-01-24 09:05:00|3330.15|3330.15|3328.66|3328.66|3330.15|3330.15|3327.52|3327.52|0
1643015400000|2022-01-24 09:10:00|3328.58|3328.58|3324.68|3324.68|3328.58|3328.58|3324.67|3324.67|0
1643015700000|2022-01-24 09:15:00|3324.65|3324.65|3324.3|3324.3|3325.56|3325.56|3324.2|3324.2|0
1643016000000|2022-01-24 09:20:00|3324.21|3324.21|3321.85|3321.85|3324.21|3324.21|3321.85|3321.85|0
1643016300000|2022-01-24 09:25:00|3322.01|3322.01|3319.39|3319.39|3322.01|3322.01|3315.68|3315.68|0
1643016600000|2022-01-24 09:30:00|3318.9|3318.9|3311.72|3311.72|3319.84|3319.84|3311.72|3311.72|0
1643016900000|2022-01-24 09:35:00|3312.07|3312.07|3318.66|3318.66|3318.66|3318.66|3311.37|3311.37|0
1643017200000|2022-01-24 09:40:00|3318.62|3318.62|3318.28|3318.28|3319.21|3319.21|3315.89|3315.89|0
1643017500000|2022-01-24 09:45:00|3318.51|3318.51|3317.78|3317.78|3319.38|3319.38|3316.9|3316.9|0
1643017800000|2022-01-24 09:50:00|3317.81|3317.81|3317.22|3317.22|3319.25|3319.25|3315.69|3315.69|0
1643018100000|2022-01-24 09:55:00|3317.56|3317.56|3321.89|3321.89|3321.89|3321.89|3315.65|3315.65|0
1643018400000|2022-01-24 10:00:00|3321.92|3321.92|3318.51|3318.51|3324.44|3324.44|3317.66|3317.66|0
1643018700000|2022-01-24 10:05:00|3318.62|3318.62|3315.19|3315.19|3318.89|3318.89|3313.58|3313.58|0
1643019000000|2022-01-24 10:10:00|3315.08|3315.08|3308.38|3308.38|3316.98|3316.98|3307.81|3307.81|0
1643019300000|2022-01-24 10:15:00|3308.3|3308.3|3308.47|3308.47|3310.12|3310.12|3307.42|3307.42|0
1643019600000|2022-01-24 10:20:00|3307.14|3307.14|3304.23|3304.23|3309.32|3309.32|3304.23|3304.23|0
1643019900000|2022-01-24 10:25:00|3304.56|3304.56|3302.75|3302.75|3304.83|3304.83|3301.37|3301.37|0
1643020200000|2022-01-24 10:30:00|3302.23|3302.23|3296.58|3296.58|3304.03|3304.03|3296.58|3296.58|0
1643020500000|2022-01-24 10:35:00|3296.63|3296.63|3289.26|3289.26|3296.95|3296.95|3288.3|3288.3|0
1643020800000|2022-01-24 10:40:00|3289.6|3289.6|3281.68|3281.68|3289.66|3289.66|3281.28|3281.28|0
1643021100000|2022-01-24 10:45:00|3280.91|3280.91|3281.08|3281.08|3287.4|3287.4|3280.14|3280.14|0
1643021400000|2022-01-24 10:50:00|3281.58|3281.58|3282.03|3282.03|3283.77|3283.77|3279.04|3279.04|0
1643021700000|2022-01-24 10:55:00|3281.95|3281.95|3280.46|3280.46|3283.15|3283.15|3279.1|3279.1|0
1643022000000|2022-01-24 11:00:00|3280.69|3280.69|3278.96|3278.96|3282.8|3282.8|3278.4|3278.4|0
1643022300000|2022-01-24 11:05:00|3278.88|3278.88|3291.87|3291.87|3291.93|3291.93|3278.64|3278.64|0
1643022600000|2022-01-24 11:10:00|3291.89|3291.89|3298.1|3298.1|3298.26|3298.26|3291.43|3291.43|0
1643022900000|2022-01-24 11:15:00|3298.6|3298.6|3297.18|3297.18|3300.93|3300.93|3296.53|3296.53|0
1643023200000|2022-01-24 11:20:00|3297.21|3297.21|3297.05|3297.05|3299.24|3299.24|3296.03|3296.03|0
1643023500000|2022-01-24 11:25:00|3297.16|3297.16|3296.49|3296.49|3299.86|3299.86|3295.7|3295.7|0
1643023800000|2022-01-24 11:30:00|3296.71|3296.71|3295.98|3295.98|3298.44|3298.44|3295.98|3295.98|0
1643024100000|2022-01-24 11:35:00|3295.9|3295.9|3295.64|3295.64|3295.9|3295.9|3292.91|3292.91|0
1643024400000|2022-01-24 11:40:00|3296.19|3296.19|3296.81|3296.81|3298.72|3298.72|3296.03|3296.03|0
1643024700000|2022-01-24 11:45:00|3296.86|3296.86|3299.65|3299.65|3302.52|3302.52|3296.32|3296.32|0
1643025000000|2022-01-24 11:50:00|3299.63|3299.63|3301.97|3301.97|3302.25|3302.25|3299.08|3299.08|0
1643025300000|2022-01-24 11:55:00|3302.09|3302.09|3303.12|3303.12|3304.5|3304.5|3300.07|3300.07|0
1643025600000|2022-01-24 12:00:00|3303.45|3303.45|3298.11|3298.11|3304.79|3304.79|3297.78|3297.78|0
1643025900000|2022-01-24 12:05:00|3298.45|3298.45|3295.68|3295.68|3298.47|3298.47|3295.06|3295.06|0
1643026200000|2022-01-24 12:10:00|3295.84|3295.84|3298.59|3298.59|3298.59|3298.59|3294.9|3294.9|0
1643026500000|2022-01-24 12:15:00|3298.92|3298.92|3296.41|3296.41|3300.9|3300.9|3295.04|3295.04|0
1643026800000|2022-01-24 12:20:00|3296.58|3296.58|3297.43|3297.43|3297.43|3297.43|3294.73|3294.73|0
1643027100000|2022-01-24 12:25:00|3297.45|3297.45|3299.7|3299.7|3300.14|3300.14|3297.45|3297.45|0
1643027400000|2022-01-24 12:30:00|3299.69|3299.69|3301.7|3301.7|3304.33|3304.33|3299.41|3299.41|0
1643027700000|2022-01-24 12:35:00|3301.24|3301.24|3304.4|3304.4|3305.05|3305.05|3301.24|3301.24|0
1643028000000|2022-01-24 12:40:00|3304.29|3304.29|3299.42|3299.42|3304.72|3304.72|3299.42|3299.42|0
1643028300000|2022-01-24 12:45:00|3299.47|3299.47|3299.09|3299.09|3301.64|3301.64|3299.09|3299.09|0
1643028600000|2022-01-24 12:50:00|3298.98|3298.98|3297.44|3297.44|3299|3299|3296|3296|0
1643028900000|2022-01-24 12:55:00|3297.94|3297.94|3297.87|3297.87|3299.18|3299.18|3297.71|3297.71|0
1643029200000|2022-01-24 13:00:00|3297.76|3297.76|3293.36|3293.36|3297.76|3297.76|3292.75|3292.75|0
1643029500000|2022-01-24 13:05:00|3293.69|3293.69|3294.83|3294.83|3295.95|3295.95|3293.69|3293.69|0
1643029800000|2022-01-24 13:10:00|3294.72|3294.72|3293.7|3293.7|3294.72|3294.72|3291.36|3291.36|0
1643030100000|2022-01-24 13:15:00|3293.93|3293.93|3289.64|3289.64|3295.06|3295.06|3289.63|3289.63|0
1643030400000|2022-01-24 13:20:00|3289.48|3289.48|3287.33|3287.33|3289.98|3289.98|3287.25|3287.25|0
1643030700000|2022-01-24 13:25:00|3287.17|3287.17|3286.44|3286.44|3287.47|3287.47|3285.52|3285.52|0
1643031000000|2022-01-24 13:30:00|3286.67|3286.67|3283.95|3283.95|3286.67|3286.67|3282.99|3282.99|0
1643031300000|2022-01-24 13:35:00|3284.12|3284.12|3282.15|3282.15|3284.47|3284.47|3279.08|3279.08|0
1643031600000|2022-01-24 13:40:00|3282.48|3282.48|3286.31|3286.31|3288.6|3288.6|3282.48|3282.48|0
1643031900000|2022-01-24 13:45:00|3286.43|3286.43|3285.69|3285.69|3290.07|3290.07|3285.66|3285.66|0
1643032200000|2022-01-24 13:50:00|3286.35|3286.35|3281.96|3281.96|3286.35|3286.35|3281.27|3281.27|0
1643032500000|2022-01-24 13:55:00|3282.29|3282.29|3282.61|3282.61|3285.49|3285.49|3281.04|3281.04|0
1643032800000|2022-01-24 14:00:00|3282.44|3282.44|3278.35|3278.35|3282.44|3282.44|3277.09|3277.09|0
1643033100000|2022-01-24 14:05:00|3278.38|3278.38|3273.92|3273.92|3278.38|3278.38|3273.49|3273.49|0
1643033400000|2022-01-24 14:10:00|3273.88|3273.88|3278.9|3278.9|3278.9|3278.9|3273.14|3273.14|0
1643033700000|2022-01-24 14:15:00|3278.74|3278.74|3274.4|3274.4|3279.23|3279.23|3273.2|3273.2|0
1643034000000|2022-01-24 14:20:00|3274.51|3274.51|3266.33|3266.33|3274.92|3274.92|3266.33|3266.33|0
1643034300000|2022-01-24 14:25:00|3265.89|3265.89|3268.51|3268.51|3268.51|3268.51|3265.89|3265.89|0
1643034600000|2022-01-24 14:30:00|3268.62|3268.62|3271.89|3271.89|3276.85|3276.85|3262.78|3262.78|0
1643034900000|2022-01-24 14:35:00|3271.94|3271.94|3274.24|3274.24|3277.89|3277.89|3270.73|3270.73|0
1643035200000|2022-01-24 14:40:00|3274.22|3274.22|3269.83|3269.83|3277.06|3277.06|3269.83|3269.83|0
1643035500000|2022-01-24 14:45:00|3269.71|3269.71|3257.74|3257.74|3269.71|3269.71|3256.8|3256.8|0
1643035800000|2022-01-24 14:50:00|3258.07|3258.07|3251.13|3251.13|3258.07|3258.07|3250.84|3250.84|0
1643036100000|2022-01-24 14:55:00|3250.97|3250.97|3255.32|3255.32|3255.68|3255.68|3249.46|3249.46|0
1643036400000|2022-01-24 15:00:00|3255.27|3255.27|3247.88|3247.88|3257.55|3257.55|3247.21|3247.21|0
1643036700000|2022-01-24 15:05:00|3247.76|3247.76|3237.11|3237.11|3247.76|3247.76|3236.88|3236.88|0
1643037000000|2022-01-24 15:10:00|3237.28|3237.28|3232|3232|3237.66|3237.66|3231.87|3231.87|0
1643037300000|2022-01-24 15:15:00|3234.7|3234.7|3225.66|3225.66|3235.03|3235.03|3225.66|3225.66|0
1643037600000|2022-01-24 15:20:00|3225.83|3225.83|3233.93|3233.93|3233.93|3233.93|3224.33|3224.33|0
1643037900000|2022-01-24 15:25:00|3234.05|3234.05|3232.2|3232.2|3240.8|3240.8|3232.2|3232.2|0
1643038200000|2022-01-24 15:30:00|3232.24|3232.24|3238.12|3238.12|3240.02|3240.02|3231.7|3231.7|0
1643038500000|2022-01-24 15:35:00|3238.06|3238.06|3241.33|3241.33|3243.87|3243.87|3235.82|3235.82|0
1643038800000|2022-01-24 15:40:00|3241.66|3241.66|3241.15|3241.15|3242.33|3242.33|3237.85|3237.85|0
1643039100000|2022-01-24 15:45:00|3239.18|3239.18|3234.6|3234.6|3239.35|3239.35|3231.9|3231.9|0
1643039400000|2022-01-24 15:50:00|3234.65|3234.65|3238.7|3238.7|3239.89|3239.89|3234.15|3234.15|0
1643039700000|2022-01-24 15:55:00|3238.6|3238.6|3230.43|3230.43|3238.8|3238.8|3229.93|3229.93|0
1643040000000|2022-01-24 16:00:00|3230.38|3230.38|3240.53|3240.53|3240.53|3240.53|3230.29|3230.29|0
1643040300000|2022-01-24 16:05:00|3240.47|3240.47|3234.25|3234.25|3240.86|3240.86|3234.25|3234.25|0
1643040600000|2022-01-24 16:10:00|3233.99|3233.99|3230.86|3230.86|3234.66|3234.66|3229.87|3229.87|0
1643040900000|2022-01-24 16:15:00|3230.69|3230.69|3228.15|3228.15|3232.27|3232.27|3227.05|3227.05|0
1643041200000|2022-01-24 16:20:00|3228.32|3228.32|3230.07|3230.07|3233.72|3233.72|3228.32|3228.32|0
1643041500000|2022-01-24 16:25:00|3229.99|3229.99|3233.28|3233.28|3233.66|3233.66|3227.37|3227.37|0
1643098500000|2022-01-25 08:15:00|3303.94|3303.94|3296.31|3296.31|3305.74|3305.74|3287.17|3287.17|0
1643098800000|2022-01-25 08:20:00|3296.43|3296.43|3291.73|3291.73|3298.08|3298.08|3289.55|3289.55|0
1643099100000|2022-01-25 08:25:00|3291.06|3291.06|3279.46|3279.46|3292.62|3292.62|3278.53|3278.53|0
1643099400000|2022-01-25 08:30:00|3279.41|3279.41|3286.76|3286.76|3286.76|3286.76|3274.78|3274.78|0
1643099700000|2022-01-25 08:35:00|3287.42|3287.42|3299.41|3299.41|3300.84|3300.84|3286.96|3286.96|0
1643100000000|2022-01-25 08:40:00|3298.44|3298.44|3294.93|3294.93|3300.17|3300.17|3290.41|3290.41|0
1643100300000|2022-01-25 08:45:00|3295.26|3295.26|3293.55|3293.55|3295.36|3295.36|3290.6|3290.6|0
1643100600000|2022-01-25 08:50:00|3293.21|3293.21|3296.05|3296.05|3298.3|3298.3|3291.68|3291.68|0
1643100900000|2022-01-25 08:55:00|3295.71|3295.71|3287.94|3287.94|3296.81|3296.81|3287.54|3287.54|0
1643101200000|2022-01-25 09:00:00|3288.06|3288.06|3286.21|3286.21|3294.23|3294.23|3286.21|3286.21|0
1643101500000|2022-01-25 09:05:00|3285.88|3285.88|3293.39|3293.39|3293.39|3293.39|3284.94|3284.94|0
1643101800000|2022-01-25 09:10:00|3293.48|3293.48|3294.96|3294.96|3298.88|3298.88|3291.82|3291.82|0
1643102100000|2022-01-25 09:15:00|3295.2|3295.2|3297.11|3297.11|3299.85|3299.85|3295.09|3295.09|0
1643102400000|2022-01-25 09:20:00|3297.16|3297.16|3300.48|3300.48|3301.1|3301.1|3296.59|3296.59|0
1643102700000|2022-01-25 09:25:00|3300.79|3300.79|3305.54|3305.54|3306.07|3306.07|3299.3|3299.3|0
1643103000000|2022-01-25 09:30:00|3305.46|3305.46|3301.38|3301.38|3305.54|3305.54|3297.86|3297.86|0
1643103300000|2022-01-25 09:35:00|3301.83|3301.83|3304.1|3304.1|3305.8|3305.8|3301.61|3301.61|0
1643103600000|2022-01-25 09:40:00|3303.99|3303.99|3313.17|3313.17|3313.37|3313.37|3300.6|3300.6|0
1643103900000|2022-01-25 09:45:00|3313.28|3313.28|3314.54|3314.54|3316.03|3316.03|3313.28|3313.28|0
1643104200000|2022-01-25 09:50:00|3314.35|3314.35|3320.06|3320.06|3320.17|3320.17|3312.98|3312.98|0
1643104500000|2022-01-25 09:55:00|3319.95|3319.95|3318.76|3318.76|3320.34|3320.34|3317.21|3317.21|0
1643104800000|2022-01-25 10:00:00|3318.59|3318.59|3316.28|3316.28|3319.52|3319.52|3315.22|3315.22|0
1643105100000|2022-01-25 10:05:00|3316.62|3316.62|3317.39|3317.39|3318.76|3318.76|3315.59|3315.59|0
1643105400000|2022-01-25 10:10:00|3317.51|3317.51|3319.16|3319.16|3319.24|3319.24|3316.53|3316.53|0
1643105700000|2022-01-25 10:15:00|3319.18|3319.18|3318.54|3318.54|3320.49|3320.49|3317.93|3317.93|0
1643106000000|2022-01-25 10:20:00|3318.87|3318.87|3322.42|3322.42|3323.64|3323.64|3318.1|3318.1|0
1643106300000|2022-01-25 10:25:00|3322.43|3322.43|3319.81|3319.81|3324.79|3324.79|3319.34|3319.34|0
1643106600000|2022-01-25 10:30:00|3319.92|3319.92|3319.34|3319.34|3321.92|3321.92|3318.43|3318.43|0
1643106900000|2022-01-25 10:35:00|3319.01|3319.01|3312.32|3312.32|3319.12|3319.12|3312.32|3312.32|0
1643107200000|2022-01-25 10:40:00|3312.54|3312.54|3319.34|3319.34|3319.63|3319.63|3312.07|3312.07|0
1643107500000|2022-01-25 10:45:00|3319.29|3319.29|3313.95|3313.95|3321.28|3321.28|3313.95|3313.95|0
1643107800000|2022-01-25 10:50:00|3313.62|3313.62|3321.56|3321.56|3322.72|3322.72|3313.62|3313.62|0
1643108100000|2022-01-25 10:55:00|3321.67|3321.67|3321.64|3321.64|3325.72|3325.72|3321.18|3321.18|0
1643108400000|2022-01-25 11:00:00|3321.75|3321.75|3327.67|3327.67|3328.41|3328.41|3321.54|3321.54|0
1643108700000|2022-01-25 11:05:00|3327.33|3327.33|3326.82|3326.82|3328.98|3328.98|3325.56|3325.56|0
1643109000000|2022-01-25 11:10:00|3326.47|3326.47|3332.07|3332.07|3332.07|3332.07|3324.24|3324.24|0
1643109300000|2022-01-25 11:15:00|3332.09|3332.09|3327.14|3327.14|3333.49|3333.49|3327.14|3327.14|0
1643109600000|2022-01-25 11:20:00|3327.47|3327.47|3328.34|3328.34|3329.37|3329.37|3327.47|3327.47|0
1643109900000|2022-01-25 11:25:00|3328.23|3328.23|3332.85|3332.85|3333.13|3333.13|3328.21|3328.21|0
1643110200000|2022-01-25 11:30:00|3332.75|3332.75|3334.53|3334.53|3335.96|3335.96|3330.51|3330.51|0
1643110500000|2022-01-25 11:35:00|3334.86|3334.86|3332.88|3332.88|3338.2|3338.2|3332.88|3332.88|0
1643110800000|2022-01-25 11:40:00|3332.71|3332.71|3332.04|3332.04|3333.28|3333.28|3329.97|3329.97|0
1643111100000|2022-01-25 11:45:00|3331.71|3331.71|3330.62|3330.62|3331.82|3331.82|3328.52|3328.52|0
1643111400000|2022-01-25 11:50:00|3330.6|3330.6|3333.16|3333.16|3336.42|3336.42|3330.6|3330.6|0
1643111700000|2022-01-25 11:55:00|3333.32|3333.32|3333.8|3333.8|3338.08|3338.08|3332.32|3332.32|0
1643112000000|2022-01-25 12:00:00|3333.81|3333.81|3333.63|3333.63|3337.34|3337.34|3333.51|3333.51|0
1643112300000|2022-01-25 12:05:00|3333.3|3333.3|3331.66|3331.66|3333.3|3333.3|3328.7|3328.7|0
1643112600000|2022-01-25 12:10:00|3331.78|3331.78|3334.43|3334.43|3336.17|3336.17|3331.78|3331.78|0
1643112900000|2022-01-25 12:15:00|3334.31|3334.31|3336.3|3336.3|3336.3|3336.3|3333.87|3333.87|0
1643113200000|2022-01-25 12:20:00|3335.73|3335.73|3332.04|3332.04|3339.33|3339.33|3331.5|3331.5|0
1643113500000|2022-01-25 12:25:00|3332.12|3332.12|3338.82|3338.82|3338.82|3338.82|3332.12|3332.12|0
1643113800000|2022-01-25 12:30:00|3338.94|3338.94|3337.23|3337.23|3339.44|3339.44|3336|3336|0
1643114100000|2022-01-25 12:35:00|3337.56|3337.56|3338.3|3338.3|3340.65|3340.65|3336.72|3336.72|0
1643114400000|2022-01-25 12:40:00|3338.24|3338.24|3342.04|3342.04|3342.04|3342.04|3336.11|3336.11|0
1643114700000|2022-01-25 12:45:00|3342.16|3342.16|3342.47|3342.47|3343.02|3343.02|3341.05|3341.05|0
1643115000000|2022-01-25 12:50:00|3342.56|3342.56|3345.09|3345.09|3345.09|3345.09|3340.66|3340.66|0
1643115300000|2022-01-25 12:55:00|3345.07|3345.07|3344.84|3344.84|3345.89|3345.89|3343.56|3343.56|0
1643115600000|2022-01-25 13:00:00|3344.96|3344.96|3343.45|3343.45|3345.2|3345.2|3342.66|3342.66|0
1643115900000|2022-01-25 13:05:00|3343.61|3343.61|3337.02|3337.02|3344.5|3344.5|3337.02|3337.02|0
1643116200000|2022-01-25 13:10:00|3337.19|3337.19|3342.89|3342.89|3342.94|3342.94|3337.19|3337.19|0
1643116500000|2022-01-25 13:15:00|3344.22|3344.22|3347.75|3347.75|3348.53|3348.53|3344.06|3344.06|0
1643116800000|2022-01-25 13:20:00|3347.63|3347.63|3343.67|3343.67|3347.63|3347.63|3341.13|3341.13|0
1643117100000|2022-01-25 13:25:00|3343.78|3343.78|3340.11|3340.11|3343.78|3343.78|3339.21|3339.21|0
1643117400000|2022-01-25 13:30:00|3339.99|3339.99|3339.46|3339.46|3340.43|3340.43|3338.87|3338.87|0
1643117700000|2022-01-25 13:35:00|3339.29|3339.29|3344.29|3344.29|3344.38|3344.38|3338.96|3338.96|0
1643118000000|2022-01-25 13:40:00|3344.18|3344.18|3345.63|3345.63|3346.37|3346.37|3343.55|3343.55|0
1643118300000|2022-01-25 13:45:00|3345.4|3345.4|3346.34|3346.34|3346.34|3346.34|3344.32|3344.32|0
1643118600000|2022-01-25 13:50:00|3346.05|3346.05|3346.74|3346.74|3346.74|3346.74|3343.59|3343.59|0
1643118900000|2022-01-25 13:55:00|3346.83|3346.83|3347.19|3347.19|3347.19|3347.19|3345.07|3345.07|0
1643119200000|2022-01-25 14:00:00|3346.86|3346.86|3345.09|3345.09|3347.63|3347.63|3343.38|3343.38|0
1643119500000|2022-01-25 14:05:00|3345.17|3345.17|3340.33|3340.33|3345.7|3345.7|3340.22|3340.22|0
1643119800000|2022-01-25 14:10:00|3340.25|3340.25|3339.84|3339.84|3342.87|3342.87|3339.36|3339.36|0
1643120100000|2022-01-25 14:15:00|3339.76|3339.76|3339.53|3339.53|3341.15|3341.15|3335.86|3335.86|0
1643120400000|2022-01-25 14:20:00|3339.48|3339.48|3337.8|3337.8|3340.49|3340.49|3336.73|3336.73|0
1643120700000|2022-01-25 14:25:00|3337.68|3337.68|3330.9|3330.9|3339.19|3339.19|3330.9|3330.9|0
1643121000000|2022-01-25 14:30:00|3330.85|3330.85|3326.68|3326.68|3334.24|3334.24|3325.35|3325.35|0
1643121300000|2022-01-25 14:35:00|3326.36|3326.36|3327|3327|3330.34|3330.34|3323.1|3323.1|0
1643121600000|2022-01-25 14:40:00|3327.06|3327.06|3320.43|3320.43|3329.55|3329.55|3319.86|3319.86|0
1643121900000|2022-01-25 14:45:00|3320.1|3320.1|3311.32|3311.32|3320.1|3320.1|3310.65|3310.65|0
1643122200000|2022-01-25 14:50:00|3311.41|3311.41|3309.42|3309.42|3314.18|3314.18|3307.71|3307.71|0
1643122500000|2022-01-25 14:55:00|3309.19|3309.19|3302.64|3302.64|3311.22|3311.22|3301.76|3301.76|0
1643122800000|2022-01-25 15:00:00|3303.26|3303.26|3294.86|3294.86|3306.77|3306.77|3294.28|3294.28|0
1643123100000|2022-01-25 15:05:00|3294.98|3294.98|3297.44|3297.44|3298.1|3298.1|3291.42|3291.42|0
1643123400000|2022-01-25 15:10:00|3297.22|3297.22|3302.43|3302.43|3302.61|3302.61|3292.14|3292.14|0
1643123700000|2022-01-25 15:15:00|3302.49|3302.49|3312.29|3312.29|3313.74|3313.74|3302.18|3302.18|0
1643124000000|2022-01-25 15:20:00|3312.34|3312.34|3320|3320|3321.17|3321.17|3308.81|3308.81|0
1643124300000|2022-01-25 15:25:00|3319.67|3319.67|3330.78|3330.78|3331.92|3331.92|3318.31|3318.31|0
1643124600000|2022-01-25 15:30:00|3330.94|3330.94|3333.06|3333.06|3333.06|3333.06|3326.78|3326.78|0
1643124900000|2022-01-25 15:35:00|3333.11|3333.11|3332.26|3332.26|3334.46|3334.46|3327.34|3327.34|0
1643125200000|2022-01-25 15:40:00|3332.92|3332.92|3335.1|3335.1|3335.66|3335.66|3331.08|3331.08|0
1643125500000|2022-01-25 15:45:00|3335.12|3335.12|3343.8|3343.8|3344.14|3344.14|3334.34|3334.34|0
1643125800000|2022-01-25 15:50:00|3343.47|3343.47|3342.24|3342.24|3345.66|3345.66|3340.76|3340.76|0
1643126100000|2022-01-25 15:55:00|3342.57|3342.57|3337.66|3337.66|3343.89|3343.89|3336.87|3336.87|0
1643126400000|2022-01-25 16:00:00|3337.78|3337.78|3340.4|3340.4|3340.4|3340.4|3335.2|3335.2|0
1643126700000|2022-01-25 16:05:00|3340.07|3340.07|3336.75|3336.75|3340.07|3340.07|3333.41|3333.41|0
1643127000000|2022-01-25 16:10:00|3336.76|3336.76|3332.89|3332.89|3338.28|3338.28|3332.73|3332.73|0
1643127300000|2022-01-25 16:15:00|3332.95|3332.95|3341.7|3341.7|3341.7|3341.7|3332.66|3332.66|0
1643127600000|2022-01-25 16:20:00|3341.67|3341.67|3342.54|3342.54|3344.08|3344.08|3340.95|3340.95|0
1643127900000|2022-01-25 16:25:00|3342.43|3342.43|3343.55|3343.55|3345.25|3345.25|3341.46|3341.46|0
1643184900000|2022-01-26 08:15:00|3397.63|3397.63|3412.9|3412.9|3412.9|3412.9|3396.87|3396.87|0
1643185200000|2022-01-26 08:20:00|3413.04|3413.04|3413.41|3413.41|3419|3419|3413.04|3413.04|0
1643185500000|2022-01-26 08:25:00|3413.27|3413.27|3420.76|3420.76|3421.32|3421.32|3412.9|3412.9|0
1643185800000|2022-01-26 08:30:00|3420.99|3420.99|3427.31|3427.31|3430.01|3430.01|3420.54|3420.54|0
1643186100000|2022-01-26 08:35:00|3427.17|3427.17|3430.69|3430.69|3431.41|3431.41|3427.17|3427.17|0
1643186400000|2022-01-26 08:40:00|3430.77|3430.77|3431.65|3431.65|3433.06|3433.06|3428.72|3428.72|0
1643186700000|2022-01-26 08:45:00|3431.69|3431.69|3429.53|3429.53|3432.58|3432.58|3427.62|3427.62|0
1643187000000|2022-01-26 08:50:00|3430.2|3430.2|3423.6|3423.6|3430.39|3430.39|3423|3423|0
1643187300000|2022-01-26 08:55:00|3423.51|3423.51|3428.95|3428.95|3428.95|3428.95|3423.51|3423.51|0
1643187600000|2022-01-26 09:00:00|3428.49|3428.49|3425.63|3425.63|3431.19|3431.19|3424.29|3424.29|0
1643187900000|2022-01-26 09:05:00|3425.96|3425.96|3432|3432|3432.45|3432.45|3425.82|3425.82|0
1643188200000|2022-01-26 09:10:00|3432.71|3432.71|3434.74|3434.74|3435.11|3435.11|3432.71|3432.71|0
1643188500000|2022-01-26 09:15:00|3434.61|3434.61|3437.52|3437.52|3439.72|3439.72|3431.93|3431.93|0
1643188800000|2022-01-26 09:20:00|3437.85|3437.85|3437.69|3437.69|3438.65|3438.65|3431.17|3431.17|0
1643189100000|2022-01-26 09:25:00|3437.78|3437.78|3430.95|3430.95|3438.2|3438.2|3429.95|3429.95|0
1643189400000|2022-01-26 09:30:00|3430.89|3430.89|3431.21|3431.21|3433|3433|3426.15|3426.15|0
1643189700000|2022-01-26 09:35:00|3431.33|3431.33|3437.06|3437.06|3438.43|3438.43|3431.33|3431.33|0
1643190000000|2022-01-26 09:40:00|3437.05|3437.05|3442.24|3442.24|3443.08|3443.08|3435.83|3435.83|0
1643190300000|2022-01-26 09:45:00|3442.35|3442.35|3442.48|3442.48|3444.98|3444.98|3442.08|3442.08|0
1643190600000|2022-01-26 09:50:00|3442.81|3442.81|3439.13|3439.13|3442.81|3442.81|3439.06|3439.06|0
1643190900000|2022-01-26 09:55:00|3439.11|3439.11|3447.46|3447.46|3447.46|3447.46|3439.11|3439.11|0
1643191200000|2022-01-26 10:00:00|3447.35|3447.35|3445.62|3445.62|3448.49|3448.49|3441.11|3441.11|0
1643191500000|2022-01-26 10:05:00|3445.75|3445.75|3441|3441|3448.31|3448.31|3440.68|3440.68|0
1643191800000|2022-01-26 10:10:00|3441.02|3441.02|3448.54|3448.54|3448.6|3448.6|3441.02|3441.02|0
1643192100000|2022-01-26 10:15:00|3448.68|3448.68|3450.88|3450.88|3452.97|3452.97|3448.05|3448.05|0
1643192400000|2022-01-26 10:20:00|3450.96|3450.96|3446.48|3446.48|3450.96|3450.96|3446.48|3446.48|0
1643192700000|2022-01-26 10:25:00|3446.28|3446.28|3444.67|3444.67|3446.81|3446.81|3442.72|3442.72|0
1643193000000|2022-01-26 10:30:00|3445.01|3445.01|3441.15|3441.15|3445.14|3445.14|3440.32|3440.32|0
1643193300000|2022-01-26 10:35:00|3441.61|3441.61|3442.12|3442.12|3446.52|3446.52|3441.61|3441.61|0
1643193600000|2022-01-26 10:40:00|3441.98|3441.98|3444.1|3444.1|3446.31|3446.31|3441.85|3441.85|0
1643193900000|2022-01-26 10:45:00|3443.76|3443.76|3440.3|3440.3|3443.76|3443.76|3438.01|3438.01|0
1643194200000|2022-01-26 10:50:00|3440.44|3440.44|3450.95|3450.95|3451.09|3451.09|3440.44|3440.44|0
1643194500000|2022-01-26 10:55:00|3450.62|3450.62|3452.2|3452.2|3452.52|3452.52|3449.62|3449.62|0
1643194800000|2022-01-26 11:00:00|3452.31|3452.31|3452.11|3452.11|3453.32|3453.32|3451.46|3451.46|0
1643195100000|2022-01-26 11:05:00|3451.97|3451.97|3451.12|3451.12|3452.84|3452.84|3449.79|3449.79|0
1643195400000|2022-01-26 11:10:00|3450.79|3450.79|3449.74|3449.74|3451.03|3451.03|3449.7|3449.7|0
1643195700000|2022-01-26 11:15:00|3449.75|3449.75|3453.09|3453.09|3453.09|3453.09|3448.47|3448.47|0
1643196000000|2022-01-26 11:20:00|3452.96|3452.96|3450.2|3450.2|3453.18|3453.18|3450.2|3450.2|0
1643196300000|2022-01-26 11:25:00|3450.07|3450.07|3440.17|3440.17|3450.07|3450.07|3439.09|3439.09|0
1643196600000|2022-01-26 11:30:00|3440.19|3440.19|3448.22|3448.22|3448.22|3448.22|3440.11|3440.11|0
1643196900000|2022-01-26 11:35:00|3448.23|3448.23|3451.59|3451.59|3452.39|3452.39|3448.1|3448.1|0
1643197200000|2022-01-26 11:40:00|3451.03|3451.03|3448.27|3448.27|3451.03|3451.03|3448.27|3448.27|0
1643197500000|2022-01-26 11:45:00|3448.38|3448.38|3447.18|3447.18|3448.38|3448.38|3446.04|3446.04|0
1643197800000|2022-01-26 11:50:00|3447.32|3447.32|3451.99|3451.99|3452.07|3452.07|3447.32|3447.32|0
1643198100000|2022-01-26 11:55:00|3452.33|3452.33|3452.85|3452.85|3454.36|3454.36|3451.34|3451.34|0
1643198400000|2022-01-26 12:00:00|3453.18|3453.18|3452.6|3452.6|3453.32|3453.32|3449.7|3449.7|0
1643198700000|2022-01-26 12:05:00|3452.74|3452.74|3453|3453|3454.27|3454.27|3452.62|3452.62|0
1643199000000|2022-01-26 12:10:00|3452.92|3452.92|3449.59|3449.59|3452.92|3452.92|3449|3449|0
1643199300000|2022-01-26 12:15:00|3449.71|3449.71|3445.44|3445.44|3449.72|3449.72|3445.44|3445.44|0
1643199600000|2022-01-26 12:20:00|3445.42|3445.42|3444.63|3444.63|3445.98|3445.98|3443.24|3443.24|0
1643199900000|2022-01-26 12:25:00|3444.71|3444.71|3451.79|3451.79|3452.15|3452.15|3443.17|3443.17|0
1643200200000|2022-01-26 12:30:00|3451.87|3451.87|3455.4|3455.4|3455.81|3455.81|3450.28|3450.28|0
1643200500000|2022-01-26 12:35:00|3455.28|3455.28|3450.93|3450.93|3455.28|3455.28|3450.85|3450.85|0
1643200800000|2022-01-26 12:40:00|3450.76|3450.76|3446.02|3446.02|3450.76|3450.76|3444.96|3444.96|0
1643201100000|2022-01-26 12:45:00|3446.03|3446.03|3446.77|3446.77|3447.15|3447.15|3445.54|3445.54|0
1643201400000|2022-01-26 12:50:00|3446.81|3446.81|3444.96|3444.96|3446.81|3446.81|3444.26|3444.26|0
1643201700000|2022-01-26 12:55:00|3445.1|3445.1|3446.15|3446.15|3446.15|3446.15|3444.26|3444.26|0
1643202000000|2022-01-26 13:00:00|3445.98|3445.98|3447.38|3447.38|3447.93|3447.93|3444.94|3444.94|0
1643202300000|2022-01-26 13:05:00|3447.3|3447.3|3451.27|3451.27|3452.1|3452.1|3447.02|3447.02|0
1643202600000|2022-01-26 13:10:00|3451.19|3451.19|3450.98|3450.98|3453.85|3453.85|3450.08|3450.08|0
1643202900000|2022-01-26 13:15:00|3451.06|3451.06|3448.64|3448.64|3452.34|3452.34|3448.29|3448.29|0
1643203200000|2022-01-26 13:20:00|3448.97|3448.97|3446.32|3446.32|3450.22|3450.22|3446.32|3446.32|0
1643203500000|2022-01-26 13:25:00|3446.57|3446.57|3447.77|3447.77|3449.34|3449.34|3446.43|3446.43|0
1643203800000|2022-01-26 13:30:00|3448.12|3448.12|3447.68|3447.68|3451.54|3451.54|3447.18|3447.18|0
1643204100000|2022-01-26 13:35:00|3447.35|3447.35|3443.61|3443.61|3447.35|3447.35|3443.61|3443.61|0
1643204400000|2022-01-26 13:40:00|3443.36|3443.36|3448.08|3448.08|3449.68|3449.68|3443.09|3443.09|0
1643204700000|2022-01-26 13:45:00|3448.31|3448.31|3449.28|3449.28|3450.11|3450.11|3448.19|3448.19|0
1643205000000|2022-01-26 13:50:00|3449.37|3449.37|3450.69|3450.69|3450.92|3450.92|3448.66|3448.66|0
1643205300000|2022-01-26 13:55:00|3450.57|3450.57|3458.26|3458.26|3458.26|3458.26|3450.57|3450.57|0
1643205600000|2022-01-26 14:00:00|3457.93|3457.93|3456.22|3456.22|3459.87|3459.87|3455.85|3455.85|0
1643205900000|2022-01-26 14:05:00|3456.26|3456.26|3457.23|3457.23|3460.02|3460.02|3456.26|3456.26|0
1643206200000|2022-01-26 14:10:00|3457.37|3457.37|3457.16|3457.16|3457.82|3457.82|3456.57|3456.57|0
1643206500000|2022-01-26 14:15:00|3457.24|3457.24|3450.37|3450.37|3457.24|3457.24|3450.12|3450.12|0
1643206800000|2022-01-26 14:20:00|3450.29|3450.29|3446.3|3446.3|3451.65|3451.65|3446.3|3446.3|0
1643207100000|2022-01-26 14:25:00|3446.21|3446.21|3450.61|3450.61|3451.28|3451.28|3445.94|3445.94|0
1643207400000|2022-01-26 14:30:00|3450.75|3450.75|3437.41|3437.41|3450.89|3450.89|3437.05|3437.05|0
1643207700000|2022-01-26 14:35:00|3437.29|3437.29|3437.01|3437.01|3439.67|3439.67|3431.07|3431.07|0
1643208000000|2022-01-26 14:40:00|3437.13|3437.13|3445.06|3445.06|3445.06|3445.06|3435.03|3435.03|0
1643208300000|2022-01-26 14:45:00|3445.39|3445.39|3455.61|3455.61|3457.73|3457.73|3445.39|3445.39|0
1643208600000|2022-01-26 14:50:00|3455.5|3455.5|3458.19|3458.19|3459.09|3459.09|3453.85|3453.85|0
1643208900000|2022-01-26 14:55:00|3458.1|3458.1|3456.78|3456.78|3458.1|3458.1|3452.89|3452.89|0
1643209200000|2022-01-26 15:00:00|3456.92|3456.92|3448.09|3448.09|3457.48|3457.48|3447.82|3447.82|0
1643209500000|2022-01-26 15:05:00|3448.5|3448.5|3439.93|3439.93|3449.64|3449.64|3439.79|3439.79|0
1643209800000|2022-01-26 15:10:00|3440.07|3440.07|3438.57|3438.57|3442.44|3442.44|3438.46|3438.46|0
1643210100000|2022-01-26 15:15:00|3438.71|3438.71|3436.04|3436.04|3439.49|3439.49|3433.29|3433.29|0
1643210400000|2022-01-26 15:20:00|3435.71|3435.71|3436.52|3436.52|3439.94|3439.94|3435.25|3435.25|0
1643210700000|2022-01-26 15:25:00|3436.43|3436.43|3424.62|3424.62|3436.43|3436.43|3423.08|3423.08|0
1643211000000|2022-01-26 15:30:00|3424.49|3424.49|3423.43|3423.43|3427.56|3427.56|3421.72|3421.72|0
1643211300000|2022-01-26 15:35:00|3423.84|3423.84|3421.17|3421.17|3425.01|3425.01|3420.23|3420.23|0
1643211600000|2022-01-26 15:40:00|3421.03|3421.03|3420.09|3420.09|3423.04|3423.04|3418.78|3418.78|0
1643211900000|2022-01-26 15:45:00|3420.23|3420.23|3425.83|3425.83|3426.62|3426.62|3419.99|3419.99|0
1643212200000|2022-01-26 15:50:00|3425.16|3425.16|3433.21|3433.21|3433.44|3433.44|3425.05|3425.05|0
1643212500000|2022-01-26 15:55:00|3432.88|3432.88|3433.43|3433.43|3436.03|3436.03|3430.54|3430.54|0
1643212800000|2022-01-26 16:00:00|3433.35|3433.35|3431.88|3431.88|3433.35|3433.35|3428.53|3428.53|0
1643213100000|2022-01-26 16:05:00|3431.55|3431.55|3434.21|3434.21|3435.2|3435.2|3430.52|3430.52|0
1643213400000|2022-01-26 16:10:00|3434.34|3434.34|3437.18|3437.18|3438.34|3438.34|3433.08|3433.08|0
1643213700000|2022-01-26 16:15:00|3436.95|3436.95|3432.04|3432.04|3437.03|3437.03|3430.5|3430.5|0
1643214000000|2022-01-26 16:20:00|3432.16|3432.16|3435.74|3435.74|3436.71|3436.71|3432.06|3432.06|0
1643214300000|2022-01-26 16:25:00|3435.86|3435.86|3430.35|3430.35|3436.19|3436.19|3430.35|3430.35|0
1643271300000|2022-01-27 08:15:00|3443.91|3443.91|3451.62|3451.62|3457.28|3457.28|3443.79|3443.79|0
1643271600000|2022-01-27 08:20:00|3451.09|3451.09|3458.34|3458.34|3459.4|3459.4|3450.82|3450.82|0
1643271900000|2022-01-27 08:25:00|3458.26|3458.26|3456.56|3456.56|3460.94|3460.94|3455.9|3455.9|0
1643272200000|2022-01-27 08:30:00|3456.64|3456.64|3472.93|3472.93|3472.93|3472.93|3455.58|3455.58|0
1643272500000|2022-01-27 08:35:00|3473.59|3473.59|3486.12|3486.12|3487.12|3487.12|3472.93|3472.93|0
1643272800000|2022-01-27 08:40:00|3487.45|3487.45|3492.95|3492.95|3493.07|3493.07|3486.47|3486.47|0
1643273100000|2022-01-27 08:45:00|3491.95|3491.95|3496.46|3496.46|3500.67|3500.67|3491.49|3491.49|0
1643273400000|2022-01-27 08:50:00|3496.8|3496.8|3497.83|3497.83|3498.3|3498.3|3492.02|3492.02|0
1643273700000|2022-01-27 08:55:00|3498.16|3498.16|3505|3505|3505.7|3505.7|3497.61|3497.61|0
1643274000000|2022-01-27 09:00:00|3505.08|3505.08|3506.51|3506.51|3511.13|3511.13|3504.34|3504.34|0
1643274300000|2022-01-27 09:05:00|3506.1|3506.1|3511.52|3511.52|3512.18|3512.18|3502.97|3502.97|0
1643274600000|2022-01-27 09:10:00|3510.94|3510.94|3504.66|3504.66|3514.35|3514.35|3504.36|3504.36|0
1643274900000|2022-01-27 09:15:00|3504.81|3504.81|3504.64|3504.64|3507|3507|3500.44|3500.44|0
1643275200000|2022-01-27 09:20:00|3504.69|3504.69|3502.21|3502.21|3504.81|3504.81|3496.86|3496.86|0
1643275500000|2022-01-27 09:25:00|3501.57|3501.57|3505.68|3505.68|3507.05|3507.05|3498.57|3498.57|0
1643275800000|2022-01-27 09:30:00|3506.21|3506.21|3501.48|3501.48|3510.02|3510.02|3501.48|3501.48|0
1643276100000|2022-01-27 09:35:00|3501.34|3501.34|3499.68|3499.68|3503.41|3503.41|3496.79|3496.79|0
1643276400000|2022-01-27 09:40:00|3499.8|3499.8|3506.8|3506.8|3507.02|3507.02|3499.8|3499.8|0
1643276700000|2022-01-27 09:45:00|3506.89|3506.89|3513.35|3513.35|3514.67|3514.67|3506.89|3506.89|0
1643277000000|2022-01-27 09:50:00|3513.43|3513.43|3518.04|3518.04|3520.38|3520.38|3513.43|3513.43|0
1643277300000|2022-01-27 09:55:00|3518.17|3518.17|3516.47|3516.47|3518.17|3518.17|3514.12|3514.12|0
1643277600000|2022-01-27 10:00:00|3516.55|3516.55|3518.81|3518.81|3520.13|3520.13|3513.32|3513.32|0
1643277900000|2022-01-27 10:05:00|3518.9|3518.9|3522.13|3522.13|3523.48|3523.48|3518.9|3518.9|0
1643278200000|2022-01-27 10:10:00|3522.31|3522.31|3517.23|3517.23|3523.49|3523.49|3515.31|3515.31|0
1643278500000|2022-01-27 10:15:00|3517.28|3517.28|3512.91|3512.91|3520.26|3520.26|3512.68|3512.68|0
1643278800000|2022-01-27 10:20:00|3512.88|3512.88|3524.62|3524.62|3524.62|3524.62|3511.31|3511.31|0
1643279100000|2022-01-27 10:25:00|3525.53|3525.53|3530.25|3530.25|3530.71|3530.71|3525.13|3525.13|0
1643279400000|2022-01-27 10:30:00|3530.39|3530.39|3521.3|3521.3|3532.57|3532.57|3520.97|3520.97|0
1643279700000|2022-01-27 10:35:00|3521.31|3521.31|3527.03|3527.03|3527.26|3527.26|3518.89|3518.89|0
1643280000000|2022-01-27 10:40:00|3527.36|3527.36|3529.95|3529.95|3530.16|3530.16|3525.45|3525.45|0
1643280300000|2022-01-27 10:45:00|3530.22|3530.22|3526.51|3526.51|3533.93|3533.93|3526.51|3526.51|0
1643280600000|2022-01-27 10:50:00|3526.84|3526.84|3530.51|3530.51|3530.51|3530.51|3523.45|3523.45|0
1643280900000|2022-01-27 10:55:00|3530.62|3530.62|3524.98|3524.98|3531.79|3531.79|3524.37|3524.37|0
1643281200000|2022-01-27 11:00:00|3524.99|3524.99|3527.69|3527.69|3529.58|3529.58|3524.95|3524.95|0
1643281500000|2022-01-27 11:05:00|3528.02|3528.02|3527.58|3527.58|3529.85|3529.85|3525.59|3525.59|0
1643281800000|2022-01-27 11:10:00|3527.56|3527.56|3534.91|3534.91|3536.14|3536.14|3527.56|3527.56|0
1643282100000|2022-01-27 11:15:00|3535.33|3535.33|3535.91|3535.91|3539.44|3539.44|3535.33|3535.33|0
1643282400000|2022-01-27 11:20:00|3535.58|3535.58|3532.74|3532.74|3535.58|3535.58|3528.45|3528.45|0
1643282700000|2022-01-27 11:25:00|3532.82|3532.82|3541.97|3541.97|3541.97|3541.97|3532.81|3532.81|0
1643283000000|2022-01-27 11:30:00|3541.89|3541.89|3538.42|3538.42|3541.89|3541.89|3538.33|3538.33|0
1643283300000|2022-01-27 11:35:00|3539.08|3539.08|3530.91|3530.91|3542.17|3542.17|3530.91|3530.91|0
1643283600000|2022-01-27 11:40:00|3530.88|3530.88|3534.08|3534.08|3534.16|3534.16|3529.83|3529.83|0
1643283900000|2022-01-27 11:45:00|3534.75|3534.75|3535.96|3535.96|3538.25|3538.25|3533.01|3533.01|0
1643284200000|2022-01-27 11:50:00|3536.05|3536.05|3539.74|3539.74|3540.3|3540.3|3536.05|3536.05|0
1643284500000|2022-01-27 11:55:00|3539.62|3539.62|3539.73|3539.73|3541.25|3541.25|3538.88|3538.88|0
1643284800000|2022-01-27 12:00:00|3539.87|3539.87|3540.1|3540.1|3542.19|3542.19|3537.82|3537.82|0
1643285100000|2022-01-27 12:05:00|3539.77|3539.77|3537.33|3537.33|3539.9|3539.9|3536.65|3536.65|0
1643285400000|2022-01-27 12:10:00|3537.66|3537.66|3540.41|3540.41|3540.64|3540.64|3537.66|3537.66|0
1643285700000|2022-01-27 12:15:00|3540.08|3540.08|3542.02|3542.02|3542.11|3542.11|3539.59|3539.59|0
1643286000000|2022-01-27 12:20:00|3541.91|3541.91|3527.41|3527.41|3542.14|3542.14|3527.41|3527.41|0
1643286300000|2022-01-27 12:25:00|3527.65|3527.65|3527.17|3527.17|3528.33|3528.33|3522.77|3522.77|0
1643286600000|2022-01-27 12:30:00|3527.31|3527.31|3526.1|3526.1|3530.63|3530.63|3526.1|3526.1|0
1643286900000|2022-01-27 12:35:00|3526.08|3526.08|3527.32|3527.32|3528.09|3528.09|3525.88|3525.88|0
1643287200000|2022-01-27 12:40:00|3527.2|3527.2|3529.55|3529.55|3530.97|3530.97|3527.07|3527.07|0
1643287500000|2022-01-27 12:45:00|3529.57|3529.57|3534.25|3534.25|3534.25|3534.25|3529.28|3529.28|0
1643287800000|2022-01-27 12:50:00|3534.27|3534.27|3536.17|3536.17|3539.91|3539.91|3533.53|3533.53|0
1643288100000|2022-01-27 12:55:00|3536.19|3536.19|3537.12|3537.12|3537.99|3537.99|3535.17|3535.17|0
1643288400000|2022-01-27 13:00:00|3536.79|3536.79|3536.75|3536.75|3539.19|3539.19|3534.68|3534.68|0
1643288700000|2022-01-27 13:05:00|3536.91|3536.91|3539.2|3539.2|3540.13|3540.13|3536.91|3536.91|0
1643289000000|2022-01-27 13:10:00|3539.12|3539.12|3531.55|3531.55|3539.83|3539.83|3531.21|3531.21|0
1643289300000|2022-01-27 13:15:00|3530.88|3530.88|3532.43|3532.43|3532.43|3532.43|3525.87|3525.87|0
1643289600000|2022-01-27 13:20:00|3532.41|3532.41|3537.95|3537.95|3537.95|3537.95|3532.27|3532.27|0
1643289900000|2022-01-27 13:25:00|3537.87|3537.87|3539.97|3539.97|3542.45|3542.45|3537.52|3537.52|0
1643290200000|2022-01-27 13:30:00|3540.25|3540.25|3542.52|3542.52|3544.61|3544.61|3540.13|3540.13|0
1643290500000|2022-01-27 13:35:00|3542.6|3542.6|3535.57|3535.57|3543.6|3543.6|3534.09|3534.09|0
1643290800000|2022-01-27 13:40:00|3535.56|3535.56|3539.87|3539.87|3539.92|3539.92|3535.56|3535.56|0
1643291100000|2022-01-27 13:45:00|3539.95|3539.95|3535.25|3535.25|3540.21|3540.21|3533.66|3533.66|0
1643291400000|2022-01-27 13:50:00|3535.2|3535.2|3542.47|3542.47|3542.85|3542.85|3534.98|3534.98|0
1643291700000|2022-01-27 13:55:00|3542.02|3542.02|3539.65|3539.65|3543.33|3543.33|3539.33|3539.33|0
1643292000000|2022-01-27 14:00:00|3539.32|3539.32|3539.95|3539.95|3541.84|3541.84|3536.7|3536.7|0
1643292300000|2022-01-27 14:05:00|3540.18|3540.18|3540.99|3540.99|3541.99|3541.99|3539.2|3539.2|0
1643292600000|2022-01-27 14:10:00|3541|3541|3546.62|3546.62|3546.76|3546.76|3541|3541|0
1643292900000|2022-01-27 14:15:00|3547.28|3547.28|3545.04|3545.04|3547.59|3547.59|3544.74|3544.74|0
1643293200000|2022-01-27 14:20:00|3544.71|3544.71|3544.79|3544.79|3545.51|3545.51|3543.29|3543.29|0
1643293500000|2022-01-27 14:25:00|3544.9|3544.9|3548.04|3548.04|3548.08|3548.08|3543.29|3543.29|0
1643293800000|2022-01-27 14:30:00|3547.9|3547.9|3542.83|3542.83|3551.43|3551.43|3541.71|3541.71|0
1643294100000|2022-01-27 14:35:00|3542.69|3542.69|3550.37|3550.37|3551.25|3551.25|3540.63|3540.63|0
1643294400000|2022-01-27 14:40:00|3550.13|3550.13|3551.98|3551.98|3554.48|3554.48|3549.47|3549.47|0
1643294700000|2022-01-27 14:45:00|3552.12|3552.12|3557.09|3557.09|3558.65|3558.65|3550.75|3550.75|0
1643295000000|2022-01-27 14:50:00|3556.95|3556.95|3548.91|3548.91|3557.13|3557.13|3546.52|3546.52|0
1643295300000|2022-01-27 14:55:00|3548.99|3548.99|3538.91|3538.91|3548.99|3548.99|3537.59|3537.59|0
1643295600000|2022-01-27 15:00:00|3538.58|3538.58|3534.25|3534.25|3538.91|3538.91|3532.88|3532.88|0
1643295900000|2022-01-27 15:05:00|3534.58|3534.58|3532.72|3532.72|3534.92|3534.92|3528.93|3528.93|0
1643296200000|2022-01-27 15:10:00|3532.39|3532.39|3531.51|3531.51|3535.56|3535.56|3531.15|3531.15|0
1643296500000|2022-01-27 15:15:00|3531.43|3531.43|3526.53|3526.53|3531.43|3531.43|3522.27|3522.27|0
1643296800000|2022-01-27 15:20:00|3526.86|3526.86|3516.93|3516.93|3527.74|3527.74|3516.35|3516.35|0
1643297100000|2022-01-27 15:25:00|3517.26|3517.26|3509.14|3509.14|3518.66|3518.66|3509.14|3509.14|0
1643297400000|2022-01-27 15:30:00|3509.01|3509.01|3513.49|3513.49|3514.66|3514.66|3509.01|3509.01|0
1643297700000|2022-01-27 15:35:00|3513.16|3513.16|3506.13|3506.13|3513.16|3513.16|3504.46|3504.46|0
1643298000000|2022-01-27 15:40:00|3506.38|3506.38|3518.68|3518.68|3518.68|3518.68|3506.26|3506.26|0
1643298300000|2022-01-27 15:45:00|3518.56|3518.56|3522.14|3522.14|3523.71|3523.71|3518.06|3518.06|0
1643298600000|2022-01-27 15:50:00|3521.8|3521.8|3521.77|3521.77|3523.12|3523.12|3520.58|3520.58|0
1643298900000|2022-01-27 15:55:00|3522.11|3522.11|3523.74|3523.74|3527.11|3527.11|3522.11|3522.11|0
1643299200000|2022-01-27 16:00:00|3524.07|3524.07|3521.3|3521.3|3524.72|3524.72|3520.84|3520.84|0
1643299500000|2022-01-27 16:05:00|3521.33|3521.33|3516.25|3516.25|3523.18|3523.18|3515.92|3515.92|0
1643299800000|2022-01-27 16:10:00|3516.21|3516.21|3517.59|3517.59|3519.59|3519.59|3516.17|3516.17|0
1643300100000|2022-01-27 16:15:00|3517.48|3517.48|3506.63|3506.63|3517.48|3517.48|3505.37|3505.37|0
1643300400000|2022-01-27 16:20:00|3506.72|3506.72|3500.53|3500.53|3506.72|3506.72|3499.63|3499.63|0
1643300700000|2022-01-27 16:25:00|3501.08|3501.08|3503.28|3503.28|3504.03|3504.03|3499.07|3499.07|0
1643357700000|2022-01-28 08:15:00|3457.63|3457.63|3451.29|3451.29|3459|3459|3449.46|3449.46|0
1643358000000|2022-01-28 08:20:00|3451.62|3451.62|3454.38|3454.38|3455.4|3455.4|3439.62|3439.62|0
1643358300000|2022-01-28 08:25:00|3453.05|3453.05|3455.81|3455.81|3458.41|3458.41|3451.8|3451.8|0
1643358600000|2022-01-28 08:30:00|3455.86|3455.86|3446.66|3446.66|3455.86|3455.86|3442.54|3442.54|0
1643358900000|2022-01-28 08:35:00|3446.72|3446.72|3442.69|3442.69|3451.31|3451.31|3442.69|3442.69|0
1643359200000|2022-01-28 08:40:00|3442.48|3442.48|3442.63|3442.63|3444.87|3444.87|3441.32|3441.32|0
1643359500000|2022-01-28 08:45:00|3442.36|3442.36|3429.73|3429.73|3444.5|3444.5|3429.73|3429.73|0
1643359800000|2022-01-28 08:50:00|3429.4|3429.4|3429.38|3429.38|3431.33|3431.33|3426.84|3426.84|0
1643360100000|2022-01-28 08:55:00|3429.65|3429.65|3429.63|3429.63|3430.18|3430.18|3420.5|3420.5|0
1643360400000|2022-01-28 09:00:00|3429.57|3429.57|3423.35|3423.35|3430.12|3430.12|3420.41|3420.41|0
1643360700000|2022-01-28 09:05:00|3423.36|3423.36|3431.26|3431.26|3431.49|3431.49|3423.36|3423.36|0
1643361000000|2022-01-28 09:10:00|3431.42|3431.42|3435.01|3435.01|3436.47|3436.47|3430.75|3430.75|0
1643361300000|2022-01-28 09:15:00|3435.12|3435.12|3430.19|3430.19|3437.62|3437.62|3428.5|3428.5|0
1643361600000|2022-01-28 09:20:00|3430.14|3430.14|3429.88|3429.88|3435.05|3435.05|3428.21|3428.21|0
1643361900000|2022-01-28 09:25:00|3429.83|3429.83|3420.46|3420.46|3431.23|3431.23|3419.52|3419.52|0
1643362200000|2022-01-28 09:30:00|3420.12|3420.12|3425.92|3425.92|3429.39|3429.39|3419.96|3419.96|0
1643362500000|2022-01-28 09:35:00|3425.81|3425.81|3423.82|3423.82|3427.48|3427.48|3420.85|3420.85|0
1643362800000|2022-01-28 09:40:00|3424.2|3424.2|3435.59|3435.59|3435.92|3435.92|3423.2|3423.2|0
1643363100000|2022-01-28 09:45:00|3435.26|3435.26|3435.43|3435.43|3438.74|3438.74|3434.67|3434.67|0
1643363400000|2022-01-28 09:50:00|3435.38|3435.38|3435.78|3435.78|3436.75|3436.75|3434|3434|0
1643363700000|2022-01-28 09:55:00|3435.74|3435.74|3432.15|3432.15|3435.75|3435.75|3430.03|3430.03|0
1643364000000|2022-01-28 10:00:00|3432.26|3432.26|3429.32|3429.32|3432.53|3432.53|3426.39|3426.39|0
1643364300000|2022-01-28 10:05:00|3429.9|3429.9|3430.9|3430.9|3432.56|3432.56|3428.36|3428.36|0
1643364600000|2022-01-28 10:10:00|3431.13|3431.13|3431.62|3431.62|3433.42|3433.42|3429.51|3429.51|0
1643364900000|2022-01-28 10:15:00|3431.34|3431.34|3423.02|3423.02|3431.34|3431.34|3422.3|3422.3|0
1643365200000|2022-01-28 10:20:00|3422.69|3422.69|3422.04|3422.04|3423.2|3423.2|3419.9|3419.9|0
1643365500000|2022-01-28 10:25:00|3422.01|3422.01|3421.63|3421.63|3424.33|3424.33|3421.52|3421.52|0
1643365800000|2022-01-28 10:30:00|3421.68|3421.68|3414.45|3414.45|3422.27|3422.27|3414.22|3414.22|0
1643366100000|2022-01-28 10:35:00|3414.34|3414.34|3406.29|3406.29|3414.51|3414.51|3406.29|3406.29|0
1643366400000|2022-01-28 10:40:00|3406.4|3406.4|3415.01|3415.01|3415.11|3415.11|3406.15|3406.15|0
1643366700000|2022-01-28 10:45:00|3415.03|3415.03|3421.35|3421.35|3421.46|3421.46|3415.03|3415.03|0
1643367000000|2022-01-28 10:50:00|3420.61|3420.61|3414.92|3414.92|3421.1|3421.1|3414.92|3414.92|0
1643367300000|2022-01-28 10:55:00|3414.8|3414.8|3419.89|3419.89|3419.89|3419.89|3414.24|3414.24|0
1643367600000|2022-01-28 11:00:00|3419.77|3419.77|3419.01|3419.01|3422.85|3422.85|3416.68|3416.68|0
1643367900000|2022-01-28 11:05:00|3418.95|3418.95|3419.73|3419.73|3419.79|3419.79|3418.17|3418.17|0
1643368200000|2022-01-28 11:10:00|3419.07|3419.07|3418.97|3418.97|3422.21|3422.21|3418.31|3418.31|0
1643368500000|2022-01-28 11:15:00|3419.08|3419.08|3415.54|3415.54|3419.69|3419.69|3414.95|3414.95|0
1643368800000|2022-01-28 11:20:00|3415.66|3415.66|3418.62|3418.62|3418.65|3418.65|3414.74|3414.74|0
1643369100000|2022-01-28 11:25:00|3418.61|3418.61|3421.23|3421.23|3421.23|3421.23|3418.3|3418.3|0
1643369400000|2022-01-28 11:30:00|3421.56|3421.56|3428.57|3428.57|3428.57|3428.57|3421.56|3421.56|0
1643369700000|2022-01-28 11:35:00|3428.62|3428.62|3427.69|3427.69|3431.08|3431.08|3427.29|3427.29|0
1643370000000|2022-01-28 11:40:00|3427.6|3427.6|3426.31|3426.31|3427.92|3427.92|3425.75|3425.75|0
1643370300000|2022-01-28 11:45:00|3426.42|3426.42|3428|3428|3428.17|3428.17|3424.8|3424.8|0
1643370600000|2022-01-28 11:50:00|3428.06|3428.06|3422.51|3422.51|3428.95|3428.95|3421.12|3421.12|0
1643370900000|2022-01-28 11:55:00|3422.52|3422.52|3426.82|3426.82|3427.33|3427.33|3421.96|3421.96|0
1643371200000|2022-01-28 12:00:00|3427.09|3427.09|3429.49|3429.49|3429.56|3429.56|3426.74|3426.74|0
1643371500000|2022-01-28 12:05:00|3429.37|3429.37|3427.21|3427.21|3430.94|3430.94|3426.96|3426.96|0
1643371800000|2022-01-28 12:10:00|3427.22|3427.22|3430.07|3430.07|3430.25|3430.25|3425.02|3425.02|0
1643372100000|2022-01-28 12:15:00|3429.9|3429.9|3428.21|3428.21|3431.18|3431.18|3427.58|3427.58|0
1643372400000|2022-01-28 12:20:00|3428.56|3428.56|3421.43|3421.43|3428.95|3428.95|3421.43|3421.43|0
1643372700000|2022-01-28 12:25:00|3421.52|3421.52|3413.85|3413.85|3422.35|3422.35|3413.66|3413.66|0
1643373000000|2022-01-28 12:30:00|3413.68|3413.68|3418.61|3418.61|3420.88|3420.88|3413.68|3413.68|0
1643373300000|2022-01-28 12:35:00|3419.28|3419.28|3411.13|3411.13|3419.68|3419.68|3411.13|3411.13|0
1643373600000|2022-01-28 12:40:00|3411.01|3411.01|3412.84|3412.84|3416.33|3416.33|3411.01|3411.01|0
1643373900000|2022-01-28 12:45:00|3413.17|3413.17|3413.74|3413.74|3414.24|3414.24|3411.19|3411.19|0
1643374200000|2022-01-28 12:50:00|3413.85|3413.85|3410.46|3410.46|3414.71|3414.71|3410.46|3410.46|0
1643374500000|2022-01-28 12:55:00|3410.23|3410.23|3411.78|3411.78|3413.17|3413.17|3409.19|3409.19|0
1643374800000|2022-01-28 13:00:00|3411.89|3411.89|3419.93|3419.93|3419.93|3419.93|3410.87|3410.87|0
1643375100000|2022-01-28 13:05:00|3419.6|3419.6|3410.23|3410.23|3419.6|3419.6|3410.23|3410.23|0
1643375400000|2022-01-28 13:10:00|3409.88|3409.88|3413.28|3413.28|3413.78|3413.78|3409.5|3409.5|0
1643375700000|2022-01-28 13:15:00|3412.95|3412.95|3417.7|3417.7|3421.94|3421.94|3412.67|3412.67|0
1643376000000|2022-01-28 13:20:00|3417.81|3417.81|3414.59|3414.59|3417.81|3417.81|3414.59|3414.59|0
1643376300000|2022-01-28 13:25:00|3414.26|3414.26|3414.29|3414.29|3415.26|3415.26|3410.13|3410.13|0
1643376600000|2022-01-28 13:30:00|3414.4|3414.4|3422.36|3422.36|3422.36|3422.36|3414.36|3414.36|0
1643376900000|2022-01-28 13:35:00|3422.59|3422.59|3422.35|3422.35|3424.87|3424.87|3419.21|3419.21|0
1643377200000|2022-01-28 13:40:00|3422.3|3422.3|3423.14|3423.14|3424.71|3424.71|3419.9|3419.9|0
1643377500000|2022-01-28 13:45:00|3423.02|3423.02|3412.64|3412.64|3423.86|3423.86|3412.25|3412.25|0
1643377800000|2022-01-28 13:50:00|3413.2|3413.2|3415.97|3415.97|3416.72|3416.72|3413.2|3413.2|0
1643378100000|2022-01-28 13:55:00|3415.85|3415.85|3419.05|3419.05|3419.05|3419.05|3415.21|3415.21|0
1643378400000|2022-01-28 14:00:00|3418.39|3418.39|3420.72|3420.72|3420.72|3420.72|3417.64|3417.64|0
1643378700000|2022-01-28 14:05:00|3420.73|3420.73|3426.69|3426.69|3426.81|3426.81|3420.67|3420.67|0
1643379000000|2022-01-28 14:10:00|3426.57|3426.57|3425.8|3425.8|3427.2|3427.2|3424.63|3424.63|0
1643379300000|2022-01-28 14:15:00|3425.81|3425.81|3430.78|3430.78|3431.11|3431.11|3425.81|3425.81|0
1643379600000|2022-01-28 14:20:00|3430.83|3430.83|3429.58|3429.58|3432.67|3432.67|3429.47|3429.47|0
1643379900000|2022-01-28 14:25:00|3429.91|3429.91|3432.06|3432.06|3432.89|3432.89|3429.74|3429.74|0
1643380200000|2022-01-28 14:30:00|3431.83|3431.83|3426.52|3426.52|3431.88|3431.88|3420.6|3420.6|0
1643380500000|2022-01-28 14:35:00|3426.69|3426.69|3423.74|3423.74|3429.5|3429.5|3419.72|3419.72|0
1643380800000|2022-01-28 14:40:00|3423.77|3423.77|3422.13|3422.13|3428.07|3428.07|3421.8|3421.8|0
1643381100000|2022-01-28 14:45:00|3422.18|3422.18|3421.56|3421.56|3423.41|3423.41|3416.48|3416.48|0
1643381400000|2022-01-28 14:50:00|3421.23|3421.23|3422.7|3422.7|3425.6|3425.6|3420.34|3420.34|0
1643381700000|2022-01-28 14:55:00|3422.82|3422.82|3418.47|3418.47|3423.18|3423.18|3416|3416|0
1643382000000|2022-01-28 15:00:00|3417.87|3417.87|3423.28|3423.28|3423.66|3423.66|3416.45|3416.45|0
1643382300000|2022-01-28 15:05:00|3423.22|3423.22|3431.88|3431.88|3431.88|3431.88|3422.76|3422.76|0
1643382600000|2022-01-28 15:10:00|3431.46|3431.46|3435.87|3435.87|3435.87|3435.87|3430.79|3430.79|0
1643382900000|2022-01-28 15:15:00|3435.76|3435.76|3437.02|3437.02|3438.43|3438.43|3434.33|3434.33|0
1643383200000|2022-01-28 15:20:00|3436.52|3436.52|3437.95|3437.95|3439.16|3439.16|3435.27|3435.27|0
1643383500000|2022-01-28 15:25:00|3438.03|3438.03|3432.4|3432.4|3439.36|3439.36|3428.5|3428.5|0
1643383800000|2022-01-28 15:30:00|3432.63|3432.63|3424.33|3424.33|3433.92|3433.92|3424.33|3424.33|0
1643384100000|2022-01-28 15:35:00|3424.72|3424.72|3427.1|3427.1|3430.42|3430.42|3424.6|3424.6|0
1643384400000|2022-01-28 15:40:00|3426.69|3426.69|3419.55|3419.55|3426.97|3426.97|3419.55|3419.55|0
1643384700000|2022-01-28 15:45:00|3419.78|3419.78|3425.26|3425.26|3425.49|3425.49|3417.16|3417.16|0
1643385000000|2022-01-28 15:50:00|3425.34|3425.34|3428.79|3428.79|3428.79|3428.79|3420.53|3420.53|0
1643385300000|2022-01-28 15:55:00|3428.81|3428.81|3429.31|3429.31|3429.35|3429.35|3423.73|3423.73|0
1643385600000|2022-01-28 16:00:00|3429.34|3429.34|3425|3425|3429.43|3429.43|3423.27|3423.27|0
1643385900000|2022-01-28 16:05:00|3425.16|3425.16|3430.51|3430.51|3430.95|3430.95|3424.99|3424.99|0
1643386200000|2022-01-28 16:10:00|3430.39|3430.39|3429.89|3429.89|3431.82|3431.82|3429.44|3429.44|0
1643386500000|2022-01-28 16:15:00|3430|3430|3434.89|3434.89|3434.94|3434.94|3430|3430|0
1643386800000|2022-01-28 16:20:00|3435.01|3435.01|3431.02|3431.02|3436.16|3436.16|3429.29|3429.29|0
1643387100000|2022-01-28 16:25:00|3430.93|3430.93|3433.62|3433.62|3437.28|3437.28|3430.77|3430.77|0
1643616900000|2022-01-31 08:15:00|3425.45|3425.45|3429.98|3429.98|3431.8|3431.8|3420.44|3420.44|0
1643617200000|2022-01-31 08:20:00|3430.25|3430.25|3431.95|3431.95|3440.35|3440.35|3430.25|3430.25|0
1643617500000|2022-01-31 08:25:00|3432.06|3432.06|3430.68|3430.68|3436.82|3436.82|3430.59|3430.59|0
1643617800000|2022-01-31 08:30:00|3430.59|3430.59|3428.95|3428.95|3434.7|3434.7|3425.28|3425.28|0
1643618100000|2022-01-31 08:35:00|3428.47|3428.47|3426.93|3426.93|3431.04|3431.04|3425.49|3425.49|0
1643618400000|2022-01-31 08:40:00|3427.04|3427.04|3426.74|3426.74|3429.61|3429.61|3426.44|3426.44|0
1643618700000|2022-01-31 08:45:00|3426.65|3426.65|3424.54|3424.54|3428.58|3428.58|3424.44|3424.44|0
1643619000000|2022-01-31 08:50:00|3424.65|3424.65|3430.68|3430.68|3432.26|3432.26|3424.5|3424.5|0
1643619300000|2022-01-31 08:55:00|3430.79|3430.79|3433.43|3433.43|3434.73|3434.73|3429.31|3429.31|0
1643619600000|2022-01-31 09:00:00|3434.09|3434.09|3432.31|3432.31|3436.19|3436.19|3431.72|3431.72|0
1643619900000|2022-01-31 09:05:00|3432.26|3432.26|3428.94|3428.94|3433.69|3433.69|3426.74|3426.74|0
1643620200000|2022-01-31 09:10:00|3429.61|3429.61|3430.98|3430.98|3431.24|3431.24|3428.91|3428.91|0
1643620500000|2022-01-31 09:15:00|3430.95|3430.95|3429.61|3429.61|3431.91|3431.91|3429.31|3429.31|0
1643620800000|2022-01-31 09:20:00|3429.39|3429.39|3436.15|3436.15|3436.15|3436.15|3429.39|3429.39|0
1643621100000|2022-01-31 09:25:00|3436.23|3436.23|3435.52|3435.52|3437.35|3437.35|3434.17|3434.17|0
1643621400000|2022-01-31 09:30:00|3435.91|3435.91|3434.24|3434.24|3436.62|3436.62|3432.23|3432.23|0
1643621700000|2022-01-31 09:35:00|3434.18|3434.18|3429.95|3429.95|3435.83|3435.83|3429.24|3429.24|0
1643622000000|2022-01-31 09:40:00|3429.62|3429.62|3425.45|3425.45|3429.62|3429.62|3425.45|3425.45|0
1643622300000|2022-01-31 09:45:00|3425.5|3425.5|3425.9|3425.9|3428.55|3428.55|3425.45|3425.45|0
1643622600000|2022-01-31 09:50:00|3425.74|3425.74|3424.82|3424.82|3425.85|3425.85|3421.23|3421.23|0
1643622900000|2022-01-31 09:55:00|3424.74|3424.74|3429.58|3429.58|3429.91|3429.91|3424.11|3424.11|0
1643623200000|2022-01-31 10:00:00|3429.53|3429.53|3429.54|3429.54|3429.54|3429.54|3427.37|3427.37|0
1643623500000|2022-01-31 10:05:00|3429.48|3429.48|3428.16|3428.16|3430.5|3430.5|3426.67|3426.67|0
1643623800000|2022-01-31 10:10:00|3427.89|3427.89|3426.35|3426.35|3429.5|3429.5|3424.97|3424.97|0
1643624100000|2022-01-31 10:15:00|3426.24|3426.24|3425.14|3425.14|3428.13|3428.13|3425.14|3425.14|0
1643624400000|2022-01-31 10:20:00|3424.91|3424.91|3424.92|3424.92|3425.43|3425.43|3422.71|3422.71|0
1643624700000|2022-01-31 10:25:00|3425.04|3425.04|3422.36|3422.36|3425.04|3425.04|3421.7|3421.7|0
1643625000000|2022-01-31 10:30:00|3421.81|3421.81|3422.1|3422.1|3422.21|3422.21|3415.95|3415.95|0
1643625300000|2022-01-31 10:35:00|3421.98|3421.98|3419.31|3419.31|3423.46|3423.46|3417.81|3417.81|0
1643625600000|2022-01-31 10:40:00|3419.43|3419.43|3422.44|3422.44|3425.16|3425.16|3419.1|3419.1|0
1643625900000|2022-01-31 10:45:00|3422.33|3422.33|3421.93|3421.93|3423.41|3423.41|3421.86|3421.86|0
1643626200000|2022-01-31 10:50:00|3421.61|3421.61|3418.85|3418.85|3421.72|3421.72|3418.77|3418.77|0
1643626500000|2022-01-31 10:55:00|3418.74|3418.74|3422.63|3422.63|3422.63|3422.63|3418.52|3418.52|0
1643626800000|2022-01-31 11:00:00|3422.64|3422.64|3426.17|3426.17|3426.17|3426.17|3422.64|3422.64|0
1643627100000|2022-01-31 11:05:00|3425.94|3425.94|3428.54|3428.54|3431.86|3431.86|3425.71|3425.71|0
1643627400000|2022-01-31 11:10:00|3428.52|3428.52|3428.7|3428.7|3429.49|3429.49|3427.49|3427.49|0
1643627700000|2022-01-31 11:15:00|3429.03|3429.03|3432.08|3432.08|3432.15|3432.15|3429.03|3429.03|0
1643628000000|2022-01-31 11:20:00|3431.67|3431.67|3431.95|3431.95|3434.72|3434.72|3430.91|3430.91|0
1643628300000|2022-01-31 11:25:00|3431.98|3431.98|3427.63|3427.63|3431.98|3431.98|3426.66|3426.66|0
1643628600000|2022-01-31 11:30:00|3427.65|3427.65|3430.31|3430.31|3432.01|3432.01|3427.65|3427.65|0
1643628900000|2022-01-31 11:35:00|3430.36|3430.36|3429.13|3429.13|3430.7|3430.7|3427.34|3427.34|0
1643629200000|2022-01-31 11:40:00|3429.24|3429.24|3429.97|3429.97|3433.33|3433.33|3429.24|3429.24|0
1643629500000|2022-01-31 11:45:00|3429.74|3429.74|3428.38|3428.38|3431.11|3431.11|3426.95|3426.95|0
1643629800000|2022-01-31 11:50:00|3428.15|3428.15|3430.39|3430.39|3433.19|3433.19|3428.15|3428.15|0
1643630100000|2022-01-31 11:55:00|3430.28|3430.28|3427.16|3427.16|3431.92|3431.92|3427.16|3427.16|0
1643630400000|2022-01-31 12:00:00|3427.61|3427.61|3423.27|3423.27|3430.47|3430.47|3422.93|3422.93|0
1643630700000|2022-01-31 12:05:00|3423.29|3423.29|3424.25|3424.25|3424.95|3424.95|3423.29|3423.29|0
1643631000000|2022-01-31 12:10:00|3423.92|3423.92|3425.96|3425.96|3426.61|3426.61|3423.19|3423.19|0
1643631300000|2022-01-31 12:15:00|3426.02|3426.02|3430.88|3430.88|3430.88|3430.88|3425.04|3425.04|0
1643631600000|2022-01-31 12:20:00|3430.94|3430.94|3429.1|3429.1|3430.94|3430.94|3428.08|3428.08|0
1643631900000|2022-01-31 12:25:00|3429.43|3429.43|3434.87|3434.87|3435.6|3435.6|3429.32|3429.32|0
1643632200000|2022-01-31 12:30:00|3434.81|3434.81|3437.54|3437.54|3437.71|3437.71|3434.25|3434.25|0
1643632500000|2022-01-31 12:35:00|3437.42|3437.42|3435.17|3435.17|3437.47|3437.47|3434.37|3434.37|0
1643632800000|2022-01-31 12:40:00|3435.05|3435.05|3437.8|3437.8|3437.8|3437.8|3434.87|3434.87|0
1643633100000|2022-01-31 12:45:00|3437.46|3437.46|3437.97|3437.97|3439.04|3439.04|3436.35|3436.35|0
1643633400000|2022-01-31 12:50:00|3437.98|3437.98|3442.02|3442.02|3442.22|3442.22|3436.68|3436.68|0
1643633700000|2022-01-31 12:55:00|3442.14|3442.14|3444.62|3444.62|3444.74|3444.74|3441.85|3441.85|0
1643634000000|2022-01-31 13:00:00|3444.65|3444.65|3446.37|3446.37|3447.07|3447.07|3444.65|3444.65|0
1643634300000|2022-01-31 13:05:00|3446.25|3446.25|3447.49|3447.49|3447.49|3447.49|3445.12|3445.12|0
1643634600000|2022-01-31 13:10:00|3447.76|3447.76|3450.68|3450.68|3451.28|3451.28|3446.08|3446.08|0
1643634900000|2022-01-31 13:15:00|3450.72|3450.72|3449.6|3449.6|3451.6|3451.6|3448.95|3448.95|0
1643635200000|2022-01-31 13:20:00|3449.55|3449.55|3449.51|3449.51|3450.82|3450.82|3448.86|3448.86|0
1643635500000|2022-01-31 13:25:00|3449.84|3449.84|3450.44|3450.44|3450.44|3450.44|3448.73|3448.73|0
1643635800000|2022-01-31 13:30:00|3450.28|3450.28|3451|3451|3451.38|3451.38|3448.17|3448.17|0
1643636100000|2022-01-31 13:35:00|3451.06|3451.06|3450.13|3450.13|3451.14|3451.14|3449.92|3449.92|0
1643636400000|2022-01-31 13:40:00|3450.16|3450.16|3448.69|3448.69|3450.52|3450.52|3448.1|3448.1|0
1643636700000|2022-01-31 13:45:00|3448.71|3448.71|3447.01|3447.01|3449.07|3449.07|3445.39|3445.39|0
1643637000000|2022-01-31 13:50:00|3447.03|3447.03|3443.92|3443.92|3447.08|3447.08|3443.92|3443.92|0
1643637300000|2022-01-31 13:55:00|3443.91|3443.91|3443.08|3443.08|3444.68|3444.68|3443.08|3443.08|0
1643637600000|2022-01-31 14:00:00|3443.07|3443.07|3436.99|3436.99|3443.08|3443.08|3436.83|3436.83|0
1643637900000|2022-01-31 14:05:00|3436.97|3436.97|3440.29|3440.29|3440.29|3440.29|3436.97|3436.97|0
1643638200000|2022-01-31 14:10:00|3440.28|3440.28|3439.93|3439.93|3442.68|3442.68|3439.93|3439.93|0
1643638500000|2022-01-31 14:15:00|3440.27|3440.27|3439.87|3439.87|3440.54|3440.54|3439.3|3439.3|0
1643638800000|2022-01-31 14:20:00|3439.75|3439.75|3440.44|3440.44|3441.11|3441.11|3439.39|3439.39|0
1643639100000|2022-01-31 14:25:00|3440.77|3440.77|3442.14|3442.14|3444.29|3444.29|3440.72|3440.72|0
1643639400000|2022-01-31 14:30:00|3441.8|3441.8|3431.74|3431.74|3442.84|3442.84|3425.53|3425.53|0
1643639700000|2022-01-31 14:35:00|3431.41|3431.41|3426.98|3426.98|3433.99|3433.99|3425.93|3425.93|0
1643640000000|2022-01-31 14:40:00|3426.87|3426.87|3420.94|3420.94|3426.98|3426.98|3418.48|3418.48|0
1643640300000|2022-01-31 14:45:00|3420.28|3420.28|3417.34|3417.34|3420.84|3420.84|3416.42|3416.42|0
1643640600000|2022-01-31 14:50:00|3417.01|3417.01|3419.96|3419.96|3421.51|3421.51|3414.7|3414.7|0
1643640900000|2022-01-31 14:55:00|3420.29|3420.29|3427.66|3427.66|3427.66|3427.66|3416.1|3416.1|0
1643641200000|2022-01-31 15:00:00|3427.78|3427.78|3429.71|3429.71|3431.06|3431.06|3426.6|3426.6|0
1643641500000|2022-01-31 15:05:00|3429.6|3429.6|3432.21|3432.21|3432.21|3432.21|3425.75|3425.75|0
1643641800000|2022-01-31 15:10:00|3432.15|3432.15|3434.51|3434.51|3435|3435|3429.8|3429.8|0
1643642100000|2022-01-31 15:15:00|3434.46|3434.46|3436.09|3436.09|3439.21|3439.21|3434.24|3434.24|0
1643642400000|2022-01-31 15:20:00|3436.21|3436.21|3436.64|3436.64|3441.08|3441.08|3436.03|3436.03|0
1643642700000|2022-01-31 15:25:00|3436.69|3436.69|3435.81|3435.81|3438.68|3438.68|3434.84|3434.84|0
1643643000000|2022-01-31 15:30:00|3435.8|3435.8|3436.87|3436.87|3438.32|3438.32|3434.96|3434.96|0
1643643300000|2022-01-31 15:35:00|3436.76|3436.76|3433.3|3433.3|3438.45|3438.45|3432.59|3432.59|0
1643643600000|2022-01-31 15:40:00|3432.97|3432.97|3425.31|3425.31|3432.97|3432.97|3424.39|3424.39|0
1643643900000|2022-01-31 15:45:00|3425.58|3425.58|3428.51|3428.51|3428.51|3428.51|3424.09|3424.09|0
1643644200000|2022-01-31 15:50:00|3428.6|3428.6|3431.9|3431.9|3432.25|3432.25|3428.26|3428.26|0
1643644500000|2022-01-31 15:55:00|3431.96|3431.96|3433.38|3433.38|3433.6|3433.6|3431.13|3431.13|0
1643644800000|2022-01-31 16:00:00|3433.4|3433.4|3433.59|3433.59|3434.91|3434.91|3432.02|3432.02|0
1643645100000|2022-01-31 16:05:00|3433.48|3433.48|3434.19|3434.19|3435.35|3435.35|3432.59|3432.59|0
1643645400000|2022-01-31 16:10:00|3433.86|3433.86|3435.44|3435.44|3436.92|3436.92|3433.37|3433.37|0
1643645700000|2022-01-31 16:15:00|3435.77|3435.77|3430.66|3430.66|3436.53|3436.53|3428.97|3428.97|0
1643646000000|2022-01-31 16:20:00|3430.99|3430.99|3430.49|3430.49|3431.59|3431.59|3428.16|3428.16|0
1643646300000|2022-01-31 16:25:00|3430.54|3430.54|3422.17|3422.17|3430.6|3430.6|3420.05|3420.05|0
1643703300000|2022-02-01 08:15:00|3474.08|3474.08|3467.82|3467.82|3475.2|3475.2|3467.82|3467.82|0
1643703600000|2022-02-01 08:20:00|3467.81|3467.81|3469.91|3469.91|3471.34|3471.34|3467.14|3467.14|0
1643703900000|2022-02-01 08:25:00|3469.87|3469.87|3464.44|3464.44|3470.7|3470.7|3463.52|3463.52|0
1643704200000|2022-02-01 08:30:00|3464.55|3464.55|3467.51|3467.51|3469.21|3469.21|3464.47|3464.47|0
1643704500000|2022-02-01 08:35:00|3466.85|3466.85|3468.5|3468.5|3471.38|3471.38|3466.76|3466.76|0
1643704800000|2022-02-01 08:40:00|3468.27|3468.27|3465.13|3465.13|3469.4|3469.4|3461.49|3461.49|0
1643705100000|2022-02-01 08:45:00|3465.22|3465.22|3468.91|3468.91|3469.06|3469.06|3464.66|3464.66|0
1643705400000|2022-02-01 08:50:00|3468.63|3468.63|3475.08|3475.08|3475.08|3475.08|3468.01|3468.01|0
1643705700000|2022-02-01 08:55:00|3475.1|3475.1|3476.53|3476.53|3476.53|3476.53|3472.04|3472.04|0
1643706000000|2022-02-01 09:00:00|3475.87|3475.87|3474.07|3474.07|3476.23|3476.23|3471.74|3471.74|0
1643706300000|2022-02-01 09:05:00|3474.08|3474.08|3473.47|3473.47|3474.92|3474.92|3471.32|3471.32|0
1643706600000|2022-02-01 09:10:00|3473.8|3473.8|3474.32|3474.32|3476.43|3476.43|3473.74|3473.74|0
1643706900000|2022-02-01 09:15:00|3474.26|3474.26|3473.49|3473.49|3476.28|3476.28|3473.33|3473.33|0
1643707200000|2022-02-01 09:20:00|3473.38|3473.38|3471.25|3471.25|3473.49|3473.49|3470.5|3470.5|0
1643707500000|2022-02-01 09:25:00|3471.46|3471.46|3467.41|3467.41|3474.33|3474.33|3467.07|3467.07|0
1643707800000|2022-02-01 09:30:00|3467.32|3467.32|3469.96|3469.96|3470.35|3470.35|3467.31|3467.31|0
1643708100000|2022-02-01 09:35:00|3469.88|3469.88|3474.89|3474.89|3475.06|3475.06|3469.07|3469.07|0
1643708400000|2022-02-01 09:40:00|3474.56|3474.56|3471.64|3471.64|3475.44|3475.44|3471.3|3471.3|0
1643708700000|2022-02-01 09:45:00|3472.65|3472.65|3470.67|3470.67|3473.3|3473.3|3469.64|3469.64|0
1643709000000|2022-02-01 09:50:00|3471.01|3471.01|3471.91|3471.91|3474.71|3474.71|3470.64|3470.64|0
1643709300000|2022-02-01 09:55:00|3471.69|3471.69|3472.16|3472.16|3473.06|3473.06|3470.92|3470.92|0
1643709600000|2022-02-01 10:00:00|3472.13|3472.13|3478.65|3478.65|3479.22|3479.22|3472.13|3472.13|0
1643709900000|2022-02-01 10:05:00|3478.67|3478.67|3482.06|3482.06|3482.06|3482.06|3476.22|3476.22|0
1643710200000|2022-02-01 10:10:00|3481.83|3481.83|3480.32|3480.32|3482.46|3482.46|3480.01|3480.01|0
1643710500000|2022-02-01 10:15:00|3479.99|3479.99|3479.98|3479.98|3481.67|3481.67|3478.53|3478.53|0
1643710800000|2022-02-01 10:20:00|3480.31|3480.31|3480.66|3480.66|3481.03|3481.03|3478.44|3478.44|0
1643711100000|2022-02-01 10:25:00|3480.87|3480.87|3479.9|3479.9|3483.43|3483.43|3479.46|3479.46|0
1643711400000|2022-02-01 10:30:00|3479.87|3479.87|3481.73|3481.73|3482.27|3482.27|3478.21|3478.21|0
1643711700000|2022-02-01 10:35:00|3481.72|3481.72|3482.22|3482.22|3482.9|3482.9|3480.95|3480.95|0
1643712000000|2022-02-01 10:40:00|3482.21|3482.21|3485.46|3485.46|3485.46|3485.46|3482.21|3482.21|0
1643712300000|2022-02-01 10:45:00|3485.79|3485.79|3483.95|3483.95|3486.16|3486.16|3483.07|3483.07|0
1643712600000|2022-02-01 10:50:00|3483.62|3483.62|3486.53|3486.53|3486.87|3486.87|3481.77|3481.77|0
1643712900000|2022-02-01 10:55:00|3486.54|3486.54|3484.36|3484.36|3487.6|3487.6|3483.36|3483.36|0
1643713200000|2022-02-01 11:00:00|3485.03|3485.03|3486.82|3486.82|3487.08|3487.08|3482.97|3482.97|0
1643713500000|2022-02-01 11:05:00|3486.84|3486.84|3487.61|3487.61|3487.78|3487.78|3485.9|3485.9|0
1643713800000|2022-02-01 11:10:00|3487.49|3487.49|3484.84|3484.84|3488.46|3488.46|3483.84|3483.84|0
1643714100000|2022-02-01 11:15:00|3484.91|3484.91|3487.7|3487.7|3488.82|3488.82|3484.91|3484.91|0
1643714400000|2022-02-01 11:20:00|3487.82|3487.82|3488.22|3488.22|3488.22|3488.22|3487.04|3487.04|0
1643714700000|2022-02-01 11:25:00|3487.95|3487.95|3488.97|3488.97|3489.22|3489.22|3487.84|3487.84|0
1643715000000|2022-02-01 11:30:00|3489.2|3489.2|3488.03|3488.03|3489.38|3489.38|3488.03|3488.03|0
1643715300000|2022-02-01 11:35:00|3487.92|3487.92|3488.41|3488.41|3488.6|3488.6|3487.51|3487.51|0
1643715600000|2022-02-01 11:40:00|3488.64|3488.64|3487.37|3487.37|3489.34|3489.34|3487.37|3487.37|0
1643715900000|2022-02-01 11:45:00|3487.42|3487.42|3491.88|3491.88|3491.88|3491.88|3487.42|3487.42|0
1643716200000|2022-02-01 11:50:00|3491.96|3491.96|3492.57|3492.57|3492.57|3492.57|3491.72|3491.72|0
1643716500000|2022-02-01 11:55:00|3492.61|3492.61|3491.51|3491.51|3493.32|3493.32|3491.51|3491.51|0
1643716800000|2022-02-01 12:00:00|3491.74|3491.74|3488.57|3488.57|3491.74|3491.74|3488.57|3488.57|0
1643717100000|2022-02-01 12:05:00|3488.29|3488.29|3485.29|3485.29|3488.29|3488.29|3485.29|3485.29|0
1643717400000|2022-02-01 12:10:00|3484.96|3484.96|3484.02|3484.02|3485.93|3485.93|3482.08|3482.08|0
1643717700000|2022-02-01 12:15:00|3484.04|3484.04|3484.18|3484.18|3484.69|3484.69|3483.53|3483.53|0
1643718000000|2022-02-01 12:20:00|3484.13|3484.13|3485.7|3485.7|3485.82|3485.82|3484.13|3484.13|0
1643718300000|2022-02-01 12:25:00|3485.37|3485.37|3485.03|3485.03|3485.84|3485.84|3483.89|3483.89|0
1643718600000|2022-02-01 12:30:00|3485.04|3485.04|3484.72|3484.72|3485.67|3485.67|3484.27|3484.27|0
1643718900000|2022-02-01 12:35:00|3485.38|3485.38|3486.19|3486.19|3486.6|3486.6|3485.38|3485.38|0
1643719200000|2022-02-01 12:40:00|3486.42|3486.42|3487.32|3487.32|3487.55|3487.55|3486.27|3486.27|0
1643719500000|2022-02-01 12:45:00|3487.34|3487.34|3488.85|3488.85|3488.85|3488.85|3486.79|3486.79|0
1643719800000|2022-02-01 12:50:00|3488.74|3488.74|3488.69|3488.69|3489.87|3489.87|3488.59|3488.59|0
1643720100000|2022-02-01 12:55:00|3488.36|3488.36|3489.26|3489.26|3489.26|3489.26|3488.36|3488.36|0
1643720400000|2022-02-01 13:00:00|3488.93|3488.93|3491.11|3491.11|3491.43|3491.43|3488.93|3488.93|0
1643720700000|2022-02-01 13:05:00|3491|3491|3491.02|3491.02|3491.78|3491.78|3490.78|3490.78|0
1643721000000|2022-02-01 13:10:00|3491.04|3491.04|3493.34|3493.34|3493.82|3493.82|3491.03|3491.03|0
1643721300000|2022-02-01 13:15:00|3493.37|3493.37|3494.47|3494.47|3494.8|3494.8|3493.37|3493.37|0
1643721600000|2022-02-01 13:20:00|3494.53|3494.53|3493.89|3493.89|3495.77|3495.77|3493.87|3493.87|0
1643721900000|2022-02-01 13:25:00|3493.83|3493.83|3487.87|3487.87|3494.13|3494.13|3487.1|3487.1|0
1643722200000|2022-02-01 13:30:00|3487.92|3487.92|3486.69|3486.69|3488.08|3488.08|3485.07|3485.07|0
1643722500000|2022-02-01 13:35:00|3486.75|3486.75|3488.47|3488.47|3489.14|3489.14|3485.97|3485.97|0
1643722800000|2022-02-01 13:40:00|3488.5|3488.5|3490.54|3490.54|3490.65|3490.65|3488.5|3488.5|0
1643723100000|2022-02-01 13:45:00|3490.51|3490.51|3487.83|3487.83|3490.59|3490.59|3487.83|3487.83|0
1643723400000|2022-02-01 13:50:00|3488.16|3488.16|3486.74|3486.74|3488.41|3488.41|3486.74|3486.74|0
1643723700000|2022-02-01 13:55:00|3486.75|3486.75|3487.23|3487.23|3489.21|3489.21|3486.7|3486.7|0
1643724000000|2022-02-01 14:00:00|3487.24|3487.24|3485.71|3485.71|3487.75|3487.75|3485.48|3485.48|0
1643724300000|2022-02-01 14:05:00|3485.63|3485.63|3487.93|3487.93|3489.09|3489.09|3485.6|3485.6|0
1643724600000|2022-02-01 14:10:00|3487.95|3487.95|3489.55|3489.55|3490.6|3490.6|3487.53|3487.53|0
1643724900000|2022-02-01 14:15:00|3489.56|3489.56|3489.57|3489.57|3490.46|3490.46|3488.79|3488.79|0
1643725200000|2022-02-01 14:20:00|3488.91|3488.91|3487.28|3487.28|3489.6|3489.6|3487.28|3487.28|0
1643725500000|2022-02-01 14:25:00|3487.29|3487.29|3488.28|3488.28|3489.26|3489.26|3486.5|3486.5|0
1643725800000|2022-02-01 14:30:00|3488.2|3488.2|3488.53|3488.53|3488.76|3488.76|3484.16|3484.16|0
1643726100000|2022-02-01 14:35:00|3488.61|3488.61|3496.83|3496.83|3496.83|3496.83|3487.61|3487.61|0
1643726400000|2022-02-01 14:40:00|3496.93|3496.93|3496.58|3496.58|3499.88|3499.88|3493.68|3493.68|0
1643726700000|2022-02-01 14:45:00|3496.25|3496.25|3499.16|3499.16|3500.54|3500.54|3495.8|3495.8|0
1643727000000|2022-02-01 14:50:00|3499.11|3499.11|3499.93|3499.93|3502.07|3502.07|3499.11|3499.11|0
1643727300000|2022-02-01 14:55:00|3500.26|3500.26|3501.97|3501.97|3503.58|3503.58|3499.36|3499.36|0
1643727600000|2022-02-01 15:00:00|3501.64|3501.64|3494.4|3494.4|3502.31|3502.31|3493.99|3493.99|0
1643727900000|2022-02-01 15:05:00|3494.37|3494.37|3497.13|3497.13|3502.01|3502.01|3493.7|3493.7|0
1643728200000|2022-02-01 15:10:00|3497.19|3497.19|3501.59|3501.59|3502.84|3502.84|3495.84|3495.84|0
1643728500000|2022-02-01 15:15:00|3501.48|3501.48|3501.86|3501.86|3502.4|3502.4|3499.44|3499.44|0
1643728800000|2022-02-01 15:20:00|3501.84|3501.84|3505.72|3505.72|3506.29|3506.29|3501.52|3501.52|0
1643729100000|2022-02-01 15:25:00|3505.47|3505.47|3503.78|3503.78|3507.57|3507.57|3503.45|3503.45|0
1643729400000|2022-02-01 15:30:00|3503.89|3503.89|3507.06|3507.06|3510.44|3510.44|3503.89|3503.89|0
1643729700000|2022-02-01 15:35:00|3507.2|3507.2|3511.25|3511.25|3512.91|3512.91|3507.2|3507.2|0
1643730000000|2022-02-01 15:40:00|3511.22|3511.22|3510.44|3510.44|3512.37|3512.37|3507.76|3507.76|0
1643730300000|2022-02-01 15:45:00|3510.3|3510.3|3508.94|3508.94|3511.56|3511.56|3507.91|3507.91|0
1643730600000|2022-02-01 15:50:00|3508.49|3508.49|3508.33|3508.33|3510.3|3510.3|3507.88|3507.88|0
1643730900000|2022-02-01 15:55:00|3508.99|3508.99|3513.67|3513.67|3513.86|3513.86|3508.55|3508.55|0
1643731200000|2022-02-01 16:00:00|3513.55|3513.55|3509.61|3509.61|3514.58|3514.58|3508.8|3508.8|0
1643731500000|2022-02-01 16:05:00|3509.73|3509.73|3509.27|3509.27|3510.46|3510.46|3508.58|3508.58|0
1643731800000|2022-02-01 16:10:00|3508.9|3508.9|3509.83|3509.83|3510.55|3510.55|3508.09|3508.09|0
1643732100000|2022-02-01 16:15:00|3510.16|3510.16|3511.18|3511.18|3512.62|3512.62|3509.56|3509.56|0
1643732400000|2022-02-01 16:20:00|3511.51|3511.51|3509.22|3509.22|3512.92|3512.92|3508.62|3508.62|0
1643732700000|2022-02-01 16:25:00|3509.45|3509.45|3502.14|3502.14|3510.83|3510.83|3502.14|3502.14|0
1643789700000|2022-02-02 08:15:00|3516.22|3516.22|3512.99|3512.99|3517.26|3517.26|3510.95|3510.95|0
1643790000000|2022-02-02 08:20:00|3513.44|3513.44|3525.45|3525.45|3526.67|3526.67|3513.32|3513.32|0
1643790300000|2022-02-02 08:25:00|3525.79|3525.79|3527.83|3527.83|3530.54|3530.54|3523.86|3523.86|0
1643790600000|2022-02-02 08:30:00|3527.49|3527.49|3533.32|3533.32|3533.83|3533.83|3526.12|3526.12|0
1643790900000|2022-02-02 08:35:00|3533.19|3533.19|3531.87|3531.87|3534.49|3534.49|3529.91|3529.91|0
1643791200000|2022-02-02 08:40:00|3531.6|3531.6|3530.01|3530.01|3532.11|3532.11|3527.73|3527.73|0
1643791500000|2022-02-02 08:45:00|3529.34|3529.34|3532.11|3532.11|3532.87|3532.87|3528.43|3528.43|0
1643791800000|2022-02-02 08:50:00|3532.03|3532.03|3533.43|3533.43|3533.86|3533.86|3531.15|3531.15|0
1643792100000|2022-02-02 08:55:00|3532.87|3532.87|3531.22|3531.22|3534.15|3534.15|3530.89|3530.89|0
1643792400000|2022-02-02 09:00:00|3531.11|3531.11|3528.88|3528.88|3531.11|3531.11|3528.71|3528.71|0
1643792700000|2022-02-02 09:05:00|3528.63|3528.63|3533.61|3533.61|3533.61|3533.61|3528.63|3528.63|0
1643793000000|2022-02-02 09:10:00|3533.65|3533.65|3530.1|3530.1|3533.91|3533.91|3529.17|3529.17|0
1643793300000|2022-02-02 09:15:00|3529.82|3529.82|3531.48|3531.48|3531.74|3531.74|3529.82|3529.82|0
1643793600000|2022-02-02 09:20:00|3531.25|3531.25|3530.71|3530.71|3531.25|3531.25|3526.12|3526.12|0
1643793900000|2022-02-02 09:25:00|3530.44|3530.44|3530.68|3530.68|3531.01|3531.01|3529.29|3529.29|0
1643794200000|2022-02-02 09:30:00|3531.02|3531.02|3533.96|3533.96|3533.96|3533.96|3530.35|3530.35|0
1643794500000|2022-02-02 09:35:00|3533.85|3533.85|3529|3529|3533.93|3533.93|3528.39|3528.39|0
1643794800000|2022-02-02 09:40:00|3529.67|3529.67|3530.14|3530.14|3530.14|3530.14|3527.87|3527.87|0
1643795100000|2022-02-02 09:45:00|3530.28|3530.28|3533.67|3533.67|3534|3534|3530.28|3530.28|0
1643795400000|2022-02-02 09:50:00|3533.83|3533.83|3534.35|3534.35|3534.63|3534.63|3532.52|3532.52|0
1643795700000|2022-02-02 09:55:00|3534.43|3534.43|3538.67|3538.67|3540.7|3540.7|3534.43|3534.43|0
1643796000000|2022-02-02 10:00:00|3538.54|3538.54|3540.68|3540.68|3543.93|3543.93|3538.42|3538.42|0
1643796300000|2022-02-02 10:05:00|3540.71|3540.71|3538.77|3538.77|3541.65|3541.65|3538.44|3538.44|0
1643796600000|2022-02-02 10:10:00|3538.66|3538.66|3541.82|3541.82|3542.38|3542.38|3537.78|3537.78|0
1643796900000|2022-02-02 10:15:00|3541.94|3541.94|3550.19|3550.19|3550.19|3550.19|3541.94|3541.94|0
1643797200000|2022-02-02 10:20:00|3549.85|3549.85|3548.98|3548.98|3551.1|3551.1|3548|3548|0
1643797500000|2022-02-02 10:25:00|3548.65|3548.65|3551.2|3551.2|3551.32|3551.32|3548.57|3548.57|0
1643797800000|2022-02-02 10:30:00|3551.07|3551.07|3559.33|3559.33|3559.33|3559.33|3550.68|3550.68|0
1643798100000|2022-02-02 10:35:00|3559.44|3559.44|3559.18|3559.18|3559.82|3559.82|3557.55|3557.55|0
1643798400000|2022-02-02 10:40:00|3558.62|3558.62|3559.52|3559.52|3559.52|3559.52|3557.92|3557.92|0
1643798700000|2022-02-02 10:45:00|3559.43|3559.43|3556.74|3556.74|3559.52|3559.52|3556.54|3556.54|0
1643799000000|2022-02-02 10:50:00|3556.41|3556.41|3552.16|3552.16|3556.41|3556.41|3551.45|3551.45|0
1643799300000|2022-02-02 10:55:00|3552.05|3552.05|3550.75|3550.75|3552.05|3552.05|3547.47|3547.47|0
1643799600000|2022-02-02 11:00:00|3550.74|3550.74|3551.55|3551.55|3552.71|3552.71|3549.46|3549.46|0
1643799900000|2022-02-02 11:05:00|3551.22|3551.22|3548.76|3548.76|3551.22|3551.22|3547|3547|0
1643800200000|2022-02-02 11:10:00|3548.74|3548.74|3548.27|3548.27|3549.22|3549.22|3547.02|3547.02|0
1643800500000|2022-02-02 11:15:00|3548.29|3548.29|3547.2|3547.2|3548.36|3548.36|3546.16|3546.16|0
1643800800000|2022-02-02 11:20:00|3546.86|3546.86|3544.46|3544.46|3548.25|3548.25|3544.43|3544.43|0
1643801100000|2022-02-02 11:25:00|3544.13|3544.13|3547.13|3547.13|3548.07|3548.07|3542.6|3542.6|0
1643801400000|2022-02-02 11:30:00|3547.06|3547.06|3550.97|3550.97|3550.97|3550.97|3547.06|3547.06|0
1643801700000|2022-02-02 11:35:00|3550.63|3550.63|3550.44|3550.44|3550.84|3550.84|3548.25|3548.25|0
1643802000000|2022-02-02 11:40:00|3550.39|3550.39|3550.92|3550.92|3552.39|3552.39|3550.39|3550.39|0
1643802300000|2022-02-02 11:45:00|3551.04|3551.04|3552.14|3552.14|3552.21|3552.21|3550.77|3550.77|0
1643802600000|2022-02-02 11:50:00|3552.02|3552.02|3556.48|3556.48|3556.56|3556.56|3552.02|3552.02|0
1643802900000|2022-02-02 11:55:00|3556.6|3556.6|3556.77|3556.77|3558.36|3558.36|3555.52|3555.52|0
1643803200000|2022-02-02 12:00:00|3556.88|3556.88|3556.99|3556.99|3557.32|3557.32|3556.02|3556.02|0
1643803500000|2022-02-02 12:05:00|3557.01|3557.01|3557.74|3557.74|3558.08|3558.08|3556.78|3556.78|0
1643803800000|2022-02-02 12:10:00|3557.41|3557.41|3559.52|3559.52|3561.12|3561.12|3556.68|3556.68|0
1643804100000|2022-02-02 12:15:00|3559.4|3559.4|3560.12|3560.12|3562.25|3562.25|3559.16|3559.16|0
1643804400000|2022-02-02 12:20:00|3560.24|3560.24|3562.52|3562.52|3562.63|3562.63|3559.34|3559.34|0
1643804700000|2022-02-02 12:25:00|3562.98|3562.98|3562.18|3562.18|3565.55|3565.55|3561.51|3561.51|0
1643805000000|2022-02-02 12:30:00|3562.16|3562.16|3558.77|3558.77|3562.22|3562.22|3558.55|3558.55|0
1643805300000|2022-02-02 12:35:00|3558.89|3558.89|3559.26|3559.26|3561.17|3561.17|3558.89|3558.89|0
1643805600000|2022-02-02 12:40:00|3559.24|3559.24|3557.93|3557.93|3559.29|3559.29|3556.12|3556.12|0
1643805900000|2022-02-02 12:45:00|3557.97|3557.97|3558.14|3558.14|3558.61|3558.61|3557.12|3557.12|0
1643806200000|2022-02-02 12:50:00|3558|3558|3558.8|3558.8|3558.96|3558.96|3557.01|3557.01|0
1643806500000|2022-02-02 12:55:00|3558.82|3558.82|3560.93|3560.93|3562.64|3562.64|3558.78|3558.78|0
1643806800000|2022-02-02 13:00:00|3560.91|3560.91|3561.5|3561.5|3562.2|3562.2|3560.26|3560.26|0
1643807100000|2022-02-02 13:05:00|3561.59|3561.59|3566.11|3566.11|3566.11|3566.11|3561.58|3561.58|0
1643807400000|2022-02-02 13:10:00|3566.44|3566.44|3566.76|3566.76|3568.21|3568.21|3565.47|3565.47|0
1643807700000|2022-02-02 13:15:00|3566.68|3566.68|3564.39|3564.39|3566.68|3566.68|3563.37|3563.37|0
1643808000000|2022-02-02 13:20:00|3564.28|3564.28|3562|3562|3564.39|3564.39|3561.32|3561.32|0
1643808300000|2022-02-02 13:25:00|3562.02|3562.02|3561.41|3561.41|3562.02|3562.02|3559.12|3559.12|0
1643808600000|2022-02-02 13:30:00|3561.33|3561.33|3561.99|3561.99|3561.99|3561.99|3560.31|3560.31|0
1643808900000|2022-02-02 13:35:00|3561.91|3561.91|3561.42|3561.42|3562.67|3562.67|3560.63|3560.63|0
1643809200000|2022-02-02 13:40:00|3561.33|3561.33|3559.39|3559.39|3561.33|3561.33|3559.39|3559.39|0
1643809500000|2022-02-02 13:45:00|3559.28|3559.28|3563.3|3563.3|3563.64|3563.64|3559.28|3559.28|0
1643809800000|2022-02-02 13:50:00|3562.97|3562.97|3559.81|3559.81|3563.52|3563.52|3559.35|3559.35|0
1643810100000|2022-02-02 13:55:00|3559.7|3559.7|3558.3|3558.3|3560.97|3560.97|3557.62|3557.62|0
1643810400000|2022-02-02 14:00:00|3558.64|3558.64|3557.96|3557.96|3559.51|3559.51|3556.86|3556.86|0
1643810700000|2022-02-02 14:05:00|3557.98|3557.98|3558.42|3558.42|3559.13|3559.13|3556.93|3556.93|0
1643811000000|2022-02-02 14:10:00|3558.09|3558.09|3549.17|3549.17|3558.57|3558.57|3548.99|3548.99|0
1643811300000|2022-02-02 14:15:00|3549.16|3549.16|3549.73|3549.73|3551.06|3551.06|3547.72|3547.72|0
1643811600000|2022-02-02 14:20:00|3550.07|3550.07|3547.97|3547.97|3550.07|3550.07|3546.53|3546.53|0
1643811900000|2022-02-02 14:25:00|3547.74|3547.74|3545.77|3545.77|3547.96|3547.96|3545.43|3545.43|0
1643812200000|2022-02-02 14:30:00|3545.75|3545.75|3544.28|3544.28|3551.61|3551.61|3544.28|3544.28|0
1643812500000|2022-02-02 14:35:00|3544.36|3544.36|3539.73|3539.73|3546.54|3546.54|3538.59|3538.59|0
1643812800000|2022-02-02 14:40:00|3539.4|3539.4|3542.41|3542.41|3542.88|3542.88|3536.2|3536.2|0
1643813100000|2022-02-02 14:45:00|3542.08|3542.08|3539.11|3539.11|3543.79|3543.79|3538.29|3538.29|0
1643813400000|2022-02-02 14:50:00|3539.1|3539.1|3544.78|3544.78|3544.78|3544.78|3538.59|3538.59|0
1643813700000|2022-02-02 14:55:00|3544.7|3544.7|3538.61|3538.61|3546.55|3546.55|3538.61|3538.61|0
1643814000000|2022-02-02 15:00:00|3538.84|3538.84|3541.09|3541.09|3542.52|3542.52|3537.63|3537.63|0
1643814300000|2022-02-02 15:05:00|3540.86|3540.86|3542.3|3542.3|3543.47|3543.47|3540.83|3540.83|0
1643814600000|2022-02-02 15:10:00|3542.6|3542.6|3542.45|3542.45|3543.6|3543.6|3540.43|3540.43|0
1643814900000|2022-02-02 15:15:00|3542.59|3542.59|3547.12|3547.12|3547.12|3547.12|3542.09|3542.09|0
1643815200000|2022-02-02 15:20:00|3547.45|3547.45|3549.72|3549.72|3550.65|3550.65|3546.62|3546.62|0
1643815500000|2022-02-02 15:25:00|3550.06|3550.06|3545.76|3545.76|3550.39|3550.39|3545.74|3545.74|0
1643815800000|2022-02-02 15:30:00|3545.87|3545.87|3544.26|3544.26|3548.19|3548.19|3543.35|3543.35|0
1643816100000|2022-02-02 15:35:00|3544.29|3544.29|3545.94|3545.94|3546.58|3546.58|3544.01|3544.01|0
1643816400000|2022-02-02 15:40:00|3546.62|3546.62|3552.56|3552.56|3553.2|3553.2|3545.85|3545.85|0
1643816700000|2022-02-02 15:45:00|3552.22|3552.22|3552.36|3552.36|3552.98|3552.98|3550.87|3550.87|0
1643817000000|2022-02-02 15:50:00|3552.35|3552.35|3549.69|3549.69|3552.58|3552.58|3549.69|3549.69|0
1643817300000|2022-02-02 15:55:00|3550.02|3550.02|3553.94|3553.94|3555.64|3555.64|3550.02|3550.02|0
1643817600000|2022-02-02 16:00:00|3554.17|3554.17|3552.68|3552.68|3554.42|3554.42|3551.9|3551.9|0
1643817900000|2022-02-02 16:05:00|3552.67|3552.67|3550.53|3550.53|3553.42|3553.42|3550.52|3550.52|0
1643818200000|2022-02-02 16:10:00|3550.86|3550.86|3549.58|3549.58|3552.07|3552.07|3548.93|3548.93|0
1643818500000|2022-02-02 16:15:00|3549.92|3549.92|3549.85|3549.85|3550.34|3550.34|3548.56|3548.56|0
1643818800000|2022-02-02 16:20:00|3550.09|3550.09|3550.85|3550.85|3551.85|3551.85|3549.48|3549.48|0
1643819100000|2022-02-02 16:25:00|3550.87|3550.87|3544.8|3544.8|3551.36|3551.36|3544.04|3544.04|0
1643876100000|2022-02-03 08:15:00|3553.25|3553.25|3547.33|3547.33|3556.17|3556.17|3547.33|3547.33|0
1643876400000|2022-02-03 08:20:00|3547|3547|3543.51|3543.51|3550.27|3550.27|3542.96|3542.96|0
1643876700000|2022-02-03 08:25:00|3543.43|3543.43|3549.63|3549.63|3553.49|3553.49|3543.43|3543.43|0
1643877000000|2022-02-03 08:30:00|3549.75|3549.75|3556.42|3556.42|3560.68|3560.68|3549.75|3549.75|0
1643877300000|2022-02-03 08:35:00|3556.76|3556.76|3560.56|3560.56|3560.56|3560.56|3551.97|3551.97|0
1643877600000|2022-02-03 08:40:00|3560.23|3560.23|3556.84|3556.84|3562.72|3562.72|3556.51|3556.51|0
1643877900000|2022-02-03 08:45:00|3556.95|3556.95|3553.53|3553.53|3557.44|3557.44|3551.96|3551.96|0
1643878200000|2022-02-03 08:50:00|3553.64|3553.64|3553.97|3553.97|3555.99|3555.99|3553.18|3553.18|0
1643878500000|2022-02-03 08:55:00|3554.09|3554.09|3554.47|3554.47|3556.42|3556.42|3553.61|3553.61|0
1643878800000|2022-02-03 09:00:00|3554.48|3554.48|3554.63|3554.63|3560.15|3560.15|3553.93|3553.93|0
1643879100000|2022-02-03 09:05:00|3554.36|3554.36|3556.44|3556.44|3556.93|3556.93|3549.22|3549.22|0
1643879400000|2022-02-03 09:10:00|3556.11|3556.11|3556.78|3556.78|3557.56|3557.56|3555.31|3555.31|0
1643879700000|2022-02-03 09:15:00|3557.02|3557.02|3557.66|3557.66|3558.25|3558.25|3555.8|3555.8|0
1643880000000|2022-02-03 09:20:00|3557.64|3557.64|3560.54|3560.54|3561.01|3561.01|3556.69|3556.69|0
1643880300000|2022-02-03 09:25:00|3560.87|3560.87|3557.93|3557.93|3562.68|3562.68|3557.79|3557.79|0
1643880600000|2022-02-03 09:30:00|3558.26|3558.26|3555.09|3555.09|3559.96|3559.96|3555.01|3555.01|0
1643880900000|2022-02-03 09:35:00|3555.43|3555.43|3553.34|3553.34|3555.43|3555.43|3551.09|3551.09|0
1643881200000|2022-02-03 09:40:00|3553.11|3553.11|3554.27|3554.27|3554.6|3554.6|3551.08|3551.08|0
1643881500000|2022-02-03 09:45:00|3554.35|3554.35|3554.87|3554.87|3556.06|3556.06|3553.87|3553.87|0
1643881800000|2022-02-03 09:50:00|3554.64|3554.64|3550.83|3550.83|3555.33|3555.33|3549.38|3549.38|0
1643882100000|2022-02-03 09:55:00|3550.85|3550.85|3549.87|3549.87|3551.91|3551.91|3549.76|3549.76|0
1643882400000|2022-02-03 10:00:00|3549.76|3549.76|3547.58|3547.58|3549.76|3549.76|3547.16|3547.16|0
1643882700000|2022-02-03 10:05:00|3547.45|3547.45|3547.52|3547.52|3547.52|3547.52|3545.73|3545.73|0
1643883000000|2022-02-03 10:10:00|3547.53|3547.53|3546.5|3546.5|3547.53|3547.53|3544.82|3544.82|0
1643883300000|2022-02-03 10:15:00|3546.62|3546.62|3545.77|3545.77|3547.89|3547.89|3545.44|3545.44|0
1643883600000|2022-02-03 10:20:00|3545.7|3545.7|3546.2|3546.2|3546.36|3546.36|3544.64|3544.64|0
1643883900000|2022-02-03 10:25:00|3546.32|3546.32|3544.2|3544.2|3547.95|3547.95|3543.91|3543.91|0
1643884200000|2022-02-03 10:30:00|3544.53|3544.53|3543.08|3543.08|3545.8|3545.8|3542.79|3542.79|0
1643884500000|2022-02-03 10:35:00|3543.19|3543.19|3539.01|3539.01|3543.19|3543.19|3539.01|3539.01|0
1643884800000|2022-02-03 10:40:00|3538.93|3538.93|3537.65|3537.65|3538.93|3538.93|3536.44|3536.44|0
1643885100000|2022-02-03 10:45:00|3537.76|3537.76|3537.93|3537.93|3539.97|3539.97|3537.68|3537.68|0
1643885400000|2022-02-03 10:50:00|3538.01|3538.01|3537.49|3537.49|3538.01|3538.01|3535.7|3535.7|0
1643885700000|2022-02-03 10:55:00|3537.6|3537.6|3536.87|3536.87|3538.06|3538.06|3536.34|3536.34|0
1643886000000|2022-02-03 11:00:00|3536.84|3536.84|3538.11|3538.11|3538.11|3538.11|3536.62|3536.62|0
1643886300000|2022-02-03 11:05:00|3538.23|3538.23|3539|3539|3539.84|3539.84|3535.8|3535.8|0
1643886600000|2022-02-03 11:10:00|3538.77|3538.77|3538.78|3538.78|3538.82|3538.82|3536.52|3536.52|0
1643886900000|2022-02-03 11:15:00|3539.36|3539.36|3539.81|3539.81|3541.13|3541.13|3538.36|3538.36|0
1643887200000|2022-02-03 11:20:00|3539.67|3539.67|3540.4|3540.4|3541.48|3541.48|3538.85|3538.85|0
1643887500000|2022-02-03 11:25:00|3540.17|3540.17|3547.59|3547.59|3547.8|3547.8|3539.61|3539.61|0
1643887800000|2022-02-03 11:30:00|3547.73|3547.73|3547.18|3547.18|3548.97|3548.97|3545.88|3545.88|0
1643888100000|2022-02-03 11:35:00|3547.06|3547.06|3547|3547|3549|3549|3545.86|3545.86|0
1643888400000|2022-02-03 11:40:00|3546.98|3546.98|3546.26|3546.26|3547.15|3547.15|3545.78|3545.78|0
1643888700000|2022-02-03 11:45:00|3546.13|3546.13|3546.53|3546.53|3547.18|3547.18|3545.77|3545.77|0
1643889000000|2022-02-03 11:50:00|3546.2|3546.2|3547.48|3547.48|3548.06|3548.06|3544.65|3544.65|0
1643889300000|2022-02-03 11:55:00|3547.56|3547.56|3549.92|3549.92|3552.19|3552.19|3547.2|3547.2|0
1643889600000|2022-02-03 12:00:00|3549.59|3549.59|3573.32|3573.32|3587.78|3587.78|3547.81|3547.81|0
1643889900000|2022-02-03 12:05:00|3573.55|3573.55|3564.22|3564.22|3574.45|3574.45|3560.29|3560.29|0
1643890200000|2022-02-03 12:10:00|3564.47|3564.47|3579.11|3579.11|3579.11|3579.11|3563.89|3563.89|0
1643890500000|2022-02-03 12:15:00|3579.23|3579.23|3588.43|3588.43|3588.43|3588.43|3579.19|3579.19|0
1643890800000|2022-02-03 12:20:00|3588.59|3588.59|3591.96|3591.96|3596|3596|3584.99|3584.99|0
1643891100000|2022-02-03 12:25:00|3592.04|3592.04|3594|3594|3594.96|3594.96|3590.02|3590.02|0
1643891400000|2022-02-03 12:30:00|3593.67|3593.67|3586.55|3586.55|3598.9|3598.9|3586.55|3586.55|0
1643891700000|2022-02-03 12:35:00|3586.28|3586.28|3585.43|3585.43|3586.47|3586.47|3582.42|3582.42|0
1643892000000|2022-02-03 12:40:00|3586.26|3586.26|3576.29|3576.29|3590.97|3590.97|3573.13|3573.13|0
1643892300000|2022-02-03 12:45:00|3575.89|3575.89|3563.6|3563.6|3577.35|3577.35|3563.49|3563.49|0
1643892600000|2022-02-03 12:50:00|3564.53|3564.53|3550.81|3550.81|3565.82|3565.82|3550.48|3550.48|0
1643892900000|2022-02-03 12:55:00|3550.79|3550.79|3532.27|3532.27|3550.84|3550.84|3527.56|3527.56|0
1643893200000|2022-02-03 13:00:00|3532.73|3532.73|3529.53|3529.53|3535.1|3535.1|3521.61|3521.61|0
1643893500000|2022-02-03 13:05:00|3529.87|3529.87|3541.33|3541.33|3542.02|3542.02|3529.35|3529.35|0
1643893800000|2022-02-03 13:10:00|3540.67|3540.67|3534.82|3534.82|3541.27|3541.27|3529.66|3529.66|0
1643894100000|2022-02-03 13:15:00|3535.74|3535.74|3538.69|3538.69|3538.69|3538.69|3533.51|3533.51|0
1643894400000|2022-02-03 13:20:00|3538.81|3538.81|3537.01|3537.01|3544.66|3544.66|3536.66|3536.66|0
1643894700000|2022-02-03 13:25:00|3537.09|3537.09|3541.3|3541.3|3541.3|3541.3|3535.62|3535.62|0
1643895000000|2022-02-03 13:30:00|3541.39|3541.39|3541.3|3541.3|3545.69|3545.69|3541.27|3541.27|0
1643895300000|2022-02-03 13:35:00|3541.07|3541.07|3540.21|3540.21|3542.5|3542.5|3539.56|3539.56|0
1643895600000|2022-02-03 13:40:00|3540.54|3540.54|3539.28|3539.28|3541.58|3541.58|3537.25|3537.25|0
1643895900000|2022-02-03 13:45:00|3539.33|3539.33|3538.46|3538.46|3544.52|3544.52|3536.15|3536.15|0
1643896200000|2022-02-03 13:50:00|3538.49|3538.49|3538.04|3538.04|3538.83|3538.83|3536.82|3536.82|0
1643896500000|2022-02-03 13:55:00|3538.15|3538.15|3542.89|3542.89|3545.56|3545.56|3538.15|3538.15|0
1643896800000|2022-02-03 14:00:00|3542.55|3542.55|3539.45|3539.45|3542.74|3542.74|3537.01|3537.01|0
1643897100000|2022-02-03 14:05:00|3539.22|3539.22|3543.35|3543.35|3543.58|3543.58|3538.47|3538.47|0
1643897400000|2022-02-03 14:10:00|3543.02|3543.02|3544.64|3544.64|3544.72|3544.72|3539.24|3539.24|0
1643897700000|2022-02-03 14:15:00|3544.3|3544.3|3556.44|3556.44|3556.52|3556.52|3543.13|3543.13|0
1643898000000|2022-02-03 14:20:00|3556.77|3556.77|3569.57|3569.57|3569.72|3569.72|3555.56|3555.56|0
1643898300000|2022-02-03 14:25:00|3570.04|3570.04|3573.25|3573.25|3573.25|3573.25|3563.04|3563.04|0
1643898600000|2022-02-03 14:30:00|3573.39|3573.39|3566.56|3566.56|3578.94|3578.94|3566.56|3566.56|0
1643898900000|2022-02-03 14:35:00|3566.48|3566.48|3573.05|3573.05|3573.28|3573.28|3561.76|3561.76|0
1643899200000|2022-02-03 14:40:00|3573.19|3573.19|3581.38|3581.38|3581.97|3581.97|3572.85|3572.85|0
1643899500000|2022-02-03 14:45:00|3581.04|3581.04|3569.93|3569.93|3583.02|3583.02|3567.61|3567.61|0
1643899800000|2022-02-03 14:50:00|3570.26|3570.26|3568.07|3568.07|3577.71|3577.71|3566.63|3566.63|0
1643900100000|2022-02-03 14:55:00|3567.96|3567.96|3567.6|3567.6|3573.79|3573.79|3563.98|3563.98|0
1643900400000|2022-02-03 15:00:00|3567.74|3567.74|3564.5|3564.5|3567.96|3567.96|3562.3|3562.3|0
1643900700000|2022-02-03 15:05:00|3564.42|3564.42|3571.19|3571.19|3573.12|3573.12|3563.33|3563.33|0
1643901000000|2022-02-03 15:10:00|3571.21|3571.21|3578.46|3578.46|3578.51|3578.51|3570.98|3570.98|0
1643901300000|2022-02-03 15:15:00|3578.38|3578.38|3578.92|3578.92|3583.07|3583.07|3577.18|3577.18|0
1643901600000|2022-02-03 15:20:00|3578.81|3578.81|3578.63|3578.63|3581.3|3581.3|3577.34|3577.34|0
1643901900000|2022-02-03 15:25:00|3578.54|3578.54|3576.88|3576.88|3583.41|3583.41|3574.79|3574.79|0
1643902200000|2022-02-03 15:30:00|3577.22|3577.22|3574.81|3574.81|3577.82|3577.82|3574.73|3574.73|0
1643902500000|2022-02-03 15:35:00|3574.82|3574.82|3568.83|3568.83|3575.49|3575.49|3565.71|3565.71|0
1643902800000|2022-02-03 15:40:00|3568.94|3568.94|3572.31|3572.31|3572.82|3572.82|3568.94|3568.94|0
1643903100000|2022-02-03 15:45:00|3572.64|3572.64|3567.52|3567.52|3573.52|3573.52|3566.92|3566.92|0
1643903400000|2022-02-03 15:50:00|3567.65|3567.65|3569.52|3569.52|3570.12|3570.12|3567.65|3567.65|0
1643903700000|2022-02-03 15:55:00|3569.64|3569.64|3570.5|3570.5|3571.16|3571.16|3569.19|3569.19|0
1643904000000|2022-02-03 16:00:00|3570.42|3570.42|3564.02|3564.02|3570.42|3570.42|3562.04|3562.04|0
1643904300000|2022-02-03 16:05:00|3563.69|3563.69|3565.83|3565.83|3568.39|3568.39|3563.69|3563.69|0
1643904600000|2022-02-03 16:10:00|3565.95|3565.95|3563.29|3563.29|3567.34|3567.34|3563.29|3563.29|0
1643904900000|2022-02-03 16:15:00|3563.02|3563.02|3563.35|3563.35|3564.52|3564.52|3561.51|3561.51|0
1643905200000|2022-02-03 16:20:00|3563.46|3563.46|3563.61|3563.61|3564.54|3564.54|3560.84|3560.84|0
1643905500000|2022-02-03 16:25:00|3563.28|3563.28|3557.01|3557.01|3564.97|3564.97|3556.67|3556.67|0
1643962500000|2022-02-04 08:15:00|3559.57|3559.57|3555.89|3555.89|3560.46|3560.46|3548.55|3548.55|0
1643962800000|2022-02-04 08:20:00|3556.89|3556.89|3555.13|3555.13|3559.16|3559.16|3554.43|3554.43|0
1643963100000|2022-02-04 08:25:00|3554.72|3554.72|3538.09|3538.09|3554.72|3554.72|3538.09|3538.09|0
1643963400000|2022-02-04 08:30:00|3539.58|3539.58|3539.76|3539.76|3544.46|3544.46|3537.48|3537.48|0
1643963700000|2022-02-04 08:35:00|3540.76|3540.76|3543.86|3543.86|3543.86|3543.86|3538.99|3538.99|0
1643964000000|2022-02-04 08:40:00|3543.98|3543.98|3544.17|3544.17|3546.56|3546.56|3543.62|3543.62|0
1643964300000|2022-02-04 08:45:00|3544.45|3544.45|3548.8|3548.8|3549.62|3549.62|3544.45|3544.45|0
1643964600000|2022-02-04 08:50:00|3548.77|3548.77|3551.66|3551.66|3551.87|3551.87|3547.48|3547.48|0
1643964900000|2022-02-04 08:55:00|3551.54|3551.54|3542.4|3542.4|3552.53|3552.53|3542.4|3542.4|0
1643965200000|2022-02-04 09:00:00|3542.13|3542.13|3534.61|3534.61|3542.26|3542.26|3532.07|3532.07|0
1643965500000|2022-02-04 09:05:00|3535.18|3535.18|3532.26|3532.26|3535.76|3535.76|3531.27|3531.27|0
1643965800000|2022-02-04 09:10:00|3532.13|3532.13|3531.04|3531.04|3532.67|3532.67|3528.61|3528.61|0
1643966100000|2022-02-04 09:15:00|3530.96|3530.96|3537.98|3537.98|3537.98|3537.98|3530.96|3530.96|0
1643966400000|2022-02-04 09:20:00|3538.22|3538.22|3536.21|3536.21|3540.26|3540.26|3533.75|3533.75|0
1643966700000|2022-02-04 09:25:00|3535.98|3535.98|3537.87|3537.87|3542.26|3542.26|3535.9|3535.9|0
1643967000000|2022-02-04 09:30:00|3537.54|3537.54|3538.7|3538.7|3539.55|3539.55|3537.54|3537.54|0
1643967300000|2022-02-04 09:35:00|3539.58|3539.58|3535.98|3535.98|3539.58|3539.58|3535.98|3535.98|0
1643967600000|2022-02-04 09:40:00|3535.82|3535.82|3535.68|3535.68|3535.82|3535.82|3532.63|3532.63|0
1643967900000|2022-02-04 09:45:00|3535.8|3535.8|3536.48|3536.48|3538.71|3538.71|3534.93|3534.93|0
1643968200000|2022-02-04 09:50:00|3536.61|3536.61|3535.51|3535.51|3536.69|3536.69|3534.37|3534.37|0
1643968500000|2022-02-04 09:55:00|3535.84|3535.84|3534.53|3534.53|3535.98|3535.98|3532.82|3532.82|0
1643968800000|2022-02-04 10:00:00|3534.76|3534.76|3529.89|3529.89|3535.09|3535.09|3528.83|3528.83|0
1643969100000|2022-02-04 10:05:00|3529.9|3529.9|3529.44|3529.44|3529.94|3529.94|3527.11|3527.11|0
1643969400000|2022-02-04 10:10:00|3529.56|3529.56|3530.89|3530.89|3532.12|3532.12|3529.13|3529.13|0
1643969700000|2022-02-04 10:15:00|3530.86|3530.86|3531.64|3531.64|3533|3533|3530.61|3530.61|0
1643970000000|2022-02-04 10:20:00|3531.41|3531.41|3525.16|3525.16|3531.41|3531.41|3525.11|3525.11|0
1643970300000|2022-02-04 10:25:00|3525.14|3525.14|3524.87|3524.87|3527.37|3527.37|3524.87|3524.87|0
1643970600000|2022-02-04 10:30:00|3524.64|3524.64|3526.38|3526.38|3526.42|3526.42|3522.02|3522.02|0
1643970900000|2022-02-04 10:35:00|3526.41|3526.41|3522.72|3522.72|3528.05|3528.05|3522.62|3522.62|0
1643971200000|2022-02-04 10:40:00|3522.84|3522.84|3518.68|3518.68|3522.84|3522.84|3517.67|3517.67|0
1643971500000|2022-02-04 10:45:00|3518.45|3518.45|3515.56|3515.56|3520.15|3520.15|3515.44|3515.44|0
1643971800000|2022-02-04 10:50:00|3515.64|3515.64|3514.23|3514.23|3518.83|3518.83|3514.23|3514.23|0
1643972100000|2022-02-04 10:55:00|3514.31|3514.31|3517.83|3517.83|3517.83|3517.83|3514.31|3514.31|0
1643972400000|2022-02-04 11:00:00|3518|3518|3516.03|3516.03|3518.44|3518.44|3514.1|3514.1|0
1643972700000|2022-02-04 11:05:00|3515.7|3515.7|3508.77|3508.77|3516.48|3516.48|3508.77|3508.77|0
1643973000000|2022-02-04 11:10:00|3509|3509|3505.87|3505.87|3509.08|3509.08|3504.3|3504.3|0
1643973300000|2022-02-04 11:15:00|3505.35|3505.35|3510.4|3510.4|3511.48|3511.48|3505.35|3505.35|0
1643973600000|2022-02-04 11:20:00|3510.42|3510.42|3511.31|3511.31|3512.91|3512.91|3509.1|3509.1|0
1643973900000|2022-02-04 11:25:00|3511.19|3511.19|3518.65|3518.65|3519.37|3519.37|3510.56|3510.56|0
1643974200000|2022-02-04 11:30:00|3518.73|3518.73|3518.21|3518.21|3520.53|3520.53|3517.49|3517.49|0
1643974500000|2022-02-04 11:35:00|3517.43|3517.43|3514.07|3514.07|3517.45|3517.45|3512.44|3512.44|0
1643974800000|2022-02-04 11:40:00|3514.16|3514.16|3510.32|3510.32|3514.16|3514.16|3510.19|3510.19|0
1643975100000|2022-02-04 11:45:00|3509.98|3509.98|3507.77|3507.77|3511.09|3511.09|3507.66|3507.66|0
1643975400000|2022-02-04 11:50:00|3507.83|3507.83|3506.03|3506.03|3508.1|3508.1|3504.73|3504.73|0
1643975700000|2022-02-04 11:55:00|3506.14|3506.14|3500.17|3500.17|3507.34|3507.34|3500.17|3500.17|0
1643976000000|2022-02-04 12:00:00|3500.15|3500.15|3506.48|3506.48|3506.59|3506.59|3498.14|3498.14|0
1643976300000|2022-02-04 12:05:00|3506.51|3506.51|3501.73|3501.73|3506.75|3506.75|3501.6|3501.6|0
1643976600000|2022-02-04 12:10:00|3501.96|3501.96|3499.39|3499.39|3501.96|3501.96|3497.51|3497.51|0
1643976900000|2022-02-04 12:15:00|3499.34|3499.34|3500.93|3500.93|3501.84|3501.84|3498.62|3498.62|0
1643977200000|2022-02-04 12:20:00|3501.02|3501.02|3505.75|3505.75|3506.3|3506.3|3500.97|3500.97|0
1643977500000|2022-02-04 12:25:00|3505.59|3505.59|3508.59|3508.59|3508.77|3508.77|3504.92|3504.92|0
1643977800000|2022-02-04 12:30:00|3508.34|3508.34|3503.96|3503.96|3508.34|3508.34|3502.72|3502.72|0
1643978100000|2022-02-04 12:35:00|3503.9|3503.9|3503.94|3503.94|3506.3|3506.3|3503.6|3503.6|0
1643978400000|2022-02-04 12:40:00|3504.05|3504.05|3500.61|3500.61|3505.03|3505.03|3499.67|3499.67|0
1643978700000|2022-02-04 12:45:00|3500.7|3500.7|3503.1|3503.1|3503.1|3503.1|3499.57|3499.57|0
1643979000000|2022-02-04 12:50:00|3503.32|3503.32|3510.59|3510.59|3510.59|3510.59|3503.21|3503.21|0
1643979300000|2022-02-04 12:55:00|3510.62|3510.62|3511.38|3511.38|3511.38|3511.38|3507.51|3507.51|0
1643979600000|2022-02-04 13:00:00|3511.3|3511.3|3506.15|3506.15|3511.3|3511.3|3506.15|3506.15|0
1643979900000|2022-02-04 13:05:00|3505.69|3505.69|3507.41|3507.41|3507.74|3507.74|3505.37|3505.37|0
1643980200000|2022-02-04 13:10:00|3507.49|3507.49|3507.47|3507.47|3507.75|3507.75|3505.95|3505.95|0
1643980500000|2022-02-04 13:15:00|3507.13|3507.13|3503.58|3503.58|3507.13|3507.13|3502.92|3502.92|0
1643980800000|2022-02-04 13:20:00|3503.74|3503.74|3505.08|3505.08|3505.61|3505.61|3502.23|3502.23|0
1643981100000|2022-02-04 13:25:00|3505|3505|3505.03|3505.03|3506.18|3506.18|3504.24|3504.24|0
1643981400000|2022-02-04 13:30:00|3504.37|3504.37|3507.37|3507.37|3512.78|3512.78|3502.57|3502.57|0
1643981700000|2022-02-04 13:35:00|3507.31|3507.31|3501.33|3501.33|3509.56|3509.56|3500.41|3500.41|0
1643982000000|2022-02-04 13:40:00|3501|3501|3501.59|3501.59|3507.99|3507.99|3500.78|3500.78|0
1643982300000|2022-02-04 13:45:00|3501.48|3501.48|3504.32|3504.32|3506.51|3506.51|3500.42|3500.42|0
1643982600000|2022-02-04 13:50:00|3504.41|3504.41|3504.47|3504.47|3504.8|3504.8|3502.09|3502.09|0
1643982900000|2022-02-04 13:55:00|3504.14|3504.14|3502.17|3502.17|3505.28|3505.28|3501.45|3501.45|0
1643983200000|2022-02-04 14:00:00|3502.11|3502.11|3495|3495|3503.83|3503.83|3494.89|3494.89|0
1643983500000|2022-02-04 14:05:00|3494.91|3494.91|3497.65|3497.65|3497.93|3497.93|3491.68|3491.68|0
1643983800000|2022-02-04 14:10:00|3497.76|3497.76|3497.25|3497.25|3498.92|3498.92|3496.61|3496.61|0
1643984100000|2022-02-04 14:15:00|3497.37|3497.37|3500.51|3500.51|3500.51|3500.51|3496.66|3496.66|0
1643984400000|2022-02-04 14:20:00|3500.85|3500.85|3496.88|3496.88|3501.69|3501.69|3496.79|3496.79|0
1643984700000|2022-02-04 14:25:00|3496.96|3496.96|3496.47|3496.47|3498.58|3498.58|3496.39|3496.39|0
1643985000000|2022-02-04 14:30:00|3496.55|3496.55|3492.91|3492.91|3499.28|3499.28|3491.93|3491.93|0
1643985300000|2022-02-04 14:35:00|3493.24|3493.24|3496.13|3496.13|3498.89|3498.89|3491.24|3491.24|0
1643985600000|2022-02-04 14:40:00|3496.24|3496.24|3503.28|3503.28|3509.99|3509.99|3496.14|3496.14|0
1643985900000|2022-02-04 14:45:00|3503.16|3503.16|3502.08|3502.08|3508.9|3508.9|3500.28|3500.28|0
1643986200000|2022-02-04 14:50:00|3501.98|3501.98|3503.62|3503.62|3504.1|3504.1|3498.97|3498.97|0
1643986500000|2022-02-04 14:55:00|3503.73|3503.73|3505.91|3505.91|3505.91|3505.91|3496.52|3496.52|0
1643986800000|2022-02-04 15:00:00|3506.07|3506.07|3499.53|3499.53|3508.91|3508.91|3496.57|3496.57|0
1643987100000|2022-02-04 15:05:00|3499.64|3499.64|3497.09|3497.09|3500.37|3500.37|3496.76|3496.76|0
1643987400000|2022-02-04 15:10:00|3497.1|3497.1|3506.13|3506.13|3506.21|3506.21|3496.26|3496.26|0
1643987700000|2022-02-04 15:15:00|3505.79|3505.79|3505.86|3505.86|3509.4|3509.4|3505.08|3505.08|0
1643988000000|2022-02-04 15:20:00|3505.37|3505.37|3510|3510|3510.61|3510.61|3503.78|3503.78|0
1643988300000|2022-02-04 15:25:00|3510.7|3510.7|3504.96|3504.96|3512.35|3512.35|3504.96|3504.96|0
1643988600000|2022-02-04 15:30:00|3504.94|3504.94|3510.25|3510.25|3511.39|3511.39|3504.04|3504.04|0
1643988900000|2022-02-04 15:35:00|3509.86|3509.86|3506.47|3506.47|3510.78|3510.78|3506.47|3506.47|0
1643989200000|2022-02-04 15:40:00|3506.5|3506.5|3508.62|3508.62|3509.8|3509.8|3504.63|3504.63|0
1643989500000|2022-02-04 15:45:00|3508.51|3508.51|3504.96|3504.96|3508.59|3508.59|3502.98|3502.98|0
1643989800000|2022-02-04 15:50:00|3505.07|3505.07|3507.02|3507.02|3508.16|3508.16|3504.57|3504.57|0
1643990100000|2022-02-04 15:55:00|3506.68|3506.68|3511.25|3511.25|3511.83|3511.83|3505.63|3505.63|0
1643990400000|2022-02-04 16:00:00|3511.11|3511.11|3505.46|3505.46|3511.11|3511.11|3505.46|3505.46|0
1643990700000|2022-02-04 16:05:00|3505.49|3505.49|3503.57|3503.57|3505.68|3505.68|3502.81|3502.81|0
1643991000000|2022-02-04 16:10:00|3503.69|3503.69|3501.18|3501.18|3503.69|3503.69|3499.21|3499.21|0
1643991300000|2022-02-04 16:15:00|3501.07|3501.07|3502.61|3502.61|3503.35|3503.35|3500.19|3500.19|0
1643991600000|2022-02-04 16:20:00|3502.48|3502.48|3503.88|3503.88|3504.31|3504.31|3501.33|3501.33|0
1643991900000|2022-02-04 16:25:00|3504|3504|3506.08|3506.08|3508.69|3508.69|3503.77|3503.77|0
1644221700000|2022-02-07 08:15:00|3544.98|3544.98|3532.84|3532.84|3544.98|3544.98|3532.84|3532.84|0
1644222000000|2022-02-07 08:20:00|3532.92|3532.92|3533.89|3533.89|3537.29|3537.29|3532.92|3532.92|0
1644222300000|2022-02-07 08:25:00|3533.56|3533.56|3520.47|3520.47|3533.65|3533.65|3519.96|3519.96|0
1644222600000|2022-02-07 08:30:00|3520.81|3520.81|3524.97|3524.97|3525.28|3525.28|3519.44|3519.44|0
1644222900000|2022-02-07 08:35:00|3525.01|3525.01|3524.18|3524.18|3525.39|3525.39|3522.1|3522.1|0
1644223200000|2022-02-07 08:40:00|3523.93|3523.93|3524.56|3524.56|3529.55|3529.55|3523.82|3523.82|0
1644223500000|2022-02-07 08:45:00|3524.89|3524.89|3535|3535|3535.31|3535.31|3524.89|3524.89|0
1644223800000|2022-02-07 08:50:00|3534.67|3534.67|3541.32|3541.32|3542.06|3542.06|3534.67|3534.67|0
1644224100000|2022-02-07 08:55:00|3541.4|3541.4|3539.54|3539.54|3544.36|3544.36|3538.26|3538.26|0
1644224400000|2022-02-07 09:00:00|3539.31|3539.31|3543.45|3543.45|3543.45|3543.45|3538.23|3538.23|0
1644224700000|2022-02-07 09:05:00|3543.34|3543.34|3534.12|3534.12|3543.34|3543.34|3534.12|3534.12|0
1644225000000|2022-02-07 09:10:00|3534.13|3534.13|3528.72|3528.72|3535.08|3535.08|3527.05|3527.05|0
1644225300000|2022-02-07 09:15:00|3528.76|3528.76|3527.19|3527.19|3534.06|3534.06|3527.19|3527.19|0
1644225600000|2022-02-07 09:20:00|3527.11|3527.11|3517.93|3517.93|3527.23|3527.23|3517.93|3517.93|0
1644225900000|2022-02-07 09:25:00|3518.3|3518.3|3515.34|3515.34|3519.71|3519.71|3513.79|3513.79|0
1644226200000|2022-02-07 09:30:00|3515.67|3515.67|3513.69|3513.69|3516.77|3516.77|3513.12|3513.12|0
1644226500000|2022-02-07 09:35:00|3513.52|3513.52|3518.78|3518.78|3518.78|3518.78|3511.83|3511.83|0
1644226800000|2022-02-07 09:40:00|3518.86|3518.86|3520.05|3520.05|3521.61|3521.61|3516.86|3516.86|0
1644227100000|2022-02-07 09:45:00|3520.13|3520.13|3522.55|3522.55|3524.64|3524.64|3520.13|3520.13|0
1644227400000|2022-02-07 09:50:00|3522.96|3522.96|3525.18|3525.18|3525.18|3525.18|3522.01|3522.01|0
1644227700000|2022-02-07 09:55:00|3524.85|3524.85|3530.74|3530.74|3531.38|3531.38|3524.85|3524.85|0
1644228000000|2022-02-07 10:00:00|3531.07|3531.07|3532.68|3532.68|3534.35|3534.35|3531.07|3531.07|0
1644228300000|2022-02-07 10:05:00|3532.34|3532.34|3531.75|3531.75|3532.59|3532.59|3530.64|3530.64|0
1644228600000|2022-02-07 10:10:00|3532.09|3532.09|3535.71|3535.71|3537.54|3537.54|3532|3532|0
1644228900000|2022-02-07 10:15:00|3535.68|3535.68|3535.74|3535.74|3535.88|3535.88|3533.36|3533.36|0
1644229200000|2022-02-07 10:20:00|3535.88|3535.88|3535.1|3535.1|3535.88|3535.88|3533.52|3533.52|0
1644229500000|2022-02-07 10:25:00|3535.18|3535.18|3534.58|3534.58|3536.35|3536.35|3534.58|3534.58|0
1644229800000|2022-02-07 10:30:00|3534.91|3534.91|3536.65|3536.65|3536.65|3536.65|3534.55|3534.55|0
1644230100000|2022-02-07 10:35:00|3536.68|3536.68|3540.64|3540.64|3541.53|3541.53|3536.6|3536.6|0
1644230400000|2022-02-07 10:40:00|3540.97|3540.97|3542.64|3542.64|3542.67|3542.67|3538.25|3538.25|0
1644230700000|2022-02-07 10:45:00|3541.97|3541.97|3541.99|3541.99|3543.16|3543.16|3540.89|3540.89|0
1644231000000|2022-02-07 10:50:00|3542.33|3542.33|3542.24|3542.24|3543.8|3543.8|3541.85|3541.85|0
1644231300000|2022-02-07 10:55:00|3542.52|3542.52|3541.01|3541.01|3542.52|3542.52|3538.62|3538.62|0
1644231600000|2022-02-07 11:00:00|3541.46|3541.46|3539.41|3539.41|3542.31|3542.31|3538.53|3538.53|0
1644231900000|2022-02-07 11:05:00|3539.39|3539.39|3541.83|3541.83|3541.92|3541.92|3539.22|3539.22|0
1644232200000|2022-02-07 11:10:00|3541.71|3541.71|3544.31|3544.31|3546.32|3546.32|3541.71|3541.71|0
1644232500000|2022-02-07 11:15:00|3544.64|3544.64|3549.32|3549.32|3549.98|3549.98|3544.64|3544.64|0
1644232800000|2022-02-07 11:20:00|3549.45|3549.45|3549.87|3549.87|3550.99|3550.99|3548.49|3548.49|0
1644233100000|2022-02-07 11:25:00|3549.99|3549.99|3551.9|3551.9|3553.57|3553.57|3549.66|3549.66|0
1644233400000|2022-02-07 11:30:00|3551.57|3551.57|3552.08|3552.08|3553.37|3553.37|3550.81|3550.81|0
1644233700000|2022-02-07 11:35:00|3552|3552|3554.44|3554.44|3555.46|3555.46|3552|3552|0
1644234000000|2022-02-07 11:40:00|3554.2|3554.2|3553.05|3553.05|3554.89|3554.89|3553.05|3553.05|0
1644234300000|2022-02-07 11:45:00|3552.96|3552.96|3554.17|3554.17|3554.39|3554.39|3552.14|3552.14|0
1644234600000|2022-02-07 11:50:00|3553.83|3553.83|3556.4|3556.4|3556.4|3556.4|3553.83|3553.83|0
1644234900000|2022-02-07 11:55:00|3556.81|3556.81|3557.67|3557.67|3558.79|3558.79|3555.69|3555.69|0
1644235200000|2022-02-07 12:00:00|3557.78|3557.78|3561.48|3561.48|3561.95|3561.95|3557.78|3557.78|0
1644235500000|2022-02-07 12:05:00|3561.5|3561.5|3562.2|3562.2|3562.2|3562.2|3561.31|3561.31|0
1644235800000|2022-02-07 12:10:00|3562.19|3562.19|3564.1|3564.1|3564.65|3564.65|3561.73|3561.73|0
1644236100000|2022-02-07 12:15:00|3563.83|3563.83|3561.65|3561.65|3564.36|3564.36|3561.65|3561.65|0
1644236400000|2022-02-07 12:20:00|3561.99|3561.99|3563.27|3563.27|3563.27|3563.27|3561.16|3561.16|0
1644236700000|2022-02-07 12:25:00|3563.25|3563.25|3563.62|3563.62|3565.47|3565.47|3563.23|3563.23|0
1644237000000|2022-02-07 12:30:00|3563.15|3563.15|3567.25|3567.25|3567.25|3567.25|3562.82|3562.82|0
1644237300000|2022-02-07 12:35:00|3567.13|3567.13|3568.54|3568.54|3568.54|3568.54|3566.83|3566.83|0
1644237600000|2022-02-07 12:40:00|3568.41|3568.41|3570.42|3570.42|3571.17|3571.17|3568.27|3568.27|0
1644237900000|2022-02-07 12:45:00|3570.53|3570.53|3569.5|3569.5|3570.61|3570.61|3567.82|3567.82|0
1644238200000|2022-02-07 12:50:00|3569.53|3569.53|3569.52|3569.52|3571.02|3571.02|3568.4|3568.4|0
1644238500000|2022-02-07 12:55:00|3569.43|3569.43|3568.26|3568.26|3570.44|3570.44|3568.01|3568.01|0
1644238800000|2022-02-07 13:00:00|3568.38|3568.38|3571.83|3571.83|3572.23|3572.23|3568.38|3568.38|0
1644239100000|2022-02-07 13:05:00|3571.86|3571.86|3573.04|3573.04|3574.09|3574.09|3571.86|3571.86|0
1644239400000|2022-02-07 13:10:00|3572.12|3572.12|3576.54|3576.54|3576.68|3576.68|3571.69|3571.69|0
1644239700000|2022-02-07 13:15:00|3576.66|3576.66|3579|3579|3579|3579|3574.66|3574.66|0
1644240000000|2022-02-07 13:20:00|3579.68|3579.68|3580.44|3580.44|3581.75|3581.75|3579.63|3579.63|0
1644240300000|2022-02-07 13:25:00|3580.43|3580.43|3574.01|3574.01|3580.43|3580.43|3573.78|3573.78|0
1644240600000|2022-02-07 13:30:00|3574.34|3574.34|3572.91|3572.91|3574.34|3574.34|3571.53|3571.53|0
1644240900000|2022-02-07 13:35:00|3572.79|3572.79|3570.34|3570.34|3572.79|3572.79|3567.97|3567.97|0
1644241200000|2022-02-07 13:40:00|3570.21|3570.21|3571.07|3571.07|3571.07|3571.07|3569.99|3569.99|0
1644241500000|2022-02-07 13:45:00|3571.16|3571.16|3570.1|3570.1|3571.82|3571.82|3569.26|3569.26|0
1644241800000|2022-02-07 13:50:00|3570.12|3570.12|3572.63|3572.63|3572.72|3572.72|3569.37|3569.37|0
1644242100000|2022-02-07 13:55:00|3572.72|3572.72|3575.48|3575.48|3575.48|3575.48|3572.68|3572.68|0
1644242400000|2022-02-07 14:00:00|3575.34|3575.34|3575.64|3575.64|3575.7|3575.7|3573.91|3573.91|0
1644242700000|2022-02-07 14:05:00|3575.97|3575.97|3576.65|3576.65|3576.97|3576.97|3574.73|3574.73|0
1644243000000|2022-02-07 14:10:00|3576.32|3576.32|3577.22|3577.22|3577.33|3577.33|3575.52|3575.52|0
1644243300000|2022-02-07 14:15:00|3576.88|3576.88|3576.91|3576.91|3577.05|3577.05|3575.15|3575.15|0
1644243600000|2022-02-07 14:20:00|3576.25|3576.25|3579.87|3579.87|3580.83|3580.83|3575.91|3575.91|0
1644243900000|2022-02-07 14:25:00|3579.53|3579.53|3573.75|3573.75|3579.53|3579.53|3573.42|3573.42|0
1644244200000|2022-02-07 14:30:00|3573.42|3573.42|3569.49|3569.49|3576.88|3576.88|3569.16|3569.16|0
1644244500000|2022-02-07 14:35:00|3569.82|3569.82|3569.44|3569.44|3572.18|3572.18|3561.16|3561.16|0
1644244800000|2022-02-07 14:40:00|3569.35|3569.35|3567.75|3567.75|3569.55|3569.55|3566.78|3566.78|0
1644245100000|2022-02-07 14:45:00|3567.67|3567.67|3563.73|3563.73|3568.09|3568.09|3562.95|3562.95|0
1644245400000|2022-02-07 14:50:00|3563.75|3563.75|3565.49|3565.49|3567.37|3567.37|3563.75|3563.75|0
1644245700000|2022-02-07 14:55:00|3565.6|3565.6|3567.24|3567.24|3567.9|3567.9|3561.99|3561.99|0
1644246000000|2022-02-07 15:00:00|3567.36|3567.36|3566.43|3566.43|3568.53|3568.53|3565.08|3565.08|0
1644246300000|2022-02-07 15:05:00|3566.32|3566.32|3568.81|3568.81|3568.81|3568.81|3565.77|3565.77|0
1644246600000|2022-02-07 15:10:00|3568.93|3568.93|3567.91|3567.91|3569.59|3569.59|3564.79|3564.79|0
1644246900000|2022-02-07 15:15:00|3568.02|3568.02|3569.67|3569.67|3571.25|3571.25|3568.02|3568.02|0
1644247200000|2022-02-07 15:20:00|3569.44|3569.44|3574.23|3574.23|3575.05|3575.05|3568.69|3568.69|0
1644247500000|2022-02-07 15:25:00|3574.14|3574.14|3573.42|3573.42|3575.08|3575.08|3572.14|3572.14|0
1644247800000|2022-02-07 15:30:00|3572.75|3572.75|3577.41|3577.41|3579.49|3579.49|3572.75|3572.75|0
1644248100000|2022-02-07 15:35:00|3577.64|3577.64|3576.01|3576.01|3577.66|3577.66|3574.1|3574.1|0
1644248400000|2022-02-07 15:40:00|3576.03|3576.03|3578.14|3578.14|3578.14|3578.14|3573.42|3573.42|0
1644248700000|2022-02-07 15:45:00|3578.26|3578.26|3580.48|3580.48|3580.81|3580.81|3577.39|3577.39|0
1644249000000|2022-02-07 15:50:00|3580.14|3580.14|3578.88|3578.88|3580.76|3580.76|3578.88|3578.88|0
1644249300000|2022-02-07 15:55:00|3579.88|3579.88|3578.2|3578.2|3579.88|3579.88|3577.75|3577.75|0
1644249600000|2022-02-07 16:00:00|3578.23|3578.23|3576.4|3576.4|3578.23|3578.23|3574.87|3574.87|0
1644249900000|2022-02-07 16:05:00|3576.29|3576.29|3578.57|3578.57|3579.87|3579.87|3576.17|3576.17|0
1644250200000|2022-02-07 16:10:00|3578.65|3578.65|3580.04|3580.04|3580.39|3580.39|3577.6|3577.6|0
1644250500000|2022-02-07 16:15:00|3580.03|3580.03|3581.55|3581.55|3581.86|3581.86|3577.36|3577.36|0
1644250800000|2022-02-07 16:20:00|3581.42|3581.42|3581.09|3581.09|3583.73|3583.73|3580.75|3580.75|0
1644251100000|2022-02-07 16:25:00|3581.28|3581.28|3579.55|3579.55|3583.18|3583.18|3579.55|3579.55|0
1644308100000|2022-02-08 08:15:00|3600.29|3600.29|3601.6|3601.6|3606.05|3606.05|3598.67|3598.67|0
1644308400000|2022-02-08 08:20:00|3601.64|3601.64|3608.73|3608.73|3611.17|3611.17|3601.64|3601.64|0
1644308700000|2022-02-08 08:25:00|3608.46|3608.46|3609.04|3609.04|3609.52|3609.52|3605.42|3605.42|0
1644309000000|2022-02-08 08:30:00|3609.31|3609.31|3609.05|3609.05|3613.68|3613.68|3605.57|3605.57|0
1644309300000|2022-02-08 08:35:00|3608.82|3608.82|3592.83|3592.83|3608.82|3608.82|3592.58|3592.58|0
1644309600000|2022-02-08 08:40:00|3592.72|3592.72|3596.06|3596.06|3598.14|3598.14|3590.98|3590.98|0
1644309900000|2022-02-08 08:45:00|3595.73|3595.73|3607.22|3607.22|3608.57|3608.57|3595.39|3595.39|0
1644310200000|2022-02-08 08:50:00|3607.69|3607.69|3602.61|3602.61|3607.72|3607.72|3600.08|3600.08|0
1644310500000|2022-02-08 08:55:00|3602.72|3602.72|3595.92|3595.92|3602.72|3602.72|3595.03|3595.03|0
1644310800000|2022-02-08 09:00:00|3595.26|3595.26|3601.12|3601.12|3602.31|3602.31|3592.45|3592.45|0
1644311100000|2022-02-08 09:05:00|3600.78|3600.78|3601.21|3601.21|3602.84|3602.84|3598.21|3598.21|0
1644311400000|2022-02-08 09:10:00|3601.25|3601.25|3599.43|3599.43|3601.96|3601.96|3598.42|3598.42|0
1644311700000|2022-02-08 09:15:00|3599.45|3599.45|3600.17|3600.17|3600.4|3600.4|3598.7|3598.7|0
1644312000000|2022-02-08 09:20:00|3600.28|3600.28|3608.5|3608.5|3610.73|3610.73|3600.28|3600.28|0
1644312300000|2022-02-08 09:25:00|3608.73|3608.73|3612.01|3612.01|3614.36|3614.36|3608.59|3608.59|0
1644312600000|2022-02-08 09:30:00|3611.84|3611.84|3609.05|3609.05|3611.84|3611.84|3609.05|3609.05|0
1644312900000|2022-02-08 09:35:00|3609.07|3609.07|3609|3609|3609.33|3609.33|3606.54|3606.54|0
1644313200000|2022-02-08 09:40:00|3608.67|3608.67|3606.69|3606.69|3611.11|3611.11|3604.01|3604.01|0
1644313500000|2022-02-08 09:45:00|3606.96|3606.96|3609.96|3609.96|3610.33|3610.33|3605.91|3605.91|0
1644313800000|2022-02-08 09:50:00|3610.08|3610.08|3605.89|3605.89|3612.64|3612.64|3601.7|3601.7|0
1644314100000|2022-02-08 09:55:00|3605.56|3605.56|3600.12|3600.12|3605.56|3605.56|3597.37|3597.37|0
1644314400000|2022-02-08 10:00:00|3600.26|3600.26|3601.07|3601.07|3601.75|3601.75|3598.64|3598.64|0
1644314700000|2022-02-08 10:05:00|3601.15|3601.15|3606.36|3606.36|3606.45|3606.45|3601.15|3601.15|0
1644315000000|2022-02-08 10:10:00|3606.42|3606.42|3610.47|3610.47|3612.27|3612.27|3606.31|3606.31|0
1644315300000|2022-02-08 10:15:00|3610.38|3610.38|3605.84|3605.84|3610.38|3610.38|3605.05|3605.05|0
1644315600000|2022-02-08 10:20:00|3605.86|3605.86|3603.49|3603.49|3606.93|3606.93|3603.47|3603.47|0
1644315900000|2022-02-08 10:25:00|3603.16|3603.16|3601.2|3601.2|3604.05|3604.05|3599.52|3599.52|0
1644316200000|2022-02-08 10:30:00|3600.97|3600.97|3602.58|3602.58|3603.84|3603.84|3600.97|3600.97|0
1644316500000|2022-02-08 10:35:00|3602.47|3602.47|3604.13|3604.13|3605.08|3605.08|3601.97|3601.97|0
1644316800000|2022-02-08 10:40:00|3604.05|3604.05|3604.19|3604.19|3605.34|3605.34|3602.73|3602.73|0
1644317100000|2022-02-08 10:45:00|3604.53|3604.53|3601.1|3601.1|3604.53|3604.53|3600.17|3600.17|0
1644317400000|2022-02-08 10:50:00|3601.27|3601.27|3601.83|3601.83|3602.72|3602.72|3600.94|3600.94|0
1644317700000|2022-02-08 10:55:00|3601.5|3601.5|3600.18|3600.18|3603.9|3603.9|3600.18|3600.18|0
1644318000000|2022-02-08 11:00:00|3600.41|3600.41|3598.22|3598.22|3601.97|3601.97|3596.11|3596.11|0
1644318300000|2022-02-08 11:05:00|3598.55|3598.55|3598.32|3598.32|3600.09|3600.09|3597.93|3597.93|0
1644318600000|2022-02-08 11:10:00|3598.77|3598.77|3598.63|3598.63|3599.31|3599.31|3598|3598|0
1644318900000|2022-02-08 11:15:00|3598.5|3598.5|3595.8|3595.8|3600.14|3600.14|3595.05|3595.05|0
1644319200000|2022-02-08 11:20:00|3596.13|3596.13|3597.78|3597.78|3600.4|3600.4|3596.13|3596.13|0
1644319500000|2022-02-08 11:25:00|3597.65|3597.65|3597.33|3597.33|3599.12|3599.12|3596.75|3596.75|0
1644319800000|2022-02-08 11:30:00|3597.46|3597.46|3601.01|3601.01|3601.48|3601.48|3597.46|3597.46|0
1644320100000|2022-02-08 11:35:00|3600.68|3600.68|3600.3|3600.3|3601.77|3601.77|3599.24|3599.24|0
1644320400000|2022-02-08 11:40:00|3600.43|3600.43|3601.71|3601.71|3603.24|3603.24|3600.43|3600.43|0
1644320700000|2022-02-08 11:45:00|3601.63|3601.63|3601.46|3601.46|3601.94|3601.94|3600.33|3600.33|0
1644321000000|2022-02-08 11:50:00|3601.91|3601.91|3601.29|3601.29|3602.81|3602.81|3601.28|3601.28|0
1644321300000|2022-02-08 11:55:00|3601.28|3601.28|3601.45|3601.45|3601.9|3601.9|3598.26|3598.26|0
1644321600000|2022-02-08 12:00:00|3600.79|3600.79|3599.05|3599.05|3600.79|3600.79|3597.41|3597.41|0
1644321900000|2022-02-08 12:05:00|3599.14|3599.14|3600.23|3600.23|3600.56|3600.56|3597.17|3597.17|0
1644322200000|2022-02-08 12:10:00|3600.36|3600.36|3601.2|3601.2|3601.31|3601.31|3600.09|3600.09|0
1644322500000|2022-02-08 12:15:00|3601.26|3601.26|3601.83|3601.83|3602.16|3602.16|3599.45|3599.45|0
1644322800000|2022-02-08 12:20:00|3601.16|3601.16|3601.41|3601.41|3601.89|3601.89|3600.75|3600.75|0
1644323100000|2022-02-08 12:25:00|3602.08|3602.08|3603.65|3603.65|3603.71|3603.71|3601.66|3601.66|0
1644323400000|2022-02-08 12:30:00|3603.32|3603.32|3602.29|3602.29|3603.4|3603.4|3600.63|3600.63|0
1644323700000|2022-02-08 12:35:00|3601.95|3601.95|3604.59|3604.59|3605.16|3605.16|3601.95|3601.95|0
1644324000000|2022-02-08 12:40:00|3604.68|3604.68|3602.28|3602.28|3604.68|3604.68|3601.9|3601.9|0
1644324300000|2022-02-08 12:45:00|3602.3|3602.3|3602.29|3602.29|3603.12|3603.12|3601.36|3601.36|0
1644324600000|2022-02-08 12:50:00|3601.82|3601.82|3605.28|3605.28|3605.87|3605.87|3601.56|3601.56|0
1644324900000|2022-02-08 12:55:00|3605.2|3605.2|3609.33|3609.33|3609.33|3609.33|3604.21|3604.21|0
1644325200000|2022-02-08 13:00:00|3609|3609|3607.27|3607.27|3609.63|3609.63|3607.12|3607.12|0
1644325500000|2022-02-08 13:05:00|3606.94|3606.94|3607.08|3607.08|3609.24|3609.24|3606.52|3606.52|0
1644325800000|2022-02-08 13:10:00|3607.06|3607.06|3607.86|3607.86|3608.23|3608.23|3606.95|3606.95|0
1644326100000|2022-02-08 13:15:00|3607.78|3607.78|3608.18|3608.18|3610.45|3610.45|3607.12|3607.12|0
1644326400000|2022-02-08 13:20:00|3608.16|3608.16|3609.65|3609.65|3610.36|3610.36|3607.61|3607.61|0
1644326700000|2022-02-08 13:25:00|3609.53|3609.53|3607.88|3607.88|3610.07|3610.07|3607.88|3607.88|0
1644327000000|2022-02-08 13:30:00|3608.21|3608.21|3608.72|3608.72|3609.15|3609.15|3607.82|3607.82|0
1644327300000|2022-02-08 13:35:00|3608.39|3608.39|3608.29|3608.29|3609.22|3609.22|3608.11|3608.11|0
1644327600000|2022-02-08 13:40:00|3608.25|3608.25|3608.75|3608.75|3609.21|3609.21|3608.22|3608.22|0
1644327900000|2022-02-08 13:45:00|3608.76|3608.76|3605.14|3605.14|3608.77|3608.77|3605.07|3605.07|0
1644328200000|2022-02-08 13:50:00|3605.26|3605.26|3606.11|3606.11|3606.57|3606.57|3604.31|3604.31|0
1644328500000|2022-02-08 13:55:00|3606.2|3606.2|3605.21|3605.21|3606.29|3606.29|3604.15|3604.15|0
1644328800000|2022-02-08 14:00:00|3605.54|3605.54|3610.72|3610.72|3611.38|3611.38|3605.29|3605.29|0
1644329100000|2022-02-08 14:05:00|3610.73|3610.73|3609.61|3609.61|3610.99|3610.99|3609.32|3609.32|0
1644329400000|2022-02-08 14:10:00|3609.28|3609.28|3610.97|3610.97|3611.37|3611.37|3608.63|3608.63|0
1644329700000|2022-02-08 14:15:00|3610.86|3610.86|3609.06|3609.06|3611.11|3611.11|3607.49|3607.49|0
1644330000000|2022-02-08 14:20:00|3608.4|3608.4|3609.1|3609.1|3610.04|3610.04|3608.28|3608.28|0
1644330300000|2022-02-08 14:25:00|3609.23|3609.23|3612.19|3612.19|3612.82|3612.82|3609.23|3609.23|0
1644330600000|2022-02-08 14:30:00|3612.42|3612.42|3614.06|3614.06|3616.2|3616.2|3609.56|3609.56|0
1644330900000|2022-02-08 14:35:00|3614.39|3614.39|3617.18|3617.18|3617.18|3617.18|3611.62|3611.62|0
1644331200000|2022-02-08 14:40:00|3617.51|3617.51|3620.59|3620.59|3622.65|3622.65|3616.75|3616.75|0
1644331500000|2022-02-08 14:45:00|3620.86|3620.86|3621.51|3621.51|3624.4|3624.4|3620.35|3620.35|0
1644331800000|2022-02-08 14:50:00|3621.18|3621.18|3617.12|3617.12|3621.51|3621.51|3616.77|3616.77|0
1644332100000|2022-02-08 14:55:00|3617.03|3617.03|3616.12|3616.12|3617.37|3617.37|3614.28|3614.28|0
1644332400000|2022-02-08 15:00:00|3616.01|3616.01|3610.79|3610.79|3616.19|3616.19|3608.46|3608.46|0
1644332700000|2022-02-08 15:05:00|3610.45|3610.45|3615.6|3615.6|3615.98|3615.98|3610.43|3610.43|0
1644333000000|2022-02-08 15:10:00|3615.33|3615.33|3617.46|3617.46|3619.81|3619.81|3615.17|3615.17|0
1644333300000|2022-02-08 15:15:00|3617.58|3617.58|3625.18|3625.18|3625.18|3625.18|3616.54|3616.54|0
1644333600000|2022-02-08 15:20:00|3625.21|3625.21|3623.27|3623.27|3628.48|3628.48|3622.58|3622.58|0
1644333900000|2022-02-08 15:25:00|3622.94|3622.94|3619.27|3619.27|3622.97|3622.97|3618.51|3618.51|0
1644334200000|2022-02-08 15:30:00|3619.35|3619.35|3617.94|3617.94|3620.49|3620.49|3616.83|3616.83|0
1644334500000|2022-02-08 15:35:00|3617.61|3617.61|3621.24|3621.24|3622.39|3622.39|3617.14|3617.14|0
1644334800000|2022-02-08 15:40:00|3620.83|3620.83|3617.02|3617.02|3620.83|3620.83|3616.27|3616.27|0
1644335100000|2022-02-08 15:45:00|3617.13|3617.13|3615.51|3615.51|3618.71|3618.71|3615.18|3615.18|0
1644335400000|2022-02-08 15:50:00|3615.18|3615.18|3613.53|3613.53|3616|3616|3613.45|3613.45|0
1644335700000|2022-02-08 15:55:00|3613.4|3613.4|3614.76|3614.76|3615.34|3615.34|3612.98|3612.98|0
1644336000000|2022-02-08 16:00:00|3614.77|3614.77|3612.6|3612.6|3615.02|3615.02|3612.44|3612.44|0
1644336300000|2022-02-08 16:05:00|3612.93|3612.93|3613.94|3613.94|3614.08|3614.08|3611.93|3611.93|0
1644336600000|2022-02-08 16:10:00|3613.61|3613.61|3614.15|3614.15|3614.48|3614.48|3612.42|3612.42|0
1644336900000|2022-02-08 16:15:00|3613.92|3613.92|3611.14|3611.14|3613.96|3613.96|3610.54|3610.54|0
1644337200000|2022-02-08 16:20:00|3611.59|3611.59|3609.5|3609.5|3611.59|3611.59|3608.8|3608.8|0
1644337500000|2022-02-08 16:25:00|3609.77|3609.77|3603.1|3603.1|3609.77|3609.77|3602.52|3602.52|0
1644394500000|2022-02-09 08:15:00|3591.94|3591.94|3583.15|3583.15|3593.36|3593.36|3582.92|3582.92|0
1644394800000|2022-02-09 08:20:00|3583.23|3583.23|3579.38|3579.38|3586.98|3586.98|3579.38|3579.38|0
1644395100000|2022-02-09 08:25:00|3579.37|3579.37|3578.88|3578.88|3580.71|3580.71|3576.25|3576.25|0
1644395400000|2022-02-09 08:30:00|3578.76|3578.76|3578.45|3578.45|3581.68|3581.68|3574.83|3574.83|0
1644395700000|2022-02-09 08:35:00|3578.58|3578.58|3579.72|3579.72|3581.97|3581.97|3577.25|3577.25|0
1644396000000|2022-02-09 08:40:00|3579.56|3579.56|3591.87|3591.87|3593.25|3593.25|3579.48|3579.48|0
1644396300000|2022-02-09 08:45:00|3591.2|3591.2|3600.38|3600.38|3601.28|3601.28|3590.41|3590.41|0
1644396600000|2022-02-09 08:50:00|3600.26|3600.26|3601.52|3601.52|3606.57|3606.57|3600.26|3600.26|0
1644396900000|2022-02-09 08:55:00|3601.5|3601.5|3599.12|3599.12|3602.39|3602.39|3597.81|3597.81|0
1644397200000|2022-02-09 09:00:00|3599.37|3599.37|3595.48|3595.48|3599.52|3599.52|3595.02|3595.02|0
1644397500000|2022-02-09 09:05:00|3595.5|3595.5|3596.61|3596.61|3599.07|3599.07|3594.37|3594.37|0
1644397800000|2022-02-09 09:10:00|3596.72|3596.72|3596.67|3596.67|3600.29|3600.29|3596.03|3596.03|0
1644398100000|2022-02-09 09:15:00|3596.34|3596.34|3598.83|3598.83|3598.83|3598.83|3594|3594|0
1644398400000|2022-02-09 09:20:00|3599.33|3599.33|3597.74|3597.74|3603.53|3603.53|3597.74|3597.74|0
1644398700000|2022-02-09 09:25:00|3597.19|3597.19|3590.43|3590.43|3597.19|3597.19|3590.43|3590.43|0
1644399000000|2022-02-09 09:30:00|3590.31|3590.31|3592.84|3592.84|3594.7|3594.7|3590.31|3590.31|0
1644399300000|2022-02-09 09:35:00|3592.7|3592.7|3592.7|3592.7|3593.35|3593.35|3590.4|3590.4|0
1644399600000|2022-02-09 09:40:00|3593.36|3593.36|3594.26|3594.26|3595.23|3595.23|3591.47|3591.47|0
1644399900000|2022-02-09 09:45:00|3593.93|3593.93|3593.88|3593.88|3597.16|3597.16|3593.88|3593.88|0
1644400200000|2022-02-09 09:50:00|3593.8|3593.8|3589.58|3589.58|3593.8|3593.8|3589.15|3589.15|0
1644400500000|2022-02-09 09:55:00|3589.85|3589.85|3594.1|3594.1|3594.1|3594.1|3589.61|3589.61|0
1644400800000|2022-02-09 10:00:00|3594.08|3594.08|3590.2|3590.2|3594.23|3594.23|3589.31|3589.31|0
1644401100000|2022-02-09 10:05:00|3589.97|3589.97|3592.03|3592.03|3592.49|3592.49|3589.32|3589.32|0
1644401400000|2022-02-09 10:10:00|3592.15|3592.15|3589.89|3589.89|3592.78|3592.78|3587.26|3587.26|0
1644401700000|2022-02-09 10:15:00|3589.91|3589.91|3592.96|3592.96|3592.96|3592.96|3588.28|3588.28|0
1644402000000|2022-02-09 10:20:00|3592.63|3592.63|3593.95|3593.95|3594.75|3594.75|3592.33|3592.33|0
1644402300000|2022-02-09 10:25:00|3594.4|3594.4|3591.1|3591.1|3594.4|3594.4|3590.86|3590.86|0
1644402600000|2022-02-09 10:30:00|3590.99|3590.99|3589.42|3589.42|3591.45|3591.45|3588.76|3588.76|0
1644402900000|2022-02-09 10:35:00|3589.4|3589.4|3584.13|3584.13|3589.4|3589.4|3584.13|3584.13|0
1644403200000|2022-02-09 10:40:00|3583.8|3583.8|3582.21|3582.21|3583.8|3583.8|3582.17|3582.17|0
1644403500000|2022-02-09 10:45:00|3581.87|3581.87|3583.2|3583.2|3583.29|3583.29|3579.41|3579.41|0
1644403800000|2022-02-09 10:50:00|3582.87|3582.87|3585.73|3585.73|3585.73|3585.73|3582.73|3582.73|0
1644404100000|2022-02-09 10:55:00|3585.84|3585.84|3588.4|3588.4|3588.44|3588.44|3584.31|3584.31|0
1644404400000|2022-02-09 11:00:00|3588.73|3588.73|3588.69|3588.69|3590.24|3590.24|3587.56|3587.56|0
1644404700000|2022-02-09 11:05:00|3588.8|3588.8|3595.28|3595.28|3595.28|3595.28|3588.47|3588.47|0
1644405000000|2022-02-09 11:10:00|3594.95|3594.95|3593.88|3593.88|3597.43|3597.43|3593.88|3593.88|0
1644405300000|2022-02-09 11:15:00|3594|3594|3592.07|3592.07|3594.11|3594.11|3589.58|3589.58|0
1644405600000|2022-02-09 11:20:00|3591.6|3591.6|3594.72|3594.72|3594.86|3594.86|3590.85|3590.85|0
1644405900000|2022-02-09 11:25:00|3595.3|3595.3|3595.51|3595.51|3596.45|3596.45|3594.85|3594.85|0
1644406200000|2022-02-09 11:30:00|3595.52|3595.52|3593.54|3593.54|3595.7|3595.7|3593.53|3593.53|0
1644406500000|2022-02-09 11:35:00|3593.76|3593.76|3593.21|3593.21|3593.99|3593.99|3590.91|3590.91|0
1644406800000|2022-02-09 11:40:00|3593.88|3593.88|3595.28|3595.28|3596.47|3596.47|3592.93|3592.93|0
1644407100000|2022-02-09 11:45:00|3594.61|3594.61|3594.56|3594.56|3595.71|3595.71|3593.26|3593.26|0
1644407400000|2022-02-09 11:50:00|3594.64|3594.64|3595.34|3595.34|3595.94|3595.94|3594.35|3594.35|0
1644407700000|2022-02-09 11:55:00|3595.22|3595.22|3597.1|3597.1|3597.96|3597.96|3594.69|3594.69|0
1644408000000|2022-02-09 12:00:00|3597.43|3597.43|3599.02|3599.02|3599.71|3599.71|3597.43|3597.43|0
1644408300000|2022-02-09 12:05:00|3599.06|3599.06|3600.8|3600.8|3600.8|3600.8|3598.83|3598.83|0
1644408600000|2022-02-09 12:10:00|3600.82|3600.82|3598.38|3598.38|3601.61|3601.61|3598.03|3598.03|0
1644408900000|2022-02-09 12:15:00|3598.71|3598.71|3596.43|3596.43|3599.38|3599.38|3596.43|3596.43|0
1644409200000|2022-02-09 12:20:00|3596.66|3596.66|3597.94|3597.94|3597.95|3597.95|3596|3596|0
1644409500000|2022-02-09 12:25:00|3598.02|3598.02|3596.45|3596.45|3598.02|3598.02|3595.58|3595.58|0
1644409800000|2022-02-09 12:30:00|3596.78|3596.78|3596.59|3596.59|3598.78|3598.78|3596.59|3596.59|0
1644410100000|2022-02-09 12:35:00|3596.6|3596.6|3599.16|3599.16|3600.18|3600.18|3596.33|3596.33|0
1644410400000|2022-02-09 12:40:00|3599.02|3599.02|3598.37|3598.37|3599.02|3599.02|3597.43|3597.43|0
1644410700000|2022-02-09 12:45:00|3598.65|3598.65|3597.47|3597.47|3598.65|3598.65|3596.49|3596.49|0
1644411000000|2022-02-09 12:50:00|3597.46|3597.46|3599.65|3599.65|3599.65|3599.65|3597.46|3597.46|0
1644411300000|2022-02-09 12:55:00|3598.85|3598.85|3596.64|3596.64|3598.85|3598.85|3595.76|3595.76|0
1644411600000|2022-02-09 13:00:00|3596.52|3596.52|3594.41|3594.41|3597.89|3597.89|3593.6|3593.6|0
1644411900000|2022-02-09 13:05:00|3594.53|3594.53|3594.42|3594.42|3595.2|3595.2|3593.4|3593.4|0
1644412200000|2022-02-09 13:10:00|3594.17|3594.17|3589.42|3589.42|3594.76|3594.76|3588.97|3588.97|0
1644412500000|2022-02-09 13:15:00|3589.56|3589.56|3590.98|3590.98|3592.86|3592.86|3589.56|3589.56|0
1644412800000|2022-02-09 13:20:00|3590.84|3590.84|3590.44|3590.44|3591.94|3591.94|3589.79|3589.79|0
1644413100000|2022-02-09 13:25:00|3590.43|3590.43|3591.76|3591.76|3591.76|3591.76|3589.65|3589.65|0
1644413400000|2022-02-09 13:30:00|3591.87|3591.87|3588.4|3588.4|3593.99|3593.99|3588.4|3588.4|0
1644413700000|2022-02-09 13:35:00|3588.29|3588.29|3589.12|3589.12|3589.48|3589.48|3586.83|3586.83|0
1644414000000|2022-02-09 13:40:00|3589.11|3589.11|3588.67|3588.67|3591.09|3591.09|3588.67|3588.67|0
1644414300000|2022-02-09 13:45:00|3588.7|3588.7|3589.21|3589.21|3589.88|3589.88|3587.49|3587.49|0
1644414600000|2022-02-09 13:50:00|3589.32|3589.32|3588.59|3588.59|3589.32|3589.32|3587.99|3587.99|0
1644414900000|2022-02-09 13:55:00|3588.67|3588.67|3590.82|3590.82|3590.87|3590.87|3587.68|3587.68|0
1644415200000|2022-02-09 14:00:00|3591.48|3591.48|3594.54|3594.54|3594.54|3594.54|3591.48|3591.48|0
1644415500000|2022-02-09 14:05:00|3594.67|3594.67|3592.49|3592.49|3594.96|3594.96|3592.49|3592.49|0
1644415800000|2022-02-09 14:10:00|3592.48|3592.48|3597.43|3597.43|3597.43|3597.43|3592.48|3592.48|0
1644416100000|2022-02-09 14:15:00|3597.09|3597.09|3595.88|3595.88|3597.42|3597.42|3595.68|3595.68|0
1644416400000|2022-02-09 14:20:00|3596.22|3596.22|3601.59|3601.59|3601.59|3601.59|3595.91|3595.91|0
1644416700000|2022-02-09 14:25:00|3601.25|3601.25|3606.11|3606.11|3608.23|3608.23|3601.25|3601.25|0
1644417000000|2022-02-09 14:30:00|3605.84|3605.84|3608.77|3608.77|3611.45|3611.45|3599.87|3599.87|0
1644417300000|2022-02-09 14:35:00|3608.55|3608.55|3604.95|3604.95|3610.13|3610.13|3604.75|3604.75|0
1644417600000|2022-02-09 14:40:00|3605.28|3605.28|3608.42|3608.42|3612.17|3612.17|3605.28|3605.28|0
1644417900000|2022-02-09 14:45:00|3608.09|3608.09|3609.84|3609.84|3610.17|3610.17|3607.18|3607.18|0
1644418200000|2022-02-09 14:50:00|3609.51|3609.51|3607.06|3607.06|3609.51|3609.51|3603.3|3603.3|0
1644418500000|2022-02-09 14:55:00|3607.09|3607.09|3600.88|3600.88|3608.56|3608.56|3600.88|3600.88|0
1644418800000|2022-02-09 15:00:00|3600.8|3600.8|3602.56|3602.56|3603.37|3603.37|3599.8|3599.8|0
1644419100000|2022-02-09 15:05:00|3602.62|3602.62|3602.58|3602.58|3604.52|3604.52|3600.83|3600.83|0
1644419400000|2022-02-09 15:10:00|3602.24|3602.24|3606.62|3606.62|3606.62|3606.62|3602.24|3602.24|0
1644419700000|2022-02-09 15:15:00|3606.74|3606.74|3610.69|3610.69|3613.61|3613.61|3606.74|3606.74|0
1644420000000|2022-02-09 15:20:00|3610.82|3610.82|3606.46|3606.46|3610.96|3610.96|3605.75|3605.75|0
1644420300000|2022-02-09 15:25:00|3606.34|3606.34|3607.39|3607.39|3609.48|3609.48|3606.27|3606.27|0
1644420600000|2022-02-09 15:30:00|3607.72|3607.72|3614.15|3614.15|3614.15|3614.15|3607.72|3607.72|0
1644420900000|2022-02-09 15:35:00|3614.29|3614.29|3615.48|3615.48|3615.56|3615.56|3611.75|3611.75|0
1644421200000|2022-02-09 15:40:00|3615.25|3615.25|3615.92|3615.92|3618.36|3618.36|3615.23|3615.23|0
1644421500000|2022-02-09 15:45:00|3615.84|3615.84|3620.15|3620.15|3620.51|3620.51|3615.7|3615.7|0
1644421800000|2022-02-09 15:50:00|3620.07|3620.07|3624.13|3624.13|3624.61|3624.61|3620.06|3620.06|0
1644422100000|2022-02-09 15:55:00|3624.01|3624.01|3625.6|3625.6|3626.27|3626.27|3624.01|3624.01|0
1644422400000|2022-02-09 16:00:00|3626.02|3626.02|3619.68|3619.68|3626.02|3626.02|3619.4|3619.4|0
1644422700000|2022-02-09 16:05:00|3619.4|3619.4|3616.89|3616.89|3620.38|3620.38|3616.76|3616.76|0
1644423000000|2022-02-09 16:10:00|3617.56|3617.56|3615.88|3615.88|3618.16|3618.16|3615.31|3615.31|0
1644423300000|2022-02-09 16:15:00|3615.89|3615.89|3614.24|3614.24|3615.9|3615.9|3613.75|3613.75|0
1644423600000|2022-02-09 16:20:00|3614.37|3614.37|3612.59|3612.59|3615.01|3615.01|3612.05|3612.05|0
1644423900000|2022-02-09 16:25:00|3612.45|3612.45|3613.21|3613.21|3614.32|3614.32|3610.87|3610.87|0
1644480900000|2022-02-10 08:15:00|3607.25|3607.25|3600.89|3600.89|3607.99|3607.99|3599.87|3599.87|0
1644481200000|2022-02-10 08:20:00|3600.82|3600.82|3599.65|3599.65|3605.08|3605.08|3599.26|3599.26|0
1644481500000|2022-02-10 08:25:00|3600.1|3600.1|3601.86|3601.86|3602.81|3602.81|3597.83|3597.83|0
1644481800000|2022-02-10 08:30:00|3602.13|3602.13|3605.88|3605.88|3608.68|3608.68|3601.44|3601.44|0
1644482100000|2022-02-10 08:35:00|3605.14|3605.14|3600.24|3600.24|3606.29|3606.29|3600.02|3600.02|0
1644482400000|2022-02-10 08:40:00|3600.16|3600.16|3602.31|3602.31|3605.63|3605.63|3599.32|3599.32|0
1644482700000|2022-02-10 08:45:00|3602.07|3602.07|3598.82|3598.82|3602.07|3602.07|3597.72|3597.72|0
1644483000000|2022-02-10 08:50:00|3599.05|3599.05|3598.73|3598.73|3600.54|3600.54|3597.05|3597.05|0
1644483300000|2022-02-10 08:55:00|3598.74|3598.74|3600.96|3600.96|3601.78|3601.78|3597.1|3597.1|0
1644483600000|2022-02-10 09:00:00|3601.41|3601.41|3598.45|3598.45|3602.89|3602.89|3598.11|3598.11|0
1644483900000|2022-02-10 09:05:00|3598.86|3598.86|3599.96|3599.96|3602.6|3602.6|3598.86|3598.86|0
1644484200000|2022-02-10 09:10:00|3599.62|3599.62|3598.27|3598.27|3599.62|3599.62|3593.96|3593.96|0
1644484500000|2022-02-10 09:15:00|3598.38|3598.38|3599.51|3599.51|3599.78|3599.78|3596.46|3596.46|0
1644484800000|2022-02-10 09:20:00|3599.84|3599.84|3597.68|3597.68|3601.71|3601.71|3595.58|3595.58|0
1644485100000|2022-02-10 09:25:00|3598.01|3598.01|3601.25|3601.25|3602.14|3602.14|3597.99|3597.99|0
1644485400000|2022-02-10 09:30:00|3601.48|3601.48|3603.59|3603.59|3603.59|3603.59|3600.99|3600.99|0
1644485700000|2022-02-10 09:35:00|3603.93|3603.93|3605.48|3605.48|3608.98|3608.98|3603.36|3603.36|0
1644486000000|2022-02-10 09:40:00|3604.81|3604.81|3602.21|3602.21|3605.7|3605.7|3602.21|3602.21|0
1644486300000|2022-02-10 09:45:00|3602.67|3602.67|3596.36|3596.36|3603.29|3603.29|3596.12|3596.12|0
1644486600000|2022-02-10 09:50:00|3595.69|3595.69|3597.51|3597.51|3597.6|3597.6|3595.02|3595.02|0
1644486900000|2022-02-10 09:55:00|3597.59|3597.59|3598.11|3598.11|3599.32|3599.32|3597.59|3597.59|0
1644487200000|2022-02-10 10:00:00|3598.19|3598.19|3599.08|3599.08|3600.65|3600.65|3597.51|3597.51|0
1644487500000|2022-02-10 10:05:00|3598.75|3598.75|3602.94|3602.94|3602.94|3602.94|3598.41|3598.41|0
1644487800000|2022-02-10 10:10:00|3603.03|3603.03|3603.19|3603.19|3604.49|3604.49|3602.43|3602.43|0
1644488100000|2022-02-10 10:15:00|3603.86|3603.86|3606.23|3606.23|3607.93|3607.93|3603.86|3603.86|0
1644488400000|2022-02-10 10:20:00|3606.46|3606.46|3601.38|3601.38|3606.55|3606.55|3601.3|3601.3|0
1644488700000|2022-02-10 10:25:00|3601.71|3601.71|3603.6|3603.6|3603.82|3603.82|3600.38|3600.38|0
1644489000000|2022-02-10 10:30:00|3603.71|3603.71|3602.56|3602.56|3603.71|3603.71|3601.24|3601.24|0
1644489300000|2022-02-10 10:35:00|3602.7|3602.7|3602.27|3602.27|3603.36|3603.36|3599.75|3599.75|0
1644489600000|2022-02-10 10:40:00|3602.25|3602.25|3600.94|3600.94|3603.59|3603.59|3600.09|3600.09|0
1644489900000|2022-02-10 10:45:00|3600.61|3600.61|3604.32|3604.32|3604.41|3604.41|3600.27|3600.27|0
1644490200000|2022-02-10 10:50:00|3603.99|3603.99|3603.99|3603.99|3604.59|3604.59|3602.83|3602.83|0
1644490500000|2022-02-10 10:55:00|3604|3604|3603.26|3603.26|3604|3604|3601.72|3601.72|0
1644490800000|2022-02-10 11:00:00|3603.59|3603.59|3606.13|3606.13|3606.29|3606.29|3603.38|3603.38|0
1644491100000|2022-02-10 11:05:00|3605.8|3605.8|3601.57|3601.57|3605.8|3605.8|3601.57|3601.57|0
1644491400000|2022-02-10 11:10:00|3601.9|3601.9|3603.33|3603.33|3603.96|3603.96|3601.9|3601.9|0
1644491700000|2022-02-10 11:15:00|3603.37|3603.37|3602.61|3602.61|3604.17|3604.17|3602.52|3602.52|0
1644492000000|2022-02-10 11:20:00|3602.77|3602.77|3599.91|3599.91|3603.07|3603.07|3599.24|3599.24|0
1644492300000|2022-02-10 11:25:00|3600.35|3600.35|3595.75|3595.75|3600.57|3600.57|3595.75|3595.75|0
1644492600000|2022-02-10 11:30:00|3595.41|3595.41|3597.83|3597.83|3598.19|3598.19|3595|3595|0
1644492900000|2022-02-10 11:35:00|3597.96|3597.96|3595.22|3595.22|3598.5|3598.5|3595.22|3595.22|0
1644493200000|2022-02-10 11:40:00|3594.89|3594.89|3585.55|3585.55|3594.89|3594.89|3585.55|3585.55|0
1644493500000|2022-02-10 11:45:00|3585.88|3585.88|3587.46|3587.46|3589.49|3589.49|3585.88|3585.88|0
1644493800000|2022-02-10 11:50:00|3587.33|3587.33|3587.12|3587.12|3588.76|3588.76|3586.98|3586.98|0
1644494100000|2022-02-10 11:55:00|3587.45|3587.45|3590.06|3590.06|3590.51|3590.51|3586.86|3586.86|0
1644494400000|2022-02-10 12:00:00|3589.84|3589.84|3590.04|3590.04|3591.77|3591.77|3589.84|3589.84|0
1644494700000|2022-02-10 12:05:00|3589.71|3589.71|3592.1|3592.1|3592.43|3592.43|3589.62|3589.62|0
1644495000000|2022-02-10 12:10:00|3591.87|3591.87|3593.88|3593.88|3593.88|3593.88|3591.76|3591.76|0
1644495300000|2022-02-10 12:15:00|3593.55|3593.55|3595.26|3595.26|3597.2|3597.2|3592.9|3592.9|0
1644495600000|2022-02-10 12:20:00|3595.27|3595.27|3593.87|3593.87|3595.82|3595.82|3593.76|3593.76|0
1644495900000|2022-02-10 12:25:00|3593.9|3593.9|3587.68|3587.68|3593.9|3593.9|3587.68|3587.68|0
1644496200000|2022-02-10 12:30:00|3587.76|3587.76|3584.62|3584.62|3588.09|3588.09|3584.27|3584.27|0
1644496500000|2022-02-10 12:35:00|3584.85|3584.85|3587.74|3587.74|3589.42|3589.42|3584.85|3584.85|0
1644496800000|2022-02-10 12:40:00|3587.65|3587.65|3588.99|3588.99|3589.92|3589.92|3587.65|3587.65|0
1644497100000|2022-02-10 12:45:00|3588.97|3588.97|3588.56|3588.56|3590.82|3590.82|3587.43|3587.43|0
1644497400000|2022-02-10 12:50:00|3588.54|3588.54|3587.39|3587.39|3588.54|3588.54|3586.37|3586.37|0
1644497700000|2022-02-10 12:55:00|3587.38|3587.38|3589.4|3589.4|3589.4|3589.4|3586.84|3586.84|0
1644498000000|2022-02-10 13:00:00|3589.43|3589.43|3588.99|3588.99|3589.95|3589.95|3587.85|3587.85|0
1644498300000|2022-02-10 13:05:00|3589.02|3589.02|3592.08|3592.08|3592.08|3592.08|3589.01|3589.01|0
1644498600000|2022-02-10 13:10:00|3592.11|3592.11|3588.25|3588.25|3592.11|3592.11|3587.84|3587.84|0
1644498900000|2022-02-10 13:15:00|3588.15|3588.15|3590.22|3590.22|3590.54|3590.54|3588.15|3588.15|0
1644499200000|2022-02-10 13:20:00|3590.14|3590.14|3592.67|3592.67|3592.67|3592.67|3589.25|3589.25|0
1644499500000|2022-02-10 13:25:00|3592.81|3592.81|3589.51|3589.51|3592.98|3592.98|3589.51|3589.51|0
1644499800000|2022-02-10 13:30:00|3589.18|3589.18|3598.6|3598.6|3600.12|3600.12|3588.38|3588.38|0
1644500100000|2022-02-10 13:35:00|3598.68|3598.68|3619.41|3619.41|3619.6|3619.6|3598.45|3598.45|0
1644500400000|2022-02-10 13:40:00|3619.64|3619.64|3617.82|3617.82|3619.8|3619.8|3614.64|3614.64|0
1644500700000|2022-02-10 13:45:00|3617.48|3617.48|3621.39|3621.39|3622.81|3622.81|3617.4|3617.4|0
1644501000000|2022-02-10 13:50:00|3621.37|3621.37|3629.5|3629.5|3629.8|3629.8|3620.93|3620.93|0
1644501300000|2022-02-10 13:55:00|3629.62|3629.62|3632.89|3632.89|3635|3635|3629.62|3629.62|0
1644501600000|2022-02-10 14:00:00|3632.56|3632.56|3626.98|3626.98|3634.54|3634.54|3625.12|3625.12|0
1644501900000|2022-02-10 14:05:00|3627.31|3627.31|3622.15|3622.15|3628.77|3628.77|3622.15|3622.15|0
1644502200000|2022-02-10 14:10:00|3621.98|3621.98|3618.12|3618.12|3623.85|3623.85|3618.11|3618.11|0
1644502500000|2022-02-10 14:15:00|3618.04|3618.04|3618.1|3618.1|3618.89|3618.89|3616.22|3616.22|0
1644502800000|2022-02-10 14:20:00|3618.19|3618.19|3621.69|3621.69|3621.69|3621.69|3615.7|3615.7|0
1644503100000|2022-02-10 14:25:00|3621.36|3621.36|3615.14|3615.14|3621.7|3621.7|3614.65|3614.65|0
1644503400000|2022-02-10 14:30:00|3615.37|3615.37|3628.58|3628.58|3630.05|3630.05|3615.37|3615.37|0
1644503700000|2022-02-10 14:35:00|3628.66|3628.66|3626.46|3626.46|3629.11|3629.11|3623.98|3623.98|0
1644504000000|2022-02-10 14:40:00|3626.38|3626.38|3629.45|3629.45|3629.45|3629.45|3622.21|3622.21|0
1644504300000|2022-02-10 14:45:00|3629.58|3629.58|3625.26|3625.26|3630.11|3630.11|3624.08|3624.08|0
1644504600000|2022-02-10 14:50:00|3624.92|3624.92|3622.01|3622.01|3629.38|3629.38|3622.01|3622.01|0
1644504900000|2022-02-10 14:55:00|3621.66|3621.66|3622.9|3622.9|3624.51|3624.51|3618.96|3618.96|0
1644505200000|2022-02-10 15:00:00|3622.91|3622.91|3624.45|3624.45|3626.55|3626.55|3622.71|3622.71|0
1644505500000|2022-02-10 15:05:00|3624.33|3624.33|3622.39|3622.39|3625.54|3625.54|3620.73|3620.73|0
1644505800000|2022-02-10 15:10:00|3622.31|3622.31|3618.86|3618.86|3622.43|3622.43|3617.97|3617.97|0
1644506100000|2022-02-10 15:15:00|3618.19|3618.19|3619.05|3619.05|3620.06|3620.06|3614.61|3614.61|0
1644506400000|2022-02-10 15:20:00|3618.38|3618.38|3621.02|3621.02|3621.27|3621.27|3618.36|3618.36|0
1644506700000|2022-02-10 15:25:00|3621.19|3621.19|3624.09|3624.09|3625.45|3625.45|3621.19|3621.19|0
1644507000000|2022-02-10 15:30:00|3623.1|3623.1|3620.75|3620.75|3623.28|3623.28|3620.75|3620.75|0
1644507300000|2022-02-10 15:35:00|3620.61|3620.61|3624.53|3624.53|3624.53|3624.53|3619.37|3619.37|0
1644507600000|2022-02-10 15:40:00|3624.45|3624.45|3619.11|3619.11|3624.56|3624.56|3618.41|3618.41|0
1644507900000|2022-02-10 15:45:00|3619.12|3619.12|3618.77|3618.77|3619.36|3619.36|3617.93|3617.93|0
1644508200000|2022-02-10 15:50:00|3618.69|3618.69|3614.99|3614.99|3618.69|3618.69|3614.22|3614.22|0
1644508500000|2022-02-10 15:55:00|3615.01|3615.01|3619.75|3619.75|3619.77|3619.77|3614.98|3614.98|0
1644508800000|2022-02-10 16:00:00|3619.77|3619.77|3618.96|3618.96|3620.56|3620.56|3617.91|3617.91|0
1644509100000|2022-02-10 16:05:00|3618.73|3618.73|3619.79|3619.79|3622.33|3622.33|3618.73|3618.73|0
1644509400000|2022-02-10 16:10:00|3620.02|3620.02|3616.75|3616.75|3620.36|3620.36|3616.31|3616.31|0
1644509700000|2022-02-10 16:15:00|3616.64|3616.64|3617.02|3617.02|3618.71|3618.71|3615.7|3615.7|0
1644510000000|2022-02-10 16:20:00|3617.44|3617.44|3618.34|3618.34|3618.87|3618.87|3615.37|3615.37|0
1644510300000|2022-02-10 16:25:00|3618.22|3618.22|3623.58|3623.58|3623.58|3623.58|3617.28|3617.28|0
1644567300000|2022-02-11 08:15:00|3620.84|3620.84|3620.24|3620.24|3621.93|3621.93|3611.33|3611.33|0
1644567600000|2022-02-11 08:20:00|3620.61|3620.61|3618.37|3618.37|3626.8|3626.8|3618.32|3618.32|0
1644567900000|2022-02-11 08:25:00|3619.04|3619.04|3611.47|3611.47|3619.89|3619.89|3611.3|3611.3|0
1644568200000|2022-02-11 08:30:00|3611.45|3611.45|3612.78|3612.78|3617.51|3617.51|3611.43|3611.43|0
1644568500000|2022-02-11 08:35:00|3612.87|3612.87|3600.49|3600.49|3612.87|3612.87|3600.49|3600.49|0
1644568800000|2022-02-11 08:40:00|3600.82|3600.82|3595.62|3595.62|3600.82|3600.82|3593.19|3593.19|0
1644569100000|2022-02-11 08:45:00|3595.6|3595.6|3601.83|3601.83|3602.3|3602.3|3595.6|3595.6|0
1644569400000|2022-02-11 08:50:00|3601.55|3601.55|3597.42|3597.42|3601.55|3601.55|3597.33|3597.33|0
1644569700000|2022-02-11 08:55:00|3597.08|3597.08|3594.52|3594.52|3597.84|3597.84|3593.36|3593.36|0
1644570000000|2022-02-11 09:00:00|3594.4|3594.4|3596.79|3596.79|3599.67|3599.67|3594.4|3594.4|0
1644570300000|2022-02-11 09:05:00|3596.62|3596.62|3593.8|3593.8|3596.62|3596.62|3592.87|3592.87|0
1644570600000|2022-02-11 09:10:00|3594.13|3594.13|3593.76|3593.76|3594.15|3594.15|3589.09|3589.09|0
1644570900000|2022-02-11 09:15:00|3593.3|3593.3|3599.99|3599.99|3601.28|3601.28|3592.52|3592.52|0
1644571200000|2022-02-11 09:20:00|3600.08|3600.08|3597.88|3597.88|3600.4|3600.4|3594.73|3594.73|0
1644571500000|2022-02-11 09:25:00|3598.43|3598.43|3602.66|3602.66|3603.58|3603.58|3598.43|3598.43|0
1644571800000|2022-02-11 09:30:00|3602.68|3602.68|3604.91|3604.91|3606|3606|3600.86|3600.86|0
1644572100000|2022-02-11 09:35:00|3604.58|3604.58|3604.87|3604.87|3605.14|3605.14|3600.72|3600.72|0
1644572400000|2022-02-11 09:40:00|3604.6|3604.6|3601.07|3601.07|3604.6|3604.6|3597.15|3597.15|0
1644572700000|2022-02-11 09:45:00|3601.3|3601.3|3600.33|3600.33|3603.71|3603.71|3600.33|3600.33|0
1644573000000|2022-02-11 09:50:00|3600.27|3600.27|3600.41|3600.41|3600.42|3600.42|3594.34|3594.34|0
1644573300000|2022-02-11 09:55:00|3600.27|3600.27|3598.99|3598.99|3601.01|3601.01|3593.99|3593.99|0
1644573600000|2022-02-11 10:00:00|3598.66|3598.66|3599.44|3599.44|3600.34|3600.34|3596.83|3596.83|0
1644573900000|2022-02-11 10:05:00|3598.91|3598.91|3601.46|3601.46|3602.32|3602.32|3598.32|3598.32|0
1644574200000|2022-02-11 10:10:00|3601.6|3601.6|3599.11|3599.11|3602.57|3602.57|3598.29|3598.29|0
1644574500000|2022-02-11 10:15:00|3599.19|3599.19|3596.33|3596.33|3599.21|3599.21|3595.64|3595.64|0
1644574800000|2022-02-11 10:20:00|3595.87|3595.87|3596.49|3596.49|3597.89|3597.89|3595.32|3595.32|0
1644575100000|2022-02-11 10:25:00|3596.16|3596.16|3597.41|3597.41|3597.43|3597.43|3595.91|3595.91|0
1644575400000|2022-02-11 10:30:00|3597.37|3597.37|3599.65|3599.65|3600.58|3600.58|3596.84|3596.84|0
1644575700000|2022-02-11 10:35:00|3599.64|3599.64|3598.99|3598.99|3600.4|3600.4|3598.04|3598.04|0
1644576000000|2022-02-11 10:40:00|3599.11|3599.11|3599.58|3599.58|3601.22|3601.22|3597.36|3597.36|0
1644576300000|2022-02-11 10:45:00|3599.72|3599.72|3602.88|3602.88|3603.24|3603.24|3599.19|3599.19|0
1644576600000|2022-02-11 10:50:00|3603.29|3603.29|3603.64|3603.64|3605.04|3605.04|3603.11|3603.11|0
1644576900000|2022-02-11 10:55:00|3603.62|3603.62|3604.46|3604.46|3605.87|3605.87|3603.62|3603.62|0
1644577200000|2022-02-11 11:00:00|3604.45|3604.45|3601.86|3601.86|3604.59|3604.59|3601.72|3601.72|0
1644577500000|2022-02-11 11:05:00|3602|3602|3600.09|3600.09|3603.31|3603.31|3598.41|3598.41|0
1644577800000|2022-02-11 11:10:00|3599.76|3599.76|3602.81|3602.81|3602.92|3602.92|3599.72|3599.72|0
1644578100000|2022-02-11 11:15:00|3602.93|3602.93|3603.12|3603.12|3603.68|3603.68|3602.44|3602.44|0
1644578400000|2022-02-11 11:20:00|3603.45|3603.45|3601.87|3601.87|3604.18|3604.18|3601.75|3601.75|0
1644578700000|2022-02-11 11:25:00|3601.95|3601.95|3603.59|3603.59|3603.59|3603.59|3600.18|3600.18|0
1644579000000|2022-02-11 11:30:00|3603.51|3603.51|3598.68|3598.68|3603.56|3603.56|3598.55|3598.55|0
1644579300000|2022-02-11 11:35:00|3598.45|3598.45|3599.58|3599.58|3601.22|3601.22|3597.43|3597.43|0
1644579600000|2022-02-11 11:40:00|3599.44|3599.44|3594.68|3594.68|3599.9|3599.9|3593.81|3593.81|0
1644579900000|2022-02-11 11:45:00|3594.66|3594.66|3593.23|3593.23|3594.66|3594.66|3592.43|3592.43|0
1644580200000|2022-02-11 11:50:00|3593.98|3593.98|3593.67|3593.67|3594.27|3594.27|3592.81|3592.81|0
1644580500000|2022-02-11 11:55:00|3593.66|3593.66|3596.12|3596.12|3596.72|3596.72|3593.28|3593.28|0
1644580800000|2022-02-11 12:00:00|3596.45|3596.45|3594.63|3594.63|3596.45|3596.45|3594.05|3594.05|0
1644581100000|2022-02-11 12:05:00|3594.59|3594.59|3594.97|3594.97|3594.97|3594.97|3592.25|3592.25|0
1644581400000|2022-02-11 12:10:00|3595.3|3595.3|3593.9|3593.9|3596.25|3596.25|3593.59|3593.59|0
1644581700000|2022-02-11 12:15:00|3594.03|3594.03|3587.6|3587.6|3594.03|3594.03|3587.6|3587.6|0
1644582000000|2022-02-11 12:20:00|3587.52|3587.52|3586.23|3586.23|3587.76|3587.76|3586.21|3586.21|0
1644582300000|2022-02-11 12:25:00|3585.56|3585.56|3587|3587|3588.4|3588.4|3585.56|3585.56|0
1644582600000|2022-02-11 12:30:00|3586.92|3586.92|3586.63|3586.63|3589.62|3589.62|3585.68|3585.68|0
1644582900000|2022-02-11 12:35:00|3586.62|3586.62|3583.78|3583.78|3587.55|3587.55|3583.78|3583.78|0
1644583200000|2022-02-11 12:40:00|3583.76|3583.76|3587.92|3587.92|3588.79|3588.79|3583.51|3583.51|0
1644583500000|2022-02-11 12:45:00|3587.94|3587.94|3587.49|3587.49|3589.26|3589.26|3587.49|3587.49|0
1644583800000|2022-02-11 12:50:00|3587.41|3587.41|3590.06|3590.06|3590.06|3590.06|3587.08|3587.08|0
1644584100000|2022-02-11 12:55:00|3589.73|3589.73|3589.39|3589.39|3590.41|3590.41|3588.81|3588.81|0
1644584400000|2022-02-11 13:00:00|3589.48|3589.48|3589.46|3589.46|3590.49|3590.49|3589.28|3589.28|0
1644584700000|2022-02-11 13:05:00|3589.6|3589.6|3592.64|3592.64|3593.48|3593.48|3588.81|3588.81|0
1644585000000|2022-02-11 13:10:00|3592.53|3592.53|3593.82|3593.82|3593.82|3593.82|3591.18|3591.18|0
1644585300000|2022-02-11 13:15:00|3593.8|3593.8|3599.08|3599.08|3599.08|3599.08|3593.8|3593.8|0
1644585600000|2022-02-11 13:20:00|3598.95|3598.95|3597.72|3597.72|3598.95|3598.95|3595.8|3595.8|0
1644585900000|2022-02-11 13:25:00|3597.35|3597.35|3596.17|3596.17|3597.7|3597.7|3595.48|3595.48|0
1644586200000|2022-02-11 13:30:00|3596.15|3596.15|3598.03|3598.03|3598.63|3598.63|3595.4|3595.4|0
1644586500000|2022-02-11 13:35:00|3598.17|3598.17|3603.51|3603.51|3603.51|3603.51|3597.66|3597.66|0
1644586800000|2022-02-11 13:40:00|3603.57|3603.57|3599.16|3599.16|3603.57|3603.57|3597.24|3597.24|0
1644587100000|2022-02-11 13:45:00|3599.04|3599.04|3599.33|3599.33|3600.96|3600.96|3599.04|3599.04|0
1644587400000|2022-02-11 13:50:00|3599.21|3599.21|3599.41|3599.41|3601.72|3601.72|3598.88|3598.88|0
1644587700000|2022-02-11 13:55:00|3599.43|3599.43|3599.57|3599.57|3600|3600|3598.03|3598.03|0
1644588000000|2022-02-11 14:00:00|3599.68|3599.68|3597.26|3597.26|3599.97|3599.97|3595.61|3595.61|0
1644588300000|2022-02-11 14:05:00|3597.14|3597.14|3597.42|3597.42|3598.96|3598.96|3596.18|3596.18|0
1644588600000|2022-02-11 14:10:00|3597.3|3597.3|3596.55|3596.55|3598.67|3598.67|3595.03|3595.03|0
1644588900000|2022-02-11 14:15:00|3596.56|3596.56|3590.72|3590.72|3596.58|3596.58|3590.72|3590.72|0
1644589200000|2022-02-11 14:20:00|3590.05|3590.05|3591.82|3591.82|3591.93|3591.93|3589.43|3589.43|0
1644589500000|2022-02-11 14:25:00|3591.8|3591.8|3597.47|3597.47|3597.47|3597.47|3591.8|3591.8|0
1644589800000|2022-02-11 14:30:00|3597.55|3597.55|3591.15|3591.15|3597.61|3597.61|3588.44|3588.44|0
1644590100000|2022-02-11 14:35:00|3591.42|3591.42|3596.97|3596.97|3596.97|3596.97|3590.67|3590.67|0
1644590400000|2022-02-11 14:40:00|3597.2|3597.2|3600.17|3600.17|3600.31|3600.31|3595.37|3595.37|0
1644590700000|2022-02-11 14:45:00|3600.24|3600.24|3606.45|3606.45|3609.31|3609.31|3600.24|3600.24|0
1644591000000|2022-02-11 14:50:00|3606.79|3606.79|3607.1|3607.1|3610.88|3610.88|3606.73|3606.73|0
1644591300000|2022-02-11 14:55:00|3606.61|3606.61|3608.35|3608.35|3608.58|3608.58|3604.37|3604.37|0
1644591600000|2022-02-11 15:00:00|3608.68|3608.68|3610.33|3610.33|3615.09|3615.09|3608.49|3608.49|0
1644591900000|2022-02-11 15:05:00|3610.47|3610.47|3613.31|3613.31|3614.9|3614.9|3609.69|3609.69|0
1644592200000|2022-02-11 15:10:00|3613.23|3613.23|3611.02|3611.02|3613.31|3613.31|3607.19|3607.19|0
1644592500000|2022-02-11 15:15:00|3610.94|3610.94|3612.47|3612.47|3613.43|3613.43|3610.28|3610.28|0
1644592800000|2022-02-11 15:20:00|3612.24|3612.24|3615.27|3615.27|3616.11|3616.11|3612.24|3612.24|0
1644593100000|2022-02-11 15:25:00|3615.36|3615.36|3617.93|3617.93|3620|3620|3615.14|3615.14|0
1644593400000|2022-02-11 15:30:00|3617.81|3617.81|3614.29|3614.29|3619.96|3619.96|3614.29|3614.29|0
1644593700000|2022-02-11 15:35:00|3614.31|3614.31|3613.98|3613.98|3615.35|3615.35|3612.37|3612.37|0
1644594000000|2022-02-11 15:40:00|3614.31|3614.31|3619.77|3619.77|3620.35|3620.35|3613.99|3613.99|0
1644594300000|2022-02-11 15:45:00|3619.88|3619.88|3619.56|3619.56|3623.46|3623.46|3617.78|3617.78|0
1644594600000|2022-02-11 15:50:00|3619.68|3619.68|3621.32|3621.32|3621.49|3621.49|3616.71|3616.71|0
1644594900000|2022-02-11 15:55:00|3621.65|3621.65|3624.94|3624.94|3626.05|3626.05|3621.63|3621.63|0
1644595200000|2022-02-11 16:00:00|3624.93|3624.93|3626.31|3626.31|3627.62|3627.62|3624.59|3624.59|0
1644595500000|2022-02-11 16:05:00|3626.23|3626.23|3624.17|3624.17|3626.76|3626.76|3624.17|3624.17|0
1644595800000|2022-02-11 16:10:00|3624.5|3624.5|3628.87|3628.87|3629.31|3629.31|3623.49|3623.49|0
1644596100000|2022-02-11 16:15:00|3628.85|3628.85|3631.46|3631.46|3631.49|3631.49|3627.03|3627.03|0
1644596400000|2022-02-11 16:20:00|3631.48|3631.48|3630.71|3630.71|3632|3632|3630.38|3630.38|0
1644596700000|2022-02-11 16:25:00|3630.98|3630.98|3631.87|3631.87|3631.87|3631.87|3628.49|3628.49|0
1644826500000|2022-02-14 08:15:00|3521.06|3521.06|3528.21|3528.21|3532.38|3532.38|3521.06|3521.06|0
1644826800000|2022-02-14 08:20:00|3527.18|3527.18|3516.55|3516.55|3527.77|3527.77|3515.81|3515.81|0
1644827100000|2022-02-14 08:25:00|3516.64|3516.64|3521.24|3521.24|3525.37|3525.37|3514.41|3514.41|0
1644827400000|2022-02-14 08:30:00|3521.13|3521.13|3518.7|3518.7|3524.36|3524.36|3515.01|3515.01|0
1644827700000|2022-02-14 08:35:00|3518.54|3518.54|3518.05|3518.05|3527.98|3527.98|3516.81|3516.81|0
1644828000000|2022-02-14 08:40:00|3517.39|3517.39|3516.49|3516.49|3519.7|3519.7|3514.3|3514.3|0
1644828300000|2022-02-14 08:45:00|3516.57|3516.57|3514.65|3514.65|3522.57|3522.57|3514.65|3514.65|0
1644828600000|2022-02-14 08:50:00|3514.98|3514.98|3507.9|3507.9|3520.52|3520.52|3507.9|3507.9|0
1644828900000|2022-02-14 08:55:00|3507.73|3507.73|3508.51|3508.51|3511.58|3511.58|3507.34|3507.34|0
1644829200000|2022-02-14 09:00:00|3508.24|3508.24|3518.79|3518.79|3523.6|3523.6|3507.81|3507.81|0
1644829500000|2022-02-14 09:05:00|3518.44|3518.44|3527.62|3527.62|3530.65|3530.65|3517.56|3517.56|0
1644829800000|2022-02-14 09:10:00|3527.52|3527.52|3529.24|3529.24|3529.99|3529.99|3523.05|3523.05|0
1644830100000|2022-02-14 09:15:00|3529.41|3529.41|3535.18|3535.18|3539.12|3539.12|3529.41|3529.41|0
1644830400000|2022-02-14 09:20:00|3535.34|3535.34|3539.34|3539.34|3539.34|3539.34|3533.27|3533.27|0
1644830700000|2022-02-14 09:25:00|3539.42|3539.42|3542.49|3542.49|3547.3|3547.3|3539.42|3539.42|0
1644831000000|2022-02-14 09:30:00|3542.54|3542.54|3537.01|3537.01|3544.06|3544.06|3535.58|3535.58|0
1644831300000|2022-02-14 09:35:00|3536.9|3536.9|3531.26|3531.26|3537.45|3537.45|3525.56|3525.56|0
1644831600000|2022-02-14 09:40:00|3531.28|3531.28|3527.64|3527.64|3532.27|3532.27|3527.64|3527.64|0
1644831900000|2022-02-14 09:45:00|3527.58|3527.58|3520.65|3520.65|3529.03|3529.03|3520.14|3520.14|0
1644832200000|2022-02-14 09:50:00|3520.42|3520.42|3513.09|3513.09|3520.45|3520.45|3511.77|3511.77|0
1644832500000|2022-02-14 09:55:00|3513.17|3513.17|3513.77|3513.77|3515.57|3515.57|3511.55|3511.55|0
1644832800000|2022-02-14 10:00:00|3513.5|3513.5|3519.52|3519.52|3519.68|3519.68|3510.1|3510.1|0
1644833100000|2022-02-14 10:05:00|3519.69|3519.69|3525.08|3525.08|3525.29|3525.29|3519.69|3519.69|0
1644833400000|2022-02-14 10:10:00|3525.1|3525.1|3526.45|3526.45|3526.49|3526.49|3522.28|3522.28|0
1644833700000|2022-02-14 10:15:00|3526.5|3526.5|3524.33|3524.33|3529.67|3529.67|3523.14|3523.14|0
1644834000000|2022-02-14 10:20:00|3524.22|3524.22|3534.64|3534.64|3535.23|3535.23|3523.18|3523.18|0
1644834300000|2022-02-14 10:25:00|3535.41|3535.41|3532.11|3532.11|3535.41|3535.41|3529.32|3529.32|0
1644834600000|2022-02-14 10:30:00|3531.44|3531.44|3525.39|3525.39|3531.83|3531.83|3524.06|3524.06|0
1644834900000|2022-02-14 10:35:00|3525.06|3525.06|3530.49|3530.49|3532.13|3532.13|3524.65|3524.65|0
1644835200000|2022-02-14 10:40:00|3530.26|3530.26|3525.22|3525.22|3532.5|3532.5|3525.22|3525.22|0
1644835500000|2022-02-14 10:45:00|3525.1|3525.1|3533.38|3533.38|3533.87|3533.87|3524.99|3524.99|0
1644835800000|2022-02-14 10:50:00|3533.76|3533.76|3529.8|3529.8|3536.16|3536.16|3529.78|3529.78|0
1644836100000|2022-02-14 10:55:00|3530.13|3530.13|3524.34|3524.34|3530.44|3530.44|3523.2|3523.2|0
1644836400000|2022-02-14 11:00:00|3524.23|3524.23|3528.31|3528.31|3528.31|3528.31|3523.41|3523.41|0
1644836700000|2022-02-14 11:05:00|3528.33|3528.33|3530.82|3530.82|3531.07|3531.07|3528.05|3528.05|0
1644837000000|2022-02-14 11:10:00|3530.9|3530.9|3525.45|3525.45|3531.4|3531.4|3525.45|3525.45|0
1644837300000|2022-02-14 11:15:00|3525.39|3525.39|3526.8|3526.8|3527.38|3527.38|3525.08|3525.08|0
1644837600000|2022-02-14 11:20:00|3526.7|3526.7|3525.88|3525.88|3528.78|3528.78|3524.56|3524.56|0
1644837900000|2022-02-14 11:25:00|3525.83|3525.83|3529.33|3529.33|3529.66|3529.66|3525.83|3525.83|0
1644838200000|2022-02-14 11:30:00|3529.28|3529.28|3523.91|3523.91|3530.49|3530.49|3523.23|3523.23|0
1644838500000|2022-02-14 11:35:00|3523.97|3523.97|3526.68|3526.68|3526.96|3526.96|3522.09|3522.09|0
1644838800000|2022-02-14 11:40:00|3527.02|3527.02|3530.19|3530.19|3530.29|3530.29|3525.99|3525.99|0
1644839100000|2022-02-14 11:45:00|3530.07|3530.07|3528.96|3528.96|3530.25|3530.25|3526.13|3526.13|0
1644839400000|2022-02-14 11:50:00|3529.18|3529.18|3526.53|3526.53|3529.18|3529.18|3526.28|3526.28|0
1644839700000|2022-02-14 11:55:00|3526.64|3526.64|3522.64|3522.64|3527.09|3527.09|3522.21|3522.21|0
1644840000000|2022-02-14 12:00:00|3522.99|3522.99|3523.08|3523.08|3524.7|3524.7|3520.81|3520.81|0
1644840300000|2022-02-14 12:05:00|3523.06|3523.06|3521.45|3521.45|3523.06|3523.06|3521.16|3521.16|0
1644840600000|2022-02-14 12:10:00|3521.07|3521.07|3521.83|3521.83|3522.97|3522.97|3521.07|3521.07|0
1644840900000|2022-02-14 12:15:00|3521.88|3521.88|3524.59|3524.59|3525.26|3525.26|3521.51|3521.51|0
1644841200000|2022-02-14 12:20:00|3524.26|3524.26|3525.17|3525.17|3525.28|3525.28|3522.56|3522.56|0
1644841500000|2022-02-14 12:25:00|3525.28|3525.28|3531.02|3531.02|3531.02|3531.02|3523.26|3523.26|0
1644841800000|2022-02-14 12:30:00|3531.6|3531.6|3539.3|3539.3|3543.57|3543.57|3531.51|3531.51|0
1644842100000|2022-02-14 12:35:00|3538.97|3538.97|3563.81|3563.81|3565.56|3565.56|3536.77|3536.77|0
1644842400000|2022-02-14 12:40:00|3563.48|3563.48|3568.9|3568.9|3571.12|3571.12|3562.71|3562.71|0
1644842700000|2022-02-14 12:45:00|3569.81|3569.81|3566.96|3566.96|3578.73|3578.73|3566.96|3566.96|0
1644843000000|2022-02-14 12:50:00|3566.63|3566.63|3558.56|3558.56|3566.63|3566.63|3553.36|3553.36|0
1644843300000|2022-02-14 12:55:00|3558.79|3558.79|3563.16|3563.16|3563.98|3563.98|3558.79|3558.79|0
1644843600000|2022-02-14 13:00:00|3563.05|3563.05|3570.99|3570.99|3571.24|3571.24|3562.66|3562.66|0
1644843900000|2022-02-14 13:05:00|3569.71|3569.71|3573.01|3573.01|3573.35|3573.35|3567.2|3567.2|0
1644844200000|2022-02-14 13:10:00|3572.68|3572.68|3564.88|3564.88|3572.68|3572.68|3564.82|3564.82|0
1644844500000|2022-02-14 13:15:00|3564.8|3564.8|3564.99|3564.99|3567.09|3567.09|3562.18|3562.18|0
1644844800000|2022-02-14 13:20:00|3565.54|3565.54|3569.95|3569.95|3574.46|3574.46|3565.54|3565.54|0
1644845100000|2022-02-14 13:25:00|3570.06|3570.06|3573.28|3573.28|3573.28|3573.28|3568.42|3568.42|0
1644845400000|2022-02-14 13:30:00|3573.19|3573.19|3567.22|3567.22|3573.19|3573.19|3567.16|3567.16|0
1644845700000|2022-02-14 13:35:00|3567.28|3567.28|3568.47|3568.47|3568.47|3568.47|3563.18|3563.18|0
1644846000000|2022-02-14 13:40:00|3567.81|3567.81|3565.74|3565.74|3573.38|3573.38|3565.74|3565.74|0
1644846300000|2022-02-14 13:45:00|3566.41|3566.41|3566.15|3566.15|3568.97|3568.97|3566.03|3566.03|0
1644846600000|2022-02-14 13:50:00|3566.1|3566.1|3568.77|3568.77|3570.58|3570.58|3565.86|3565.86|0
1644846900000|2022-02-14 13:55:00|3568.69|3568.69|3565.02|3565.02|3571.84|3571.84|3564.47|3564.47|0
1644847200000|2022-02-14 14:00:00|3565.07|3565.07|3566.06|3566.06|3567.23|3567.23|3564.23|3564.23|0
1644847500000|2022-02-14 14:05:00|3566.01|3566.01|3564.67|3564.67|3567.12|3567.12|3563.71|3563.71|0
1644847800000|2022-02-14 14:10:00|3564.75|3564.75|3571.54|3571.54|3572.34|3572.34|3564.75|3564.75|0
1644848100000|2022-02-14 14:15:00|3571.21|3571.21|3565.72|3565.72|3571.42|3571.42|3565.55|3565.55|0
1644848400000|2022-02-14 14:20:00|3565.83|3565.83|3561.59|3561.59|3565.83|3565.83|3560.21|3560.21|0
1644848700000|2022-02-14 14:25:00|3561.2|3561.2|3557.5|3557.5|3562.63|3562.63|3557.5|3557.5|0
1644849000000|2022-02-14 14:30:00|3557.61|3557.61|3554.55|3554.55|3561.96|3561.96|3547.68|3547.68|0
1644849300000|2022-02-14 14:35:00|3554.79|3554.79|3545.71|3545.71|3555.86|3555.86|3545.71|3545.71|0
1644849600000|2022-02-14 14:40:00|3545.33|3545.33|3549.02|3549.02|3556.74|3556.74|3544.84|3544.84|0
1644849900000|2022-02-14 14:45:00|3549.13|3549.13|3552.39|3552.39|3554.38|3554.38|3544.32|3544.32|0
1644850200000|2022-02-14 14:50:00|3552.16|3552.16|3554.95|3554.95|3559.62|3559.62|3551.19|3551.19|0
1644850500000|2022-02-14 14:55:00|3554.89|3554.89|3546.96|3546.96|3555.72|3555.72|3546.7|3546.7|0
1644850800000|2022-02-14 15:00:00|3547.07|3547.07|3537.09|3537.09|3547.27|3547.27|3536.49|3536.49|0
1644851100000|2022-02-14 15:05:00|3537.33|3537.33|3542.52|3542.52|3542.58|3542.58|3534.24|3534.24|0
1644851400000|2022-02-14 15:10:00|3542.44|3542.44|3541.48|3541.48|3550.66|3550.66|3541.48|3541.48|0
1644851700000|2022-02-14 15:15:00|3541.54|3541.54|3531.39|3531.39|3542.32|3542.32|3527.57|3527.57|0
1644852000000|2022-02-14 15:20:00|3531.31|3531.31|3529.66|3529.66|3531.54|3531.54|3525.62|3525.62|0
1644852300000|2022-02-14 15:25:00|3529.55|3529.55|3525.48|3525.48|3532.03|3532.03|3523.81|3523.81|0
1644852600000|2022-02-14 15:30:00|3525.42|3525.42|3520.49|3520.49|3526|3526|3517.78|3517.78|0
1644852900000|2022-02-14 15:35:00|3520.44|3520.44|3521.56|3521.56|3522.83|3522.83|3519.16|3519.16|0
1644853200000|2022-02-14 15:40:00|3521.89|3521.89|3524.6|3524.6|3525.99|3525.99|3521.89|3521.89|0
1644853500000|2022-02-14 15:45:00|3524.54|3524.54|3521.21|3521.21|3524.65|3524.65|3520.01|3520.01|0
1644853800000|2022-02-14 15:50:00|3521.26|3521.26|3526.44|3526.44|3526.88|3526.88|3519.16|3519.16|0
1644854100000|2022-02-14 15:55:00|3526.61|3526.61|3523.94|3523.94|3532.7|3532.7|3523.66|3523.66|0
1644854400000|2022-02-14 16:00:00|3524|3524|3527.49|3527.49|3528.1|3528.1|3521.42|3521.42|0
1644854700000|2022-02-14 16:05:00|3527.47|3527.47|3522.06|3522.06|3527.47|3527.47|3521.73|3521.73|0
1644855000000|2022-02-14 16:10:00|3522.02|3522.02|3522.7|3522.7|3523.9|3523.9|3521.22|3521.22|0
1644855300000|2022-02-14 16:15:00|3522.81|3522.81|3534.49|3534.49|3534.55|3534.55|3522.81|3522.81|0
1644855600000|2022-02-14 16:20:00|3534.99|3534.99|3540.69|3540.69|3541.84|3541.84|3534.28|3534.28|0
1644855900000|2022-02-14 16:25:00|3540.79|3540.79|3543.14|3543.14|3547.02|3547.02|3539.47|3539.47|0
1644912900000|2022-02-15 08:15:00|3518.79|3518.79|3527.73|3527.73|3529.44|3529.44|3515.38|3515.38|0
1644913200000|2022-02-15 08:20:00|3527.75|3527.75|3540.38|3540.38|3540.44|3540.44|3526.69|3526.69|0
1644913500000|2022-02-15 08:25:00|3540.39|3540.39|3542.84|3542.84|3546.83|3546.83|3534.62|3534.62|0
1644913800000|2022-02-15 08:30:00|3543.17|3543.17|3556.46|3556.46|3558.31|3558.31|3542.85|3542.85|0
1644914100000|2022-02-15 08:35:00|3556.79|3556.79|3550.06|3550.06|3559.64|3559.64|3549.73|3549.73|0
1644914400000|2022-02-15 08:40:00|3550.12|3550.12|3539.96|3539.96|3551.34|3551.34|3538.42|3538.42|0
1644914700000|2022-02-15 08:45:00|3539.39|3539.39|3537.25|3537.25|3540.21|3540.21|3533.88|3533.88|0
1644915000000|2022-02-15 08:50:00|3537.09|3537.09|3528.56|3528.56|3538.05|3538.05|3527.09|3527.09|0
1644915300000|2022-02-15 08:55:00|3528.64|3528.64|3541.51|3541.51|3542.9|3542.9|3528.1|3528.1|0
1644915600000|2022-02-15 09:00:00|3541.63|3541.63|3528.49|3528.49|3547.15|3547.15|3528.49|3528.49|0
1644915900000|2022-02-15 09:05:00|3528.6|3528.6|3545.42|3545.42|3545.81|3545.81|3528.38|3528.38|0
1644916200000|2022-02-15 09:10:00|3544.93|3544.93|3547.57|3547.57|3551.24|3551.24|3542.12|3542.12|0
1644916500000|2022-02-15 09:15:00|3548.23|3548.23|3553.22|3553.22|3554.78|3554.78|3548.23|3548.23|0
1644916800000|2022-02-15 09:20:00|3553.31|3553.31|3560.77|3560.77|3561.99|3561.99|3553.31|3553.31|0
1644917100000|2022-02-15 09:25:00|3560.9|3560.9|3559.11|3559.11|3564.15|3564.15|3557.95|3557.95|0
1644917400000|2022-02-15 09:30:00|3559.09|3559.09|3553.76|3553.76|3559.33|3559.33|3546.61|3546.61|0
1644917700000|2022-02-15 09:35:00|3553.43|3553.43|3556.82|3556.82|3561.81|3561.81|3553.43|3553.43|0
1644918000000|2022-02-15 09:40:00|3556.9|3556.9|3554.36|3554.36|3560.17|3560.17|3553.07|3553.07|0
1644918300000|2022-02-15 09:45:00|3555.03|3555.03|3551.94|3551.94|3555.22|3555.22|3549.71|3549.71|0
1644918600000|2022-02-15 09:50:00|3551.82|3551.82|3543.68|3543.68|3551.82|3551.82|3543.5|3543.5|0
1644918900000|2022-02-15 09:55:00|3543.35|3543.35|3549.6|3549.6|3549.6|3549.6|3543.16|3543.16|0
1644919200000|2022-02-15 10:00:00|3549.65|3549.65|3545.48|3545.48|3552.52|3552.52|3543.73|3543.73|0
1644919500000|2022-02-15 10:05:00|3545.59|3545.59|3547.3|3547.3|3551.04|3551.04|3545.58|3545.58|0
1644919800000|2022-02-15 10:10:00|3547.97|3547.97|3551.25|3551.25|3551.31|3551.31|3546.21|3546.21|0
1644920100000|2022-02-15 10:15:00|3551.37|3551.37|3550.3|3550.3|3553.85|3553.85|3549.61|3549.61|0
1644920400000|2022-02-15 10:20:00|3551.05|3551.05|3536.92|3536.92|3551.92|3551.92|3534.64|3534.64|0
1644920700000|2022-02-15 10:25:00|3537.14|3537.14|3543.14|3543.14|3544|3544|3536.09|3536.09|0
1644921000000|2022-02-15 10:30:00|3542.81|3542.81|3546.38|3546.38|3548.94|3548.94|3541.73|3541.73|0
1644921300000|2022-02-15 10:35:00|3547.04|3547.04|3546.49|3546.49|3549.46|3549.46|3545.58|3545.58|0
1644921600000|2022-02-15 10:40:00|3546.15|3546.15|3550.24|3550.24|3552.46|3552.46|3545.92|3545.92|0
1644921900000|2022-02-15 10:45:00|3550.16|3550.16|3550.68|3550.68|3551.96|3551.96|3549.76|3549.76|0
1644922200000|2022-02-15 10:50:00|3550.57|3550.57|3547.21|3547.21|3551.94|3551.94|3546.49|3546.49|0
1644922500000|2022-02-15 10:55:00|3547.54|3547.54|3549.16|3549.16|3549.48|3549.48|3546.54|3546.54|0
1644922800000|2022-02-15 11:00:00|3549.18|3549.18|3552.43|3552.43|3554.16|3554.16|3548.85|3548.85|0
1644923100000|2022-02-15 11:05:00|3552.4|3552.4|3554.59|3554.59|3557.81|3557.81|3551.46|3551.46|0
1644923400000|2022-02-15 11:10:00|3554.61|3554.61|3562.02|3562.02|3562.14|3562.14|3554.35|3554.35|0
1644923700000|2022-02-15 11:15:00|3562.03|3562.03|3560.02|3560.02|3562.7|3562.7|3559.07|3559.07|0
1644924000000|2022-02-15 11:20:00|3560.07|3560.07|3560.5|3560.5|3563.38|3563.38|3560.07|3560.07|0
1644924300000|2022-02-15 11:25:00|3559.72|3559.72|3556.32|3556.32|3559.72|3559.72|3555.68|3555.68|0
1644924600000|2022-02-15 11:30:00|3556.4|3556.4|3552.65|3552.65|3557.34|3557.34|3552.54|3552.54|0
1644924900000|2022-02-15 11:35:00|3552.32|3552.32|3556.49|3556.49|3557.35|3557.35|3552.32|3552.32|0
1644925200000|2022-02-15 11:40:00|3556.41|3556.41|3558.93|3558.93|3559.07|3559.07|3555.16|3555.16|0
1644925500000|2022-02-15 11:45:00|3558.95|3558.95|3558.24|3558.24|3560.72|3560.72|3557.78|3557.78|0
1644925800000|2022-02-15 11:50:00|3558.12|3558.12|3557.09|3557.09|3558.92|3558.92|3556.25|3556.25|0
1644926100000|2022-02-15 11:55:00|3557.04|3557.04|3551.83|3551.83|3558.76|3558.76|3551.83|3551.83|0
1644926400000|2022-02-15 12:00:00|3551.75|3551.75|3551.28|3551.28|3555.09|3555.09|3546.59|3546.59|0
1644926700000|2022-02-15 12:05:00|3550.95|3550.95|3550.21|3550.21|3551.93|3551.93|3547.92|3547.92|0
1644927000000|2022-02-15 12:10:00|3550.09|3550.09|3553.07|3553.07|3553.56|3553.56|3550.04|3550.04|0
1644927300000|2022-02-15 12:15:00|3553.4|3553.4|3550.24|3550.24|3553.51|3553.51|3549.58|3549.58|0
1644927600000|2022-02-15 12:20:00|3550.23|3550.23|3550.93|3550.93|3552.12|3552.12|3550.23|3550.23|0
1644927900000|2022-02-15 12:25:00|3550.85|3550.85|3552.42|3552.42|3552.89|3552.89|3550.19|3550.19|0
1644928200000|2022-02-15 12:30:00|3552.33|3552.33|3553.18|3553.18|3553.18|3553.18|3549.67|3549.67|0
1644928500000|2022-02-15 12:35:00|3553.07|3553.07|3551.76|3551.76|3553.85|3553.85|3549.51|3549.51|0
1644928800000|2022-02-15 12:40:00|3551.99|3551.99|3549.47|3549.47|3551.99|3551.99|3547.43|3547.43|0
1644929100000|2022-02-15 12:45:00|3549.58|3549.58|3548.75|3548.75|3551.41|3551.41|3548.75|3548.75|0
1644929400000|2022-02-15 12:50:00|3548.72|3548.72|3553.67|3553.67|3553.67|3553.67|3547.08|3547.08|0
1644929700000|2022-02-15 12:55:00|3553.84|3553.84|3558.23|3558.23|3558.23|3558.23|3553.59|3553.59|0
1644930000000|2022-02-15 13:00:00|3558.34|3558.34|3556.43|3556.43|3558.46|3558.46|3555.93|3555.93|0
1644930300000|2022-02-15 13:05:00|3556.48|3556.48|3555.76|3555.76|3556.59|3556.59|3555.05|3555.05|0
1644930600000|2022-02-15 13:10:00|3555.97|3555.97|3558.71|3558.71|3558.94|3558.94|3555.76|3555.76|0
1644930900000|2022-02-15 13:15:00|3558.59|3558.59|3556.07|3556.07|3558.75|3558.75|3555.25|3555.25|0
1644931200000|2022-02-15 13:20:00|3555.95|3555.95|3552.8|3552.8|3556.05|3556.05|3551.95|3551.95|0
1644931500000|2022-02-15 13:25:00|3552.88|3552.88|3550.82|3550.82|3553.31|3553.31|3549.66|3549.66|0
1644931800000|2022-02-15 13:30:00|3550.81|3550.81|3554.68|3554.68|3556.87|3556.87|3547.11|3547.11|0
1644932100000|2022-02-15 13:35:00|3554.6|3554.6|3554.76|3554.76|3556.29|3556.29|3553.85|3553.85|0
1644932400000|2022-02-15 13:40:00|3555.09|3555.09|3561.08|3561.08|3561.19|3561.19|3554.48|3554.48|0
1644932700000|2022-02-15 13:45:00|3561.16|3561.16|3561.74|3561.74|3563.4|3563.4|3559.99|3559.99|0
1644933000000|2022-02-15 13:50:00|3561.79|3561.79|3557.11|3557.11|3561.79|3561.79|3557.11|3557.11|0
1644933300000|2022-02-15 13:55:00|3557.17|3557.17|3556.53|3556.53|3557.76|3557.76|3556.1|3556.1|0
1644933600000|2022-02-15 14:00:00|3556.51|3556.51|3555.59|3555.59|3557.29|3557.29|3554.64|3554.64|0
1644933900000|2022-02-15 14:05:00|3555.75|3555.75|3557.66|3557.66|3557.87|3557.87|3555.64|3555.64|0
1644934200000|2022-02-15 14:10:00|3557.48|3557.48|3557.66|3557.66|3558.4|3558.4|3555.39|3555.39|0
1644934500000|2022-02-15 14:15:00|3557.74|3557.74|3557.97|3557.97|3558.17|3558.17|3556.67|3556.67|0
1644934800000|2022-02-15 14:20:00|3558.14|3558.14|3553.06|3553.06|3559.41|3559.41|3553.06|3553.06|0
1644935100000|2022-02-15 14:25:00|3552.84|3552.84|3548.34|3548.34|3553.94|3553.94|3548.34|3548.34|0
1644935400000|2022-02-15 14:30:00|3548.18|3548.18|3553.49|3553.49|3553.95|3553.95|3545.46|3545.46|0
1644935700000|2022-02-15 14:35:00|3553.6|3553.6|3558.76|3558.76|3559.51|3559.51|3553.48|3553.48|0
1644936000000|2022-02-15 14:40:00|3558.42|3558.42|3556.22|3556.22|3558.97|3558.97|3555.81|3555.81|0
1644936300000|2022-02-15 14:45:00|3556.27|3556.27|3555.88|3555.88|3559.96|3559.96|3553.5|3553.5|0
1644936600000|2022-02-15 14:50:00|3555.76|3555.76|3552.29|3552.29|3557.24|3557.24|3549.14|3549.14|0
1644936900000|2022-02-15 14:55:00|3552.62|3552.62|3545.69|3545.69|3553.24|3553.24|3545.58|3545.58|0
1644937200000|2022-02-15 15:00:00|3546.02|3546.02|3542.84|3542.84|3548.22|3548.22|3539.06|3539.06|0
1644937500000|2022-02-15 15:05:00|3543.25|3543.25|3550.71|3550.71|3550.94|3550.94|3541.85|3541.85|0
1644937800000|2022-02-15 15:10:00|3550.82|3550.82|3549.72|3549.72|3552.06|3552.06|3546.97|3546.97|0
1644938100000|2022-02-15 15:15:00|3549.84|3549.84|3551.9|3551.9|3552.46|3552.46|3548.94|3548.94|0
1644938400000|2022-02-15 15:20:00|3551.73|3551.73|3557.72|3557.72|3558.3|3558.3|3548.99|3548.99|0
1644938700000|2022-02-15 15:25:00|3557.77|3557.77|3558.6|3558.6|3561.08|3561.08|3552.95|3552.95|0
1644939000000|2022-02-15 15:30:00|3558.62|3558.62|3560.52|3560.52|3561.37|3561.37|3557.29|3557.29|0
1644939300000|2022-02-15 15:35:00|3560.48|3560.48|3561.44|3561.44|3562.91|3562.91|3558.88|3558.88|0
1644939600000|2022-02-15 15:40:00|3561.55|3561.55|3558.49|3558.49|3562.14|3562.14|3558.12|3558.12|0
1644939900000|2022-02-15 15:45:00|3558.47|3558.47|3558.49|3558.49|3559.32|3559.32|3557.64|3557.64|0
1644940200000|2022-02-15 15:50:00|3558.58|3558.58|3559.08|3559.08|3560.44|3560.44|3558.57|3558.57|0
1644940500000|2022-02-15 15:55:00|3559.13|3559.13|3560.22|3560.22|3560.6|3560.6|3557.7|3557.7|0
1644940800000|2022-02-15 16:00:00|3560.1|3560.1|3561.39|3561.39|3562.06|3562.06|3558.71|3558.71|0
1644941100000|2022-02-15 16:05:00|3561.37|3561.37|3557.61|3557.61|3561.37|3561.37|3557.36|3557.36|0
1644941400000|2022-02-15 16:10:00|3557.19|3557.19|3550.98|3550.98|3557.19|3557.19|3550.11|3550.11|0
1644941700000|2022-02-15 16:15:00|3551.04|3551.04|3549.86|3549.86|3552.59|3552.59|3548.89|3548.89|0
1644942000000|2022-02-15 16:20:00|3549.75|3549.75|3552.15|3552.15|3553.06|3553.06|3549.75|3549.75|0
1644942300000|2022-02-15 16:25:00|3551.92|3551.92|3545.85|3545.85|3552.41|3552.41|3545.42|3545.42|0
1644999300000|2022-02-16 08:15:00|3551.18|3551.18|3559|3559|3562.7|3562.7|3550.83|3550.83|0
1644999600000|2022-02-16 08:20:00|3559.12|3559.12|3561.86|3561.86|3561.86|3561.86|3556.8|3556.8|0
1644999900000|2022-02-16 08:25:00|3561.53|3561.53|3564.66|3564.66|3566.03|3566.03|3560.63|3560.63|0
1645000200000|2022-02-16 08:30:00|3564|3564|3566.58|3566.58|3566.58|3566.58|3563.35|3563.35|0
1645000500000|2022-02-16 08:35:00|3566.56|3566.56|3573.68|3573.68|3573.94|3573.94|3566.08|3566.08|0
1645000800000|2022-02-16 08:40:00|3573.59|3573.59|3563.53|3563.53|3573.59|3573.59|3563.38|3563.38|0
1645001100000|2022-02-16 08:45:00|3563.3|3563.3|3563.32|3563.32|3564.74|3564.74|3561.16|3561.16|0
1645001400000|2022-02-16 08:50:00|3563.49|3563.49|3564.05|3564.05|3566.99|3566.99|3563.49|3563.49|0
1645001700000|2022-02-16 08:55:00|3564.22|3564.22|3565.26|3565.26|3568.73|3568.73|3564.06|3564.06|0
1645002000000|2022-02-16 09:00:00|3565.18|3565.18|3562.06|3562.06|3565.24|3565.24|3560.85|3560.85|0
1645002300000|2022-02-16 09:05:00|3561.98|3561.98|3548.81|3548.81|3561.98|3561.98|3547.23|3547.23|0
1645002600000|2022-02-16 09:10:00|3548.48|3548.48|3554.78|3554.78|3556.11|3556.11|3545.28|3545.28|0
1645002900000|2022-02-16 09:15:00|3554.79|3554.79|3557.17|3557.17|3557.17|3557.17|3553.92|3553.92|0
1645003200000|2022-02-16 09:20:00|3556.51|3556.51|3559.42|3559.42|3561.73|3561.73|3555.46|3555.46|0
1645003500000|2022-02-16 09:25:00|3559.53|3559.53|3554.85|3554.85|3560.18|3560.18|3554.85|3554.85|0
1645003800000|2022-02-16 09:30:00|3555.19|3555.19|3554.79|3554.79|3558.31|3558.31|3554.79|3554.79|0
1645004100000|2022-02-16 09:35:00|3554.3|3554.3|3551.63|3551.63|3554.37|3554.37|3550.75|3550.75|0
1645004400000|2022-02-16 09:40:00|3551.46|3551.46|3551.46|3551.46|3552.17|3552.17|3549.82|3549.82|0
1645004700000|2022-02-16 09:45:00|3551.44|3551.44|3547.37|3547.37|3552.57|3552.57|3546.87|3546.87|0
1645005000000|2022-02-16 09:50:00|3547.35|3547.35|3544.19|3544.19|3548.49|3548.49|3542.8|3542.8|0
1645005300000|2022-02-16 09:55:00|3544.41|3544.41|3536.87|3536.87|3544.41|3544.41|3536.15|3536.15|0
1645005600000|2022-02-16 10:00:00|3536.21|3536.21|3530.76|3530.76|3536.21|3536.21|3529.18|3529.18|0
1645005900000|2022-02-16 10:05:00|3530.67|3530.67|3532.54|3532.54|3532.6|3532.6|3529.13|3529.13|0
1645006200000|2022-02-16 10:10:00|3532.62|3532.62|3537.65|3537.65|3537.98|3537.98|3532.12|3532.12|0
1645006500000|2022-02-16 10:15:00|3537.42|3537.42|3536.02|3536.02|3538.18|3538.18|3536.02|3536.02|0
1645006800000|2022-02-16 10:20:00|3535.9|3535.9|3529.88|3529.88|3537.63|3537.63|3529.88|3529.88|0
1645007100000|2022-02-16 10:25:00|3529.72|3529.72|3530.38|3530.38|3530.52|3530.52|3527.6|3527.6|0
1645007400000|2022-02-16 10:30:00|3530.05|3530.05|3531.41|3531.41|3531.52|3531.52|3527.94|3527.94|0
1645007700000|2022-02-16 10:35:00|3531.53|3531.53|3530.06|3530.06|3533.41|3533.41|3530.06|3530.06|0
1645008000000|2022-02-16 10:40:00|3530.2|3530.2|3531.89|3531.89|3532.36|3532.36|3530.2|3530.2|0
1645008300000|2022-02-16 10:45:00|3532.01|3532.01|3532.55|3532.55|3532.67|3532.67|3531.2|3531.2|0
1645008600000|2022-02-16 10:50:00|3532.39|3532.39|3531.81|3531.81|3532.89|3532.89|3530.81|3530.81|0
1645008900000|2022-02-16 10:55:00|3531.75|3531.75|3527.61|3527.61|3531.75|3531.75|3527.61|3527.61|0
1645009200000|2022-02-16 11:00:00|3526.95|3526.95|3526.96|3526.96|3526.96|3526.96|3524.58|3524.58|0
1645009500000|2022-02-16 11:05:00|3526.92|3526.92|3524.45|3524.45|3528.4|3528.4|3523.6|3523.6|0
1645009800000|2022-02-16 11:10:00|3523.68|3523.68|3519.84|3519.84|3523.68|3523.68|3517.2|3517.2|0
1645010100000|2022-02-16 11:15:00|3519.82|3519.82|3517.18|3517.18|3520.68|3520.68|3517.18|3517.18|0
1645010400000|2022-02-16 11:20:00|3516.99|3516.99|3517.82|3517.82|3518.43|3518.43|3516.76|3516.76|0
1645010700000|2022-02-16 11:25:00|3517.8|3517.8|3518.1|3518.1|3518.43|3518.43|3516.45|3516.45|0
1645011000000|2022-02-16 11:30:00|3517.99|3517.99|3519.95|3519.95|3520.28|3520.28|3516.22|3516.22|0
1645011300000|2022-02-16 11:35:00|3520.28|3520.28|3526.26|3526.26|3526.51|3526.51|3520.28|3520.28|0
1645011600000|2022-02-16 11:40:00|3526.03|3526.03|3521.32|3521.32|3526.03|3526.03|3521.32|3521.32|0
1645011900000|2022-02-16 11:45:00|3521.4|3521.4|3521.32|3521.32|3521.4|3521.4|3519.67|3519.67|0
1645012200000|2022-02-16 11:50:00|3520.99|3520.99|3519.7|3519.7|3521.36|3521.36|3519.7|3519.7|0
1645012500000|2022-02-16 11:55:00|3519.36|3519.36|3521.2|3521.2|3521.77|3521.77|3519.13|3519.13|0
1645012800000|2022-02-16 12:00:00|3521.18|3521.18|3524.12|3524.12|3524.19|3524.19|3521.08|3521.08|0
1645013100000|2022-02-16 12:05:00|3523.83|3523.83|3519.85|3519.85|3523.83|3523.83|3519.85|3519.85|0
1645013400000|2022-02-16 12:10:00|3519.83|3519.83|3515.95|3515.95|3519.83|3519.83|3515.47|3515.47|0
1645013700000|2022-02-16 12:15:00|3516.28|3516.28|3514.5|3514.5|3516.51|3516.51|3512.99|3512.99|0
1645014000000|2022-02-16 12:20:00|3514.39|3514.39|3510.38|3510.38|3515.53|3515.53|3509.33|3509.33|0
1645014300000|2022-02-16 12:25:00|3510.36|3510.36|3509.98|3509.98|3513.71|3513.71|3509.98|3509.98|0
1645014600000|2022-02-16 12:30:00|3510.09|3510.09|3509.54|3509.54|3511.84|3511.84|3508.98|3508.98|0
1645014900000|2022-02-16 12:35:00|3509.43|3509.43|3502.1|3502.1|3509.43|3509.43|3501.99|3501.99|0
1645015200000|2022-02-16 12:40:00|3501.83|3501.83|3498.39|3498.39|3501.83|3501.83|3498|3498|0
1645015500000|2022-02-16 12:45:00|3498.16|3498.16|3498.67|3498.67|3498.67|3498.67|3495.43|3495.43|0
1645015800000|2022-02-16 12:50:00|3498.23|3498.23|3497.8|3497.8|3498.44|3498.44|3496.87|3496.87|0
1645016100000|2022-02-16 12:55:00|3497.64|3497.64|3493.81|3493.81|3497.84|3497.84|3493.34|3493.34|0
1645016400000|2022-02-16 13:00:00|3494.14|3494.14|3492.59|3492.59|3496.18|3496.18|3492.43|3492.43|0
1645016700000|2022-02-16 13:05:00|3492.54|3492.54|3489.63|3489.63|3492.57|3492.57|3488.82|3488.82|0
1645017000000|2022-02-16 13:10:00|3489.57|3489.57|3494.4|3494.4|3494.61|3494.61|3488.3|3488.3|0
1645017300000|2022-02-16 13:15:00|3494.86|3494.86|3508.44|3508.44|3509.41|3509.41|3494.86|3494.86|0
1645017600000|2022-02-16 13:20:00|3508.36|3508.36|3506.92|3506.92|3508.36|3508.36|3505.44|3505.44|0
1645017900000|2022-02-16 13:25:00|3506.81|3506.81|3506.11|3506.11|3506.81|3506.81|3505.26|3505.26|0
1645018200000|2022-02-16 13:30:00|3506.13|3506.13|3507.53|3507.53|3517.26|3517.26|3506.05|3506.05|0
1645018500000|2022-02-16 13:35:00|3507.54|3507.54|3501.8|3501.8|3509.09|3509.09|3501.8|3501.8|0
1645018800000|2022-02-16 13:40:00|3501.69|3501.69|3499.56|3499.56|3502.08|3502.08|3499.51|3499.51|0
1645019100000|2022-02-16 13:45:00|3499.45|3499.45|3495.71|3495.71|3500.8|3500.8|3495.71|3495.71|0
1645019400000|2022-02-16 13:50:00|3495.6|3495.6|3498.22|3498.22|3502.85|3502.85|3494.92|3494.92|0
1645019700000|2022-02-16 13:55:00|3498.06|3498.06|3497.11|3497.11|3498.06|3498.06|3495.52|3495.52|0
1645020000000|2022-02-16 14:00:00|3496.94|3496.94|3494.74|3494.74|3496.94|3496.94|3494.74|3494.74|0
1645020300000|2022-02-16 14:05:00|3494.68|3494.68|3490.27|3490.27|3495.65|3495.65|3489.71|3489.71|0
1645020600000|2022-02-16 14:10:00|3490.1|3490.1|3490.2|3490.2|3490.4|3490.4|3487.69|3487.69|0
1645020900000|2022-02-16 14:15:00|3490.87|3490.87|3492.76|3492.76|3494.39|3494.39|3489.45|3489.45|0
1645021200000|2022-02-16 14:20:00|3492.81|3492.81|3492.56|3492.56|3493.5|3493.5|3491.58|3491.58|0
1645021500000|2022-02-16 14:25:00|3492.53|3492.53|3493.75|3493.75|3494.1|3494.1|3491.22|3491.22|0
1645021800000|2022-02-16 14:30:00|3493.64|3493.64|3507.78|3507.78|3509.14|3509.14|3493.64|3493.64|0
1645022100000|2022-02-16 14:35:00|3507.73|3507.73|3510.82|3510.82|3510.82|3510.82|3504.23|3504.23|0
1645022400000|2022-02-16 14:40:00|3511.15|3511.15|3514.03|3514.03|3516.45|3516.45|3510.65|3510.65|0
1645022700000|2022-02-16 14:45:00|3514.36|3514.36|3513.28|3513.28|3520.4|3520.4|3512.29|3512.29|0
1645023000000|2022-02-16 14:50:00|3513.26|3513.26|3506.9|3506.9|3513.26|3513.26|3504.45|3504.45|0
1645023300000|2022-02-16 14:55:00|3506.78|3506.78|3506.12|3506.12|3509.79|3509.79|3503.6|3503.6|0
1645023600000|2022-02-16 15:00:00|3505.96|3505.96|3504.02|3504.02|3508.18|3508.18|3500.61|3500.61|0
1645023900000|2022-02-16 15:05:00|3504.14|3504.14|3502.1|3502.1|3506.2|3506.2|3501.75|3501.75|0
1645024200000|2022-02-16 15:10:00|3501.96|3501.96|3509|3509|3511.23|3511.23|3501.85|3501.85|0
1645024500000|2022-02-16 15:15:00|3508.89|3508.89|3506.12|3506.12|3508.97|3508.97|3505.9|3505.9|0
1645024800000|2022-02-16 15:20:00|3506|3506|3508.88|3508.88|3508.93|3508.93|3505.73|3505.73|0
1645025100000|2022-02-16 15:25:00|3509.21|3509.21|3517.71|3517.71|3519.03|3519.03|3509.21|3509.21|0
1645025400000|2022-02-16 15:30:00|3517.69|3517.69|3519.99|3519.99|3520.46|3520.46|3516.44|3516.44|0
1645025700000|2022-02-16 15:35:00|3520.03|3520.03|3520.94|3520.94|3522.3|3522.3|3520.03|3520.03|0
1645026000000|2022-02-16 15:40:00|3520.89|3520.89|3519.16|3519.16|3520.89|3520.89|3517.19|3517.19|0
1645026300000|2022-02-16 15:45:00|3519.14|3519.14|3517.29|3517.29|3519.14|3519.14|3515.28|3515.28|0
1645026600000|2022-02-16 15:50:00|3517.63|3517.63|3512.94|3512.94|3519.08|3519.08|3512.93|3512.93|0
1645026900000|2022-02-16 15:55:00|3512.98|3512.98|3513.66|3513.66|3513.77|3513.77|3511.14|3511.14|0
1645027200000|2022-02-16 16:00:00|3513.33|3513.33|3516.45|3516.45|3516.45|3516.45|3512.35|3512.35|0
1645027500000|2022-02-16 16:05:00|3516.79|3516.79|3515.74|3515.74|3517.73|3517.73|3515.23|3515.23|0
1645027800000|2022-02-16 16:10:00|3516.08|3516.08|3519.23|3519.23|3519.23|3519.23|3515.21|3515.21|0
1645028100000|2022-02-16 16:15:00|3519.39|3519.39|3517.54|3517.54|3520.77|3520.77|3517.2|3517.2|0
1645028400000|2022-02-16 16:20:00|3517.62|3517.62|3515.81|3515.81|3518.02|3518.02|3513.84|3513.84|0
1645028700000|2022-02-16 16:25:00|3515.83|3515.83|3513.91|3513.91|3517.42|3517.42|3513.47|3513.47|0
1645085700000|2022-02-17 08:15:00|3499.61|3499.61|3491.14|3491.14|3500.11|3500.11|3490.61|3490.61|0
1645086000000|2022-02-17 08:20:00|3490.98|3490.98|3490.69|3490.69|3498.23|3498.23|3490.69|3490.69|0
1645086300000|2022-02-17 08:25:00|3490.6|3490.6|3478.77|3478.77|3491.43|3491.43|3473.73|3473.73|0
1645086600000|2022-02-17 08:30:00|3479.85|3479.85|3483.01|3483.01|3489.61|3489.61|3479.85|3479.85|0
1645086900000|2022-02-17 08:35:00|3482.93|3482.93|3481.31|3481.31|3482.93|3482.93|3474.96|3474.96|0
1645087200000|2022-02-17 08:40:00|3481.2|3481.2|3475.6|3475.6|3482.35|3482.35|3475.04|3475.04|0
1645087500000|2022-02-17 08:45:00|3475.72|3475.72|3481.7|3481.7|3481.7|3481.7|3473.93|3473.93|0
1645087800000|2022-02-17 08:50:00|3481.04|3481.04|3474.94|3474.94|3487.45|3487.45|3472.83|3472.83|0
1645088100000|2022-02-17 08:55:00|3474.86|3474.86|3471.85|3471.85|3477|3477|3471.85|3471.85|0
1645088400000|2022-02-17 09:00:00|3471.62|3471.62|3470.8|3470.8|3481.94|3481.94|3470.18|3470.18|0
1645088700000|2022-02-17 09:05:00|3470.22|3470.22|3469.25|3469.25|3472.52|3472.52|3469.02|3469.02|0
1645089000000|2022-02-17 09:10:00|3469.33|3469.33|3469.32|3469.32|3471.6|3471.6|3467.61|3467.61|0
1645089300000|2022-02-17 09:15:00|3469.37|3469.37|3470.32|3470.32|3472.44|3472.44|3468.33|3468.33|0
1645089600000|2022-02-17 09:20:00|3470.55|3470.55|3469.91|3469.91|3473.74|3473.74|3468.54|3468.54|0
1645089900000|2022-02-17 09:25:00|3469.24|3469.24|3472.42|3472.42|3473.4|3473.4|3469.08|3469.08|0
1645090200000|2022-02-17 09:30:00|3472.48|3472.48|3473.58|3473.58|3475.21|3475.21|3470.55|3470.55|0
1645090500000|2022-02-17 09:35:00|3473.69|3473.69|3471.59|3471.59|3477.06|3477.06|3471.59|3471.59|0
1645090800000|2022-02-17 09:40:00|3471.42|3471.42|3470.11|3470.11|3473.84|3473.84|3469.93|3469.93|0
1645091100000|2022-02-17 09:45:00|3470.45|3470.45|3469.22|3469.22|3470.98|3470.98|3467.11|3467.11|0
1645091400000|2022-02-17 09:50:00|3469.27|3469.27|3465.91|3465.91|3471.96|3471.96|3465.91|3465.91|0
1645091700000|2022-02-17 09:55:00|3465.74|3465.74|3462.61|3462.61|3466.79|3466.79|3462.61|3462.61|0
1645092000000|2022-02-17 10:00:00|3462.69|3462.69|3459.84|3459.84|3462.94|3462.94|3459.3|3459.3|0
1645092300000|2022-02-17 10:05:00|3459.67|3459.67|3457.72|3457.72|3461|3461|3456.18|3456.18|0
1645092600000|2022-02-17 10:10:00|3458.05|3458.05|3464.67|3464.67|3465.43|3465.43|3458.01|3458.01|0
1645092900000|2022-02-17 10:15:00|3464.75|3464.75|3458.85|3458.85|3465.66|3465.66|3458.7|3458.7|0
1645093200000|2022-02-17 10:20:00|3458.96|3458.96|3459.19|3459.19|3462.17|3462.17|3458.96|3458.96|0
1645093500000|2022-02-17 10:25:00|3459.17|3459.17|3458.83|3458.83|3460.05|3460.05|3457.94|3457.94|0
1645093800000|2022-02-17 10:30:00|3459.4|3459.4|3463.69|3463.69|3464.66|3464.66|3459.4|3459.4|0
1645094100000|2022-02-17 10:35:00|3464.35|3464.35|3460.75|3460.75|3464.85|3464.85|3459.31|3459.31|0
1645094400000|2022-02-17 10:40:00|3461.08|3461.08|3462.56|3462.56|3463.21|3463.21|3460.18|3460.18|0
1645094700000|2022-02-17 10:45:00|3462.45|3462.45|3459.87|3459.87|3462.53|3462.53|3459.46|3459.46|0
1645095000000|2022-02-17 10:50:00|3459.79|3459.79|3463.47|3463.47|3463.47|3463.47|3459.67|3459.67|0
1645095300000|2022-02-17 10:55:00|3463.44|3463.44|3460.27|3460.27|3463.44|3463.44|3460.27|3460.27|0
1645095600000|2022-02-17 11:00:00|3460.94|3460.94|3462.88|3462.88|3462.99|3462.99|3458.84|3458.84|0
1645095900000|2022-02-17 11:05:00|3462.96|3462.96|3461.45|3461.45|3463.1|3463.1|3459.84|3459.84|0
1645096200000|2022-02-17 11:10:00|3461.35|3461.35|3462.36|3462.36|3462.56|3462.56|3460.44|3460.44|0
1645096500000|2022-02-17 11:15:00|3462.25|3462.25|3465.16|3465.16|3465.66|3465.66|3461.89|3461.89|0
1645096800000|2022-02-17 11:20:00|3465.07|3465.07|3463.84|3463.84|3465.55|3465.55|3463.59|3463.59|0
1645097100000|2022-02-17 11:25:00|3463.86|3463.86|3462.39|3462.39|3463.86|3463.86|3461.47|3461.47|0
1645097400000|2022-02-17 11:30:00|3462.56|3462.56|3463.74|3463.74|3463.95|3463.95|3462.02|3462.02|0
1645097700000|2022-02-17 11:35:00|3463.82|3463.82|3461.33|3461.33|3464.46|3464.46|3461.24|3461.24|0
1645098000000|2022-02-17 11:40:00|3461.66|3461.66|3460.4|3460.4|3461.66|3461.66|3459.61|3459.61|0
1645098300000|2022-02-17 11:45:00|3460.63|3460.63|3461.09|3461.09|3462.4|3462.4|3460.23|3460.23|0
1645098600000|2022-02-17 11:50:00|3461.14|3461.14|3460.52|3460.52|3461.91|3461.91|3459.94|3459.94|0
1645098900000|2022-02-17 11:55:00|3460.29|3460.29|3459.28|3459.28|3461.89|3461.89|3458.32|3458.32|0
1645099200000|2022-02-17 12:00:00|3459.61|3459.61|3461.74|3461.74|3464.67|3464.67|3459.26|3459.26|0
1645099500000|2022-02-17 12:05:00|3461.65|3461.65|3460.73|3460.73|3462.67|3462.67|3460.44|3460.44|0
1645099800000|2022-02-17 12:10:00|3460.78|3460.78|3458.24|3458.24|3461.5|3461.5|3458.24|3458.24|0
1645100100000|2022-02-17 12:15:00|3458.08|3458.08|3455.87|3455.87|3458.13|3458.13|3454.48|3454.48|0
1645100400000|2022-02-17 12:20:00|3455.71|3455.71|3454.34|3454.34|3456.44|3456.44|3454.34|3454.34|0
1645100700000|2022-02-17 12:25:00|3454.25|3454.25|3458.62|3458.62|3458.95|3458.95|3454.2|3454.2|0
1645101000000|2022-02-17 12:30:00|3458.53|3458.53|3460.81|3460.81|3461.06|3461.06|3457.85|3457.85|0
1645101300000|2022-02-17 12:35:00|3461.15|3461.15|3457.93|3457.93|3461.15|3461.15|3456.7|3456.7|0
1645101600000|2022-02-17 12:40:00|3457.98|3457.98|3459.48|3459.48|3459.54|3459.54|3456.83|3456.83|0
1645101900000|2022-02-17 12:45:00|3459.57|3459.57|3459.23|3459.23|3462.86|3462.86|3457.58|3457.58|0
1645102200000|2022-02-17 12:50:00|3459.4|3459.4|3464.75|3464.75|3465.08|3465.08|3459.18|3459.18|0
1645102500000|2022-02-17 12:55:00|3464.42|3464.42|3466.46|3466.46|3466.46|3466.46|3462.98|3462.98|0
1645102800000|2022-02-17 13:00:00|3466.57|3466.57|3472.08|3472.08|3473.29|3473.29|3466.57|3466.57|0
1645103100000|2022-02-17 13:05:00|3472.06|3472.06|3465.05|3465.05|3472.13|3472.13|3460.95|3460.95|0
1645103400000|2022-02-17 13:10:00|3465.13|3465.13|3460.46|3460.46|3465.13|3465.13|3458.17|3458.17|0
1645103700000|2022-02-17 13:15:00|3460.29|3460.29|3458.82|3458.82|3460.29|3460.29|3455.83|3455.83|0
1645104000000|2022-02-17 13:20:00|3458.8|3458.8|3460.04|3460.04|3460.04|3460.04|3457.08|3457.08|0
1645104300000|2022-02-17 13:25:00|3460.62|3460.62|3455.09|3455.09|3462.01|3462.01|3454.26|3454.26|0
1645104600000|2022-02-17 13:30:00|3455.01|3455.01|3454.93|3454.93|3456.92|3456.92|3453.5|3453.5|0
1645104900000|2022-02-17 13:35:00|3454.95|3454.95|3458.38|3458.38|3459.37|3459.37|3454.72|3454.72|0
1645105200000|2022-02-17 13:40:00|3458.49|3458.49|3451.48|3451.48|3461.19|3461.19|3451.48|3451.48|0
1645105500000|2022-02-17 13:45:00|3451.46|3451.46|3446.11|3446.11|3453.11|3453.11|3445.56|3445.56|0
1645105800000|2022-02-17 13:50:00|3446|3446|3445.14|3445.14|3448.81|3448.81|3443.66|3443.66|0
1645106100000|2022-02-17 13:55:00|3445.26|3445.26|3443.52|3443.52|3446.07|3446.07|3443.51|3443.51|0
1645106400000|2022-02-17 14:00:00|3443.43|3443.43|3450.19|3450.19|3452.05|3452.05|3443.32|3443.32|0
1645106700000|2022-02-17 14:05:00|3450.21|3450.21|3453.37|3453.37|3453.53|3453.53|3449.88|3449.88|0
1645107000000|2022-02-17 14:10:00|3453.7|3453.7|3451.64|3451.64|3463.66|3463.66|3451.28|3451.28|0
1645107300000|2022-02-17 14:15:00|3451.86|3451.86|3447.97|3447.97|3453.4|3453.4|3447.48|3447.48|0
1645107600000|2022-02-17 14:20:00|3448.3|3448.3|3451.27|3451.27|3451.91|3451.91|3448|3448|0
1645107900000|2022-02-17 14:25:00|3451.6|3451.6|3452.39|3452.39|3455.21|3455.21|3451.22|3451.22|0
1645108200000|2022-02-17 14:30:00|3452.5|3452.5|3457.37|3457.37|3458.4|3458.4|3448.54|3448.54|0
1645108500000|2022-02-17 14:35:00|3457.45|3457.45|3462.73|3462.73|3462.73|3462.73|3454.09|3454.09|0
1645108800000|2022-02-17 14:40:00|3462.89|3462.89|3460.97|3460.97|3466.38|3466.38|3456.02|3456.02|0
1645109100000|2022-02-17 14:45:00|3461.28|3461.28|3458.61|3458.61|3463.1|3463.1|3454.87|3454.87|0
1645109400000|2022-02-17 14:50:00|3458.69|3458.69|3446.19|3446.19|3458.69|3458.69|3446.19|3446.19|0
1645109700000|2022-02-17 14:55:00|3445.86|3445.86|3434.21|3434.21|3445.86|3445.86|3434.21|3434.21|0
1645110000000|2022-02-17 15:00:00|3434.54|3434.54|3429.25|3429.25|3435.42|3435.42|3429.25|3429.25|0
1645110300000|2022-02-17 15:05:00|3429.09|3429.09|3432.36|3432.36|3434.92|3434.92|3428.85|3428.85|0
1645110600000|2022-02-17 15:10:00|3431.02|3431.02|3441.29|3441.29|3441.45|3441.45|3431|3431|0
1645110900000|2022-02-17 15:15:00|3441.52|3441.52|3447.16|3447.16|3449.19|3449.19|3441.38|3441.38|0
1645111200000|2022-02-17 15:20:00|3447.04|3447.04|3445.62|3445.62|3448.48|3448.48|3444.65|3444.65|0
1645111500000|2022-02-17 15:25:00|3445.51|3445.51|3444.8|3444.8|3448.34|3448.34|3441.29|3441.29|0
1645111800000|2022-02-17 15:30:00|3444.92|3444.92|3449.42|3449.42|3452.24|3452.24|3444.9|3444.9|0
1645112100000|2022-02-17 15:35:00|3449.34|3449.34|3447.22|3447.22|3449.75|3449.75|3445.55|3445.55|0
1645112400000|2022-02-17 15:40:00|3447.14|3447.14|3449.32|3449.32|3449.48|3449.48|3445.47|3445.47|0
1645112700000|2022-02-17 15:45:00|3449.16|3449.16|3445.32|3445.32|3449.16|3449.16|3444.24|3444.24|0
1645113000000|2022-02-17 15:50:00|3445.24|3445.24|3448.06|3448.06|3450.21|3450.21|3444.83|3444.83|0
1645113300000|2022-02-17 15:55:00|3448.1|3448.1|3452.9|3452.9|3453.92|3453.92|3448.08|3448.08|0
1645113600000|2022-02-17 16:00:00|3452.84|3452.84|3448.9|3448.9|3452.84|3452.84|3448.23|3448.23|0
1645113900000|2022-02-17 16:05:00|3449.23|3449.23|3456.57|3456.57|3456.6|3456.6|3449.23|3449.23|0
1645114200000|2022-02-17 16:10:00|3456.49|3456.49|3457.13|3457.13|3458.2|3458.2|3455.42|3455.42|0
1645114500000|2022-02-17 16:15:00|3457.25|3457.25|3458.67|3458.67|3460.13|3460.13|3455.32|3455.32|0
1645114800000|2022-02-17 16:20:00|3458.66|3458.66|3456.86|3456.86|3459.36|3459.36|3456.86|3456.86|0
1645115100000|2022-02-17 16:25:00|3456.97|3456.97|3459.21|3459.21|3460.5|3460.5|3456.97|3456.97|0
1645172100000|2022-02-18 08:15:00|3467.95|3467.95|3487.81|3487.81|3491.79|3491.79|3467.58|3467.58|0
1645172400000|2022-02-18 08:20:00|3487.65|3487.65|3475.09|3475.09|3488.38|3488.38|3474.72|3474.72|0
1645172700000|2022-02-18 08:25:00|3475.01|3475.01|3474.23|3474.23|3475.63|3475.63|3467.99|3467.99|0
1645173000000|2022-02-18 08:30:00|3473.9|3473.9|3470.45|3470.45|3477.09|3477.09|3470.28|3470.28|0
1645173300000|2022-02-18 08:35:00|3470.18|3470.18|3476.75|3476.75|3478.54|3478.54|3468.49|3468.49|0
1645173600000|2022-02-18 08:40:00|3476.7|3476.7|3474.6|3474.6|3480.63|3480.63|3473.59|3473.59|0
1645173900000|2022-02-18 08:45:00|3474.71|3474.71|3476.57|3476.57|3479.93|3479.93|3473.75|3473.75|0
1645174200000|2022-02-18 08:50:00|3476.3|3476.3|3473.15|3473.15|3476.3|3476.3|3467.07|3467.07|0
1645174500000|2022-02-18 08:55:00|3473.87|3473.87|3473.4|3473.4|3476.54|3476.54|3471.15|3471.15|0
1645174800000|2022-02-18 09:00:00|3473.48|3473.48|3475.49|3475.49|3477.67|3477.67|3471.53|3471.53|0
1645175100000|2022-02-18 09:05:00|3475.41|3475.41|3470.57|3470.57|3476.6|3476.6|3468.87|3468.87|0
1645175400000|2022-02-18 09:10:00|3470.51|3470.51|3468.57|3468.57|3474.75|3474.75|3467.14|3467.14|0
1645175700000|2022-02-18 09:15:00|3468.91|3468.91|3465.17|3465.17|3471.85|3471.85|3462.37|3462.37|0
1645176000000|2022-02-18 09:20:00|3465.23|3465.23|3461.66|3461.66|3469.5|3469.5|3461.61|3461.61|0
1645176300000|2022-02-18 09:25:00|3461.44|3461.44|3463.56|3463.56|3464.99|3464.99|3458.81|3458.81|0
1645176600000|2022-02-18 09:30:00|3463.55|3463.55|3464.34|3464.34|3467.73|3467.73|3461.68|3461.68|0
1645176900000|2022-02-18 09:35:00|3464.36|3464.36|3469.48|3469.48|3473.19|3473.19|3464.36|3464.36|0
1645177200000|2022-02-18 09:40:00|3470.14|3470.14|3471.05|3471.05|3471.96|3471.96|3470.14|3470.14|0
1645177500000|2022-02-18 09:45:00|3470.89|3470.89|3475.62|3475.62|3475.78|3475.78|3469.05|3469.05|0
1645177800000|2022-02-18 09:50:00|3475.53|3475.53|3482.68|3482.68|3483.11|3483.11|3474.29|3474.29|0
1645178100000|2022-02-18 09:55:00|3482.6|3482.6|3481.56|3481.56|3484.6|3484.6|3479.96|3479.96|0
1645178400000|2022-02-18 10:00:00|3481.31|3481.31|3487.41|3487.41|3487.97|3487.97|3481.14|3481.14|0
1645178700000|2022-02-18 10:05:00|3487.5|3487.5|3481.45|3481.45|3488.8|3488.8|3479.82|3479.82|0
1645179000000|2022-02-18 10:10:00|3481.4|3481.4|3481.38|3481.38|3481.44|3481.44|3481.36|3481.36|0
1645179300000|2022-02-18 10:15:00|3481.41|3481.41|3480.64|3480.64|3483.66|3483.66|3476.59|3476.59|0
1645179600000|2022-02-18 10:20:00|3480.59|3480.59|3472.79|3472.79|3480.59|3480.59|3472.65|3472.65|0
1645179900000|2022-02-18 10:25:00|3472.77|3472.77|3472.63|3472.63|3474.58|3474.58|3470.4|3470.4|0
1645180200000|2022-02-18 10:30:00|3472.96|3472.96|3465.7|3465.7|3472.96|3472.96|3463.74|3463.74|0
1645180500000|2022-02-18 10:35:00|3465.53|3465.53|3469.84|3469.84|3469.84|3469.84|3464.26|3464.26|0
1645180800000|2022-02-18 10:40:00|3469.51|3469.51|3469.17|3469.17|3469.61|3469.61|3465.97|3465.97|0
1645181100000|2022-02-18 10:45:00|3469.23|3469.23|3467.77|3467.77|3469.23|3469.23|3466.47|3466.47|0
1645181400000|2022-02-18 10:50:00|3467.54|3467.54|3463.33|3463.33|3467.97|3467.97|3459.88|3459.88|0
1645181700000|2022-02-18 10:55:00|3463.39|3463.39|3466.03|3466.03|3468.96|3468.96|3463.07|3463.07|0
1645182000000|2022-02-18 11:00:00|3466.28|3466.28|3464.73|3464.73|3467.18|3467.18|3463.33|3463.33|0
1645182300000|2022-02-18 11:05:00|3464.89|3464.89|3475.11|3475.11|3475.11|3475.11|3464.07|3464.07|0
1645182600000|2022-02-18 11:10:00|3475.33|3475.33|3472.76|3472.76|3475.33|3475.33|3471.37|3471.37|0
1645182900000|2022-02-18 11:15:00|3472.43|3472.43|3477.86|3477.86|3477.86|3477.86|3472.43|3472.43|0
1645183200000|2022-02-18 11:20:00|3477.7|3477.7|3478.83|3478.83|3479.19|3479.19|3476.76|3476.76|0
1645183500000|2022-02-18 11:25:00|3478.82|3478.82|3477.76|3477.76|3479.36|3479.36|3476.8|3476.8|0
1645183800000|2022-02-18 11:30:00|3477.85|3477.85|3484.12|3484.12|3484.99|3484.99|3477.85|3477.85|0
1645184100000|2022-02-18 11:35:00|3484.79|3484.79|3485.48|3485.48|3485.59|3485.59|3483.53|3483.53|0
1645184400000|2022-02-18 11:40:00|3485.69|3485.69|3481.52|3481.52|3485.83|3485.83|3481.4|3481.4|0
1645184700000|2022-02-18 11:45:00|3481.2|3481.2|3479.65|3479.65|3482.03|3482.03|3479.53|3479.53|0
1645185000000|2022-02-18 11:50:00|3479.15|3479.15|3481.76|3481.76|3481.92|3481.92|3478.51|3478.51|0
1645185300000|2022-02-18 11:55:00|3481.7|3481.7|3489.37|3489.37|3489.37|3489.37|3481.7|3481.7|0
1645185600000|2022-02-18 12:00:00|3489.42|3489.42|3483.93|3483.93|3489.47|3489.47|3483.76|3483.76|0
1645185900000|2022-02-18 12:05:00|3484.26|3484.26|3488.92|3488.92|3489.31|3489.31|3483.92|3483.92|0
1645186200000|2022-02-18 12:10:00|3488.75|3488.75|3490.25|3490.25|3490.81|3490.81|3487.47|3487.47|0
1645186500000|2022-02-18 12:15:00|3490.17|3490.17|3488.96|3488.96|3490.17|3490.17|3487.79|3487.79|0
1645186800000|2022-02-18 12:20:00|3489.13|3489.13|3493.13|3493.13|3493.21|3493.21|3489.13|3489.13|0
1645187100000|2022-02-18 12:25:00|3493.19|3493.19|3495.36|3495.36|3499.18|3499.18|3493.19|3493.19|0
1645187400000|2022-02-18 12:30:00|3495.37|3495.37|3495.35|3495.35|3496.43|3496.43|3495.02|3495.02|0
1645187700000|2022-02-18 12:35:00|3495.24|3495.24|3495.88|3495.88|3496.49|3496.49|3493.85|3493.85|0
1645188000000|2022-02-18 12:40:00|3496.22|3496.22|3494.72|3494.72|3497.16|3497.16|3493.78|3493.78|0
1645188300000|2022-02-18 12:45:00|3494.89|3494.89|3499.01|3499.01|3499.01|3499.01|3493.69|3493.69|0
1645188600000|2022-02-18 12:50:00|3498.89|3498.89|3497.8|3497.8|3501.67|3501.67|3497.8|3497.8|0
1645188900000|2022-02-18 12:55:00|3496.85|3496.85|3497.09|3497.09|3498.39|3498.39|3494.34|3494.34|0
1645189200000|2022-02-18 13:00:00|3497.42|3497.42|3499.28|3499.28|3500.16|3500.16|3496.36|3496.36|0
1645189500000|2022-02-18 13:05:00|3499.45|3499.45|3486.67|3486.67|3500.12|3500.12|3486.67|3486.67|0
1645189800000|2022-02-18 13:10:00|3486.56|3486.56|3482.9|3482.9|3489.67|3489.67|3482.78|3482.78|0
1645190100000|2022-02-18 13:15:00|3482.68|3482.68|3486.7|3486.7|3487.09|3487.09|3482.04|3482.04|0
1645190400000|2022-02-18 13:20:00|3486.53|3486.53|3486.31|3486.31|3487.24|3487.24|3484.06|3484.06|0
1645190700000|2022-02-18 13:25:00|3486.43|3486.43|3478.09|3478.09|3486.43|3486.43|3469.63|3469.63|0
1645191000000|2022-02-18 13:30:00|3478.18|3478.18|3476.48|3476.48|3484.27|3484.27|3474.08|3474.08|0
1645191300000|2022-02-18 13:35:00|3476.5|3476.5|3480.34|3480.34|3480.34|3480.34|3475.24|3475.24|0
1645191600000|2022-02-18 13:40:00|3480.45|3480.45|3479.12|3479.12|3481.71|3481.71|3478.79|3478.79|0
1645191900000|2022-02-18 13:45:00|3479.14|3479.14|3477.68|3477.68|3479.55|3479.55|3475.6|3475.6|0
1645192200000|2022-02-18 13:50:00|3477.63|3477.63|3481.42|3481.42|3481.53|3481.53|3477.51|3477.51|0
1645192500000|2022-02-18 13:55:00|3481.76|3481.76|3480.9|3480.9|3482.75|3482.75|3479.8|3479.8|0
1645192800000|2022-02-18 14:00:00|3480.57|3480.57|3481.01|3481.01|3481.12|3481.12|3478.34|3478.34|0
1645193100000|2022-02-18 14:05:00|3481.12|3481.12|3481.28|3481.28|3481.99|3481.99|3479.7|3479.7|0
1645193400000|2022-02-18 14:10:00|3480.9|3480.9|3479.84|3479.84|3483.08|3483.08|3479.84|3479.84|0
1645193700000|2022-02-18 14:15:00|3479.92|3479.92|3480.79|3480.79|3480.79|3480.79|3479.03|3479.03|0
1645194000000|2022-02-18 14:20:00|3481.12|3481.12|3477.01|3477.01|3482.06|3482.06|3476.51|3476.51|0
1645194300000|2022-02-18 14:25:00|3477.07|3477.07|3475.86|3475.86|3477.98|3477.98|3473.87|3473.87|0
1645194600000|2022-02-18 14:30:00|3475.8|3475.8|3473.21|3473.21|3479.46|3479.46|3469.07|3469.07|0
1645194900000|2022-02-18 14:35:00|3473.29|3473.29|3476.52|3476.52|3478.78|3478.78|3469.32|3469.32|0
1645195200000|2022-02-18 14:40:00|3476.73|3476.73|3470.55|3470.55|3478.56|3478.56|3469.96|3469.96|0
1645195500000|2022-02-18 14:45:00|3470.39|3470.39|3480.63|3480.63|3480.95|3480.95|3466.71|3466.71|0
1645195800000|2022-02-18 14:50:00|3480.55|3480.55|3478.06|3478.06|3482.79|3482.79|3476.96|3476.96|0
1645196100000|2022-02-18 14:55:00|3478.18|3478.18|3480.13|3480.13|3480.5|3480.5|3475.55|3475.55|0
1645196400000|2022-02-18 15:00:00|3479.8|3479.8|3482.98|3482.98|3485.36|3485.36|3478.81|3478.81|0
1645196700000|2022-02-18 15:05:00|3483.32|3483.32|3483.63|3483.63|3483.82|3483.82|3477.93|3477.93|0
1645197000000|2022-02-18 15:10:00|3483.97|3483.97|3486.47|3486.47|3486.47|3486.47|3479.62|3479.62|0
1645197300000|2022-02-18 15:15:00|3486.49|3486.49|3487.58|3487.58|3491.48|3491.48|3485.32|3485.32|0
1645197600000|2022-02-18 15:20:00|3487.25|3487.25|3483.91|3483.91|3489.43|3489.43|3483.16|3483.16|0
1645197900000|2022-02-18 15:25:00|3483.97|3483.97|3481.05|3481.05|3484.64|3484.64|3479.86|3479.86|0
1645198200000|2022-02-18 15:30:00|3481.1|3481.1|3474.07|3474.07|3481.1|3481.1|3473.76|3473.76|0
1645198500000|2022-02-18 15:35:00|3474.42|3474.42|3472.62|3472.62|3475.93|3475.93|3472.39|3472.39|0
1645198800000|2022-02-18 15:40:00|3472.69|3472.69|3476.58|3476.58|3476.58|3476.58|3469.12|3469.12|0
1645199100000|2022-02-18 15:45:00|3476.47|3476.47|3477.27|3477.27|3477.27|3477.27|3473.43|3473.43|0
1645199400000|2022-02-18 15:50:00|3477.29|3477.29|3479.99|3479.99|3479.99|3479.99|3477.07|3477.07|0
1645199700000|2022-02-18 15:55:00|3479.88|3479.88|3476.81|3476.81|3481.24|3481.24|3476.62|3476.62|0
1645200000000|2022-02-18 16:00:00|3476.7|3476.7|3469.97|3469.97|3476.7|3476.7|3469.41|3469.41|0
1645200300000|2022-02-18 16:05:00|3469.47|3469.47|3471.44|3471.44|3472.11|3472.11|3469.47|3469.47|0
1645200600000|2022-02-18 16:10:00|3471.64|3471.64|3472.81|3472.81|3472.81|3472.81|3468.58|3468.58|0
1645200900000|2022-02-18 16:15:00|3472.89|3472.89|3473.15|3473.15|3473.49|3473.49|3470.72|3470.72|0
1645201200000|2022-02-18 16:20:00|3473.48|3473.48|3473.96|3473.96|3474.69|3474.69|3472.83|3472.83|0
1645201500000|2022-02-18 16:25:00|3474.08|3474.08|3472.04|3472.04|3476.27|3476.27|3470.53|3470.53|0
1645431300000|2022-02-21 08:15:00|3528.43|3528.43|3531.67|3531.67|3532.03|3532.03|3523.88|3523.88|0
1645431600000|2022-02-21 08:20:00|3532.01|3532.01|3535.91|3535.91|3536.73|3536.73|3528.25|3528.25|0
1645431900000|2022-02-21 08:25:00|3536.08|3536.08|3536.01|3536.01|3539.04|3539.04|3532.6|3532.6|0
1645432200000|2022-02-21 08:30:00|3536.34|3536.34|3530.22|3530.22|3536.97|3536.97|3528.39|3528.39|0
1645432500000|2022-02-21 08:35:00|3530.01|3530.01|3520.37|3520.37|3530.01|3530.01|3509.38|3509.38|0
1645432800000|2022-02-21 08:40:00|3520.64|3520.64|3525.52|3525.52|3526.3|3526.3|3518.47|3518.47|0
1645433100000|2022-02-21 08:45:00|3525.21|3525.21|3535.82|3535.82|3536.09|3536.09|3525.21|3525.21|0
1645433400000|2022-02-21 08:50:00|3536.15|3536.15|3535.81|3535.81|3540.23|3540.23|3535.04|3535.04|0
1645433700000|2022-02-21 08:55:00|3535.89|3535.89|3533.59|3533.59|3536.86|3536.86|3532.81|3532.81|0
1645434000000|2022-02-21 09:00:00|3533.92|3533.92|3523.46|3523.46|3533.98|3533.98|3522.98|3522.98|0
1645434300000|2022-02-21 09:05:00|3523.24|3523.24|3524.68|3524.68|3527|3527|3519.44|3519.44|0
1645434600000|2022-02-21 09:10:00|3524.74|3524.74|3531.31|3531.31|3531.75|3531.75|3523.16|3523.16|0
1645434900000|2022-02-21 09:15:00|3531.14|3531.14|3529.39|3529.39|3535.44|3535.44|3528.97|3528.97|0
1645435200000|2022-02-21 09:20:00|3529.47|3529.47|3526.49|3526.49|3529.48|3529.48|3523.14|3523.14|0
1645435500000|2022-02-21 09:25:00|3527.16|3527.16|3530.32|3530.32|3532.3|3532.3|3527.12|3527.12|0
1645435800000|2022-02-21 09:30:00|3530.62|3530.62|3528.29|3528.29|3532.81|3532.81|3528.29|3528.29|0
1645436100000|2022-02-21 09:35:00|3528.63|3528.63|3532.03|3532.03|3532.16|3532.16|3526.55|3526.55|0
1645436400000|2022-02-21 09:40:00|3531.98|3531.98|3528.36|3528.36|3532.53|3532.53|3527.27|3527.27|0
1645436700000|2022-02-21 09:45:00|3528.27|3528.27|3528.25|3528.25|3528.94|3528.94|3526.36|3526.36|0
1645437000000|2022-02-21 09:50:00|3527.8|3527.8|3524.55|3524.55|3528.37|3528.37|3524.1|3524.1|0
1645437300000|2022-02-21 09:55:00|3524.66|3524.66|3526.55|3526.55|3527.36|3527.36|3523.31|3523.31|0
1645437600000|2022-02-21 10:00:00|3526.88|3526.88|3527.35|3527.35|3527.35|3527.35|3526.11|3526.11|0
1645437900000|2022-02-21 10:05:00|3526.69|3526.69|3522.24|3522.24|3527.76|3527.76|3522.24|3522.24|0
1645438200000|2022-02-21 10:10:00|3522.01|3522.01|3519.37|3519.37|3523.88|3523.88|3519.15|3519.15|0
1645438500000|2022-02-21 10:15:00|3519.43|3519.43|3519.64|3519.64|3522.25|3522.25|3518.46|3518.46|0
1645438800000|2022-02-21 10:20:00|3519.37|3519.37|3522.93|3522.93|3523.87|3523.87|3519.25|3519.25|0
1645439100000|2022-02-21 10:25:00|3523.04|3523.04|3517.01|3517.01|3523.26|3523.26|3517.01|3517.01|0
1645439400000|2022-02-21 10:30:00|3516.84|3516.84|3515.42|3515.42|3521.18|3521.18|3514.98|3514.98|0
1645439700000|2022-02-21 10:35:00|3514.75|3514.75|3516.84|3516.84|3517.06|3517.06|3514.5|3514.5|0
1645440000000|2022-02-21 10:40:00|3516.95|3516.95|3518.36|3518.36|3520.22|3520.22|3516.06|3516.06|0
1645440300000|2022-02-21 10:45:00|3517.36|3517.36|3512.59|3512.59|3517.37|3517.37|3512.59|3512.59|0
1645440600000|2022-02-21 10:50:00|3512.25|3512.25|3512.49|3512.49|3514.35|3514.35|3511.28|3511.28|0
1645440900000|2022-02-21 10:55:00|3512.57|3512.57|3512.63|3512.63|3514.26|3514.26|3511.01|3511.01|0
1645441200000|2022-02-21 11:00:00|3512.68|3512.68|3514.58|3514.58|3515.63|3515.63|3512.3|3512.3|0
1645441500000|2022-02-21 11:05:00|3513.37|3513.37|3511.81|3511.81|3514.83|3514.83|3510.86|3510.86|0
1645441800000|2022-02-21 11:10:00|3511.79|3511.79|3510.24|3510.24|3511.79|3511.79|3508.96|3508.96|0
1645442100000|2022-02-21 11:15:00|3510.08|3510.08|3511.8|3511.8|3512.46|3512.46|3507.09|3507.09|0
1645442400000|2022-02-21 11:20:00|3511.92|3511.92|3510.09|3510.09|3511.92|3511.92|3506.16|3506.16|0
1645442700000|2022-02-21 11:25:00|3509.97|3509.97|3502.26|3502.26|3510.67|3510.67|3501.53|3501.53|0
1645443000000|2022-02-21 11:30:00|3502.31|3502.31|3504.72|3504.72|3506.56|3506.56|3500.9|3500.9|0
1645443300000|2022-02-21 11:35:00|3504.83|3504.83|3501.71|3501.71|3506.07|3506.07|3500.31|3500.31|0
1645443600000|2022-02-21 11:40:00|3501.88|3501.88|3493.97|3493.97|3501.88|3501.88|3492.27|3492.27|0
1645443900000|2022-02-21 11:45:00|3494.36|3494.36|3493.5|3493.5|3497.18|3497.18|3493.17|3493.17|0
1645444200000|2022-02-21 11:50:00|3493.52|3493.52|3494.07|3494.07|3494.92|3494.92|3491.61|3491.61|0
1645444500000|2022-02-21 11:55:00|3494.12|3494.12|3498.38|3498.38|3499.41|3499.41|3493.73|3493.73|0
1645444800000|2022-02-21 12:00:00|3495.19|3495.19|3491.95|3491.95|3496.1|3496.1|3490.39|3490.39|0
1645445100000|2022-02-21 12:05:00|3492.29|3492.29|3491.4|3491.4|3492.29|3492.29|3487.88|3487.88|0
1645445400000|2022-02-21 12:10:00|3490.62|3490.62|3490.95|3490.95|3492.52|3492.52|3488.9|3488.9|0
1645445700000|2022-02-21 12:15:00|3491.12|3491.12|3480.95|3480.95|3491.12|3491.12|3480.95|3480.95|0
1645446000000|2022-02-21 12:20:00|3480.86|3480.86|3481.29|3481.29|3481.66|3481.66|3477.58|3477.58|0
1645446300000|2022-02-21 12:25:00|3481.26|3481.26|3486.06|3486.06|3487.9|3487.9|3480.74|3480.74|0
1645446600000|2022-02-21 12:30:00|3486.39|3486.39|3485.32|3485.32|3487.09|3487.09|3483.09|3483.09|0
1645446900000|2022-02-21 12:35:00|3485.09|3485.09|3485.02|3485.02|3486.05|3486.05|3483.36|3483.36|0
1645447200000|2022-02-21 12:40:00|3485.14|3485.14|3472.83|3472.83|3485.34|3485.34|3467.8|3467.8|0
1645447500000|2022-02-21 12:45:00|3472.8|3472.8|3471.11|3471.11|3477.32|3477.32|3471.11|3471.11|0
1645447800000|2022-02-21 12:50:00|3470.95|3470.95|3474.34|3474.34|3474.6|3474.6|3470.38|3470.38|0
1645448100000|2022-02-21 12:55:00|3474.31|3474.31|3480.39|3480.39|3480.72|3480.72|3474.31|3474.31|0
1645448400000|2022-02-21 13:00:00|3480.06|3480.06|3476.13|3476.13|3482.07|3482.07|3476.13|3476.13|0
1645448700000|2022-02-21 13:05:00|3476.25|3476.25|3472.75|3472.75|3476.25|3476.25|3471.68|3471.68|0
1645449000000|2022-02-21 13:10:00|3472.67|3472.67|3471.01|3471.01|3473.42|3473.42|3469.89|3469.89|0
1645449300000|2022-02-21 13:15:00|3471.2|3471.2|3459.87|3459.87|3472.36|3472.36|3459.09|3459.09|0
1645449600000|2022-02-21 13:20:00|3459.54|3459.54|3465.82|3465.82|3465.99|3465.99|3459.06|3459.06|0
1645449900000|2022-02-21 13:25:00|3465.98|3465.98|3468.09|3468.09|3468.53|3468.53|3462.7|3462.7|0
1645450200000|2022-02-21 13:30:00|3467.43|3467.43|3467.88|3467.88|3467.88|3467.88|3463.01|3463.01|0
1645450500000|2022-02-21 13:35:00|3467.83|3467.83|3464.73|3464.73|3472.51|3472.51|3464.73|3464.73|0
1645450800000|2022-02-21 13:40:00|3464.38|3464.38|3468.41|3468.41|3473.38|3473.38|3462.81|3462.81|0
1645451100000|2022-02-21 13:45:00|3468.08|3468.08|3471.9|3471.9|3473.72|3473.72|3467.42|3467.42|0
1645451400000|2022-02-21 13:50:00|3472.34|3472.34|3470.5|3470.5|3475.56|3475.56|3470.19|3470.19|0
1645451700000|2022-02-21 13:55:00|3469.42|3469.42|3467.76|3467.76|3473.9|3473.9|3462.15|3462.15|0
1645452000000|2022-02-21 14:00:00|3468.09|3468.09|3472.6|3472.6|3473.09|3473.09|3465.82|3465.82|0
1645452300000|2022-02-21 14:05:00|3472.26|3472.26|3471.14|3471.14|3472.85|3472.85|3465.67|3465.67|0
1645452600000|2022-02-21 14:10:00|3470.81|3470.81|3480.18|3480.18|3480.18|3480.18|3470.54|3470.54|0
1645452900000|2022-02-21 14:15:00|3480.41|3480.41|3482.85|3482.85|3483.99|3483.99|3479.1|3479.1|0
1645453200000|2022-02-21 14:20:00|3482.96|3482.96|3483.54|3483.54|3484.16|3484.16|3479.53|3479.53|0
1645453500000|2022-02-21 14:25:00|3483.2|3483.2|3480.74|3480.74|3484.38|3484.38|3480.74|3480.74|0
1645453800000|2022-02-21 14:30:00|3480.69|3480.69|3487.51|3487.51|3487.51|3487.51|3480.45|3480.45|0
1645454100000|2022-02-21 14:35:00|3487.67|3487.67|3483.68|3483.68|3487.75|3487.75|3481.72|3481.72|0
1645454400000|2022-02-21 14:40:00|3483.35|3483.35|3477.53|3477.53|3486.57|3486.57|3477.25|3477.25|0
1645454700000|2022-02-21 14:45:00|3477.78|3477.78|3474.69|3474.69|3479.16|3479.16|3474.65|3474.65|0
1645455000000|2022-02-21 14:50:00|3475.02|3475.02|3480.24|3480.24|3482.31|3482.31|3473.39|3473.39|0
1645455300000|2022-02-21 14:55:00|3480.47|3480.47|3483.74|3483.74|3483.74|3483.74|3479.31|3479.31|0
1645455600000|2022-02-21 15:00:00|3484.4|3484.4|3489.35|3489.35|3490.33|3490.33|3483.83|3483.83|0
1645455900000|2022-02-21 15:05:00|3489.01|3489.01|3484.82|3484.82|3489.01|3489.01|3482.52|3482.52|0
1645456200000|2022-02-21 15:10:00|3484.66|3484.66|3486.71|3486.71|3487.45|3487.45|3484.38|3484.38|0
1645456500000|2022-02-21 15:15:00|3487.15|3487.15|3495.22|3495.22|3495.24|3495.24|3486.35|3486.35|0
1645456800000|2022-02-21 15:20:00|3495.55|3495.55|3492.85|3492.85|3496.05|3496.05|3492.85|3492.85|0
1645457100000|2022-02-21 15:25:00|3492.87|3492.87|3494.79|3494.79|3496.81|3496.81|3491.18|3491.18|0
1645457400000|2022-02-21 15:30:00|3494.07|3494.07|3494.03|3494.03|3494.54|3494.54|3491.51|3491.51|0
1645457700000|2022-02-21 15:35:00|3493.98|3493.98|3494.67|3494.67|3495.03|3495.03|3491.64|3491.64|0
1645458000000|2022-02-21 15:40:00|3494.66|3494.66|3491.89|3491.89|3494.66|3494.66|3491.89|3491.89|0
1645458300000|2022-02-21 15:45:00|3491.81|3491.81|3486|3486|3491.81|3491.81|3485.47|3485.47|0
1645458600000|2022-02-21 15:50:00|3485.67|3485.67|3488.09|3488.09|3488.76|3488.76|3484.35|3484.35|0
1645458900000|2022-02-21 15:55:00|3488.12|3488.12|3484.38|3484.38|3489.39|3489.39|3483.71|3483.71|0
1645459200000|2022-02-21 16:00:00|3484.05|3484.05|3485.83|3485.83|3485.94|3485.94|3483.82|3483.82|0
1645459500000|2022-02-21 16:05:00|3485.91|3485.91|3485.15|3485.15|3487.35|3487.35|3484.69|3484.69|0
1645459800000|2022-02-21 16:10:00|3485.2|3485.2|3486.66|3486.66|3486.83|3486.83|3483.59|3483.59|0
1645460100000|2022-02-21 16:15:00|3486.61|3486.61|3485.53|3485.53|3487.58|3487.58|3484.97|3484.97|0
1645460400000|2022-02-21 16:20:00|3484.86|3484.86|3484.84|3484.84|3486.9|3486.9|3484.82|3484.82|0
1645460700000|2022-02-21 16:25:00|3485.18|3485.18|3473.87|3473.87|3485.26|3485.26|3472.7|3472.7|0
1645517700000|2022-02-22 08:15:00|3435.44|3435.44|3452.4|3452.4|3453.98|3453.98|3435.44|3435.44|0
1645518000000|2022-02-22 08:20:00|3452.63|3452.63|3446.17|3446.17|3457|3457|3438.8|3438.8|0
1645518300000|2022-02-22 08:25:00|3446.29|3446.29|3438.07|3438.07|3447.68|3447.68|3431.41|3431.41|0
1645518600000|2022-02-22 08:30:00|3438.18|3438.18|3456.5|3456.5|3457.84|3457.84|3433.48|3433.48|0
1645518900000|2022-02-22 08:35:00|3456.51|3456.51|3449.34|3449.34|3460.09|3460.09|3445.98|3445.98|0
1645519200000|2022-02-22 08:40:00|3448.46|3448.46|3462.02|3462.02|3466.42|3466.42|3446.29|3446.29|0
1645519500000|2022-02-22 08:45:00|3461.69|3461.69|3450.64|3450.64|3462.1|3462.1|3449.31|3449.31|0
1645519800000|2022-02-22 08:50:00|3450.53|3450.53|3451.44|3451.44|3458.04|3458.04|3446.7|3446.7|0
1645520100000|2022-02-22 08:55:00|3451.36|3451.36|3455.09|3455.09|3457.87|3457.87|3447.48|3447.48|0
1645520400000|2022-02-22 09:00:00|3455.5|3455.5|3455.4|3455.4|3461.05|3461.05|3450.16|3450.16|0
1645520700000|2022-02-22 09:05:00|3456.07|3456.07|3457.7|3457.7|3458.42|3458.42|3446.87|3446.87|0
1645521000000|2022-02-22 09:10:00|3457.36|3457.36|3456.5|3456.5|3461.82|3461.82|3451.28|3451.28|0
1645521300000|2022-02-22 09:15:00|3456.67|3456.67|3455.44|3455.44|3456.9|3456.9|3449.87|3449.87|0
1645521600000|2022-02-22 09:20:00|3455.11|3455.11|3451.36|3451.36|3455.11|3455.11|3449.87|3449.87|0
1645521900000|2022-02-22 09:25:00|3451.69|3451.69|3453.17|3453.17|3458.13|3458.13|3451.67|3451.67|0
1645522200000|2022-02-22 09:30:00|3452.83|3452.83|3450.76|3450.76|3454.53|3454.53|3443.76|3443.76|0
1645522500000|2022-02-22 09:35:00|3450.84|3450.84|3458.88|3458.88|3460.19|3460.19|3450.84|3450.84|0
1645522800000|2022-02-22 09:40:00|3458.8|3458.8|3463.89|3463.89|3463.89|3463.89|3457.86|3457.86|0
1645523100000|2022-02-22 09:45:00|3464.47|3464.47|3465|3465|3472.21|3472.21|3463.28|3463.28|0
1645523400000|2022-02-22 09:50:00|3464.94|3464.94|3472.55|3472.55|3472.55|3472.55|3463.92|3463.92|0
1645523700000|2022-02-22 09:55:00|3473.24|3473.24|3455.65|3455.65|3473.24|3473.24|3455.18|3455.18|0
1645524000000|2022-02-22 10:00:00|3456.34|3456.34|3460.13|3460.13|3462.68|3462.68|3455.01|3455.01|0
1645524300000|2022-02-22 10:05:00|3460.47|3460.47|3461.43|3461.43|3468.27|3468.27|3460.19|3460.19|0
1645524600000|2022-02-22 10:10:00|3461.1|3461.1|3466.32|3466.32|3468.76|3468.76|3457.57|3457.57|0
1645524900000|2022-02-22 10:15:00|3465.33|3465.33|3471.74|3471.74|3472.08|3472.08|3462.8|3462.8|0
1645525200000|2022-02-22 10:20:00|3472.19|3472.19|3475.3|3475.3|3477.12|3477.12|3472.08|3472.08|0
1645525500000|2022-02-22 10:25:00|3475.14|3475.14|3478.48|3478.48|3481.48|3481.48|3475.14|3475.14|0
1645525800000|2022-02-22 10:30:00|3477.82|3477.82|3471.46|3471.46|3478.02|3478.02|3470.11|3470.11|0
1645526100000|2022-02-22 10:35:00|3471.37|3471.37|3476.58|3476.58|3476.91|3476.91|3469.82|3469.82|0
1645526400000|2022-02-22 10:40:00|3478.22|3478.22|3479.63|3479.63|3484.59|3484.59|3478.22|3478.22|0
1645526700000|2022-02-22 10:45:00|3479.96|3479.96|3477.69|3477.69|3481.74|3481.74|3475.5|3475.5|0
1645527000000|2022-02-22 10:50:00|3478.35|3478.35|3477.5|3477.5|3483.2|3483.2|3476.65|3476.65|0
1645527300000|2022-02-22 10:55:00|3477.39|3477.39|3473.98|3473.98|3477.81|3477.81|3473.88|3473.88|0
1645527600000|2022-02-22 11:00:00|3474.31|3474.31|3476.93|3476.93|3476.93|3476.93|3473.07|3473.07|0
1645527900000|2022-02-22 11:05:00|3476.26|3476.26|3471.66|3471.66|3476.32|3476.32|3469.38|3469.38|0
1645528200000|2022-02-22 11:10:00|3471.57|3471.57|3478.43|3478.43|3478.91|3478.91|3470.6|3470.6|0
1645528500000|2022-02-22 11:15:00|3478.39|3478.39|3481.66|3481.66|3481.66|3481.66|3473.73|3473.73|0
1645528800000|2022-02-22 11:20:00|3481.89|3481.89|3484.49|3484.49|3488.39|3488.39|3481.89|3481.89|0
1645529100000|2022-02-22 11:25:00|3484.41|3484.41|3478.48|3478.48|3484.41|3484.41|3475.98|3475.98|0
1645529400000|2022-02-22 11:30:00|3477.48|3477.48|3480.08|3480.08|3480.52|3480.52|3476.71|3476.71|0
1645529700000|2022-02-22 11:35:00|3480.74|3480.74|3481.23|3481.23|3481.55|3481.55|3478.37|3478.37|0
1645530000000|2022-02-22 11:40:00|3480.56|3480.56|3479.45|3479.45|3481.78|3481.78|3475.59|3475.59|0
1645530300000|2022-02-22 11:45:00|3479.62|3479.62|3487.27|3487.27|3487.27|3487.27|3478.15|3478.15|0
1645530600000|2022-02-22 11:50:00|3487.21|3487.21|3491.09|3491.09|3491.78|3491.78|3483.53|3483.53|0
1645530900000|2022-02-22 11:55:00|3491.66|3491.66|3492.58|3492.58|3493.47|3493.47|3490.54|3490.54|0
1645531200000|2022-02-22 12:00:00|3492.24|3492.24|3489.99|3489.99|3492.24|3492.24|3485.79|3485.79|0
1645531500000|2022-02-22 12:05:00|3489.65|3489.65|3483.88|3483.88|3489.65|3489.65|3483.08|3483.08|0
1645531800000|2022-02-22 12:10:00|3484.1|3484.1|3485.16|3485.16|3485.16|3485.16|3481.37|3481.37|0
1645532100000|2022-02-22 12:15:00|3484.6|3484.6|3489.32|3489.32|3489.37|3489.37|3484.52|3484.52|0
1645532400000|2022-02-22 12:20:00|3488.99|3488.99|3489.4|3489.4|3489.44|3489.44|3485.96|3485.96|0
1645532700000|2022-02-22 12:25:00|3489.45|3489.45|3486.8|3486.8|3489.45|3489.45|3486.03|3486.03|0
1645533000000|2022-02-22 12:30:00|3486.68|3486.68|3486.7|3486.7|3486.89|3486.89|3482.13|3482.13|0
1645533300000|2022-02-22 12:35:00|3486.69|3486.69|3478.68|3478.68|3486.69|3486.69|3474.91|3474.91|0
1645533600000|2022-02-22 12:40:00|3478.34|3478.34|3479.03|3479.03|3479.03|3479.03|3473.93|3473.93|0
1645533900000|2022-02-22 12:45:00|3479.12|3479.12|3478.57|3478.57|3482.84|3482.84|3477.57|3477.57|0
1645534200000|2022-02-22 12:50:00|3478.46|3478.46|3481.85|3481.85|3485.08|3485.08|3478.12|3478.12|0
1645534500000|2022-02-22 12:55:00|3481.52|3481.52|3485.73|3485.73|3485.96|3485.96|3479.96|3479.96|0
1645534800000|2022-02-22 13:00:00|3486.07|3486.07|3486.5|3486.5|3487.66|3487.66|3484.8|3484.8|0
1645535100000|2022-02-22 13:05:00|3486.17|3486.17|3487.12|3487.12|3488.14|3488.14|3483.5|3483.5|0
1645535400000|2022-02-22 13:10:00|3486.77|3486.77|3483.06|3483.06|3487.15|3487.15|3483.06|3483.06|0
1645535700000|2022-02-22 13:15:00|3482.72|3482.72|3483.47|3483.47|3485.84|3485.84|3482.11|3482.11|0
1645536000000|2022-02-22 13:20:00|3483.19|3483.19|3482.67|3482.67|3485.63|3485.63|3482.1|3482.1|0
1645536300000|2022-02-22 13:25:00|3482.34|3482.34|3480.7|3480.7|3485.76|3485.76|3480.7|3480.7|0
1645536600000|2022-02-22 13:30:00|3480.62|3480.62|3478.68|3478.68|3482.67|3482.67|3478.16|3478.16|0
1645536900000|2022-02-22 13:35:00|3478.6|3478.6|3480.92|3480.92|3481.17|3481.17|3477.6|3477.6|0
1645537200000|2022-02-22 13:40:00|3480.59|3480.59|3488.05|3488.05|3488.17|3488.17|3479.59|3479.59|0
1645537500000|2022-02-22 13:45:00|3487.72|3487.72|3486.44|3486.44|3487.72|3487.72|3485.27|3485.27|0
1645537800000|2022-02-22 13:50:00|3486.21|3486.21|3484.93|3484.93|3487.1|3487.1|3483.77|3483.77|0
1645538100000|2022-02-22 13:55:00|3484.6|3484.6|3487.29|3487.29|3487.38|3487.38|3484.39|3484.39|0
1645538400000|2022-02-22 14:00:00|3487.37|3487.37|3487.43|3487.43|3488.92|3488.92|3484.54|3484.54|0
1645538700000|2022-02-22 14:05:00|3487.76|3487.76|3491.91|3491.91|3492.27|3492.27|3487.37|3487.37|0
1645539000000|2022-02-22 14:10:00|3491.96|3491.96|3492.08|3492.08|3492.6|3492.6|3491.38|3491.38|0
1645539300000|2022-02-22 14:15:00|3491.92|3491.92|3487.96|3487.96|3491.92|3491.92|3487.21|3487.21|0
1645539600000|2022-02-22 14:20:00|3487.85|3487.85|3488.24|3488.24|3489.02|3489.02|3486.6|3486.6|0
1645539900000|2022-02-22 14:25:00|3487.96|3487.96|3487.45|3487.45|3488.72|3488.72|3486.8|3486.8|0
1645540200000|2022-02-22 14:30:00|3487.78|3487.78|3489.05|3489.05|3496.97|3496.97|3486.46|3486.46|0
1645540500000|2022-02-22 14:35:00|3489.03|3489.03|3493.47|3493.47|3496.81|3496.81|3487.48|3487.48|0
1645540800000|2022-02-22 14:40:00|3493.14|3493.14|3498.4|3498.4|3503.67|3503.67|3489.94|3489.94|0
1645541100000|2022-02-22 14:45:00|3498.07|3498.07|3507.47|3507.47|3507.64|3507.64|3496.63|3496.63|0
1645541400000|2022-02-22 14:50:00|3507.55|3507.55|3511|3511|3512.07|3512.07|3503.58|3503.58|0
1645541700000|2022-02-22 14:55:00|3510.77|3510.77|3512.33|3512.33|3512.38|3512.38|3503.45|3503.45|0
1645542000000|2022-02-22 15:00:00|3511.88|3511.88|3507.86|3507.86|3512.46|3512.46|3502|3502|0
1645542300000|2022-02-22 15:05:00|3508.08|3508.08|3509.46|3509.46|3509.54|3509.54|3501.69|3501.69|0
1645542600000|2022-02-22 15:10:00|3509.29|3509.29|3512.47|3512.47|3512.47|3512.47|3503.25|3503.25|0
1645542900000|2022-02-22 15:15:00|3512.53|3512.53|3515.68|3515.68|3516.03|3516.03|3510.47|3510.47|0
1645543200000|2022-02-22 15:20:00|3515.51|3515.51|3510.03|3510.03|3517.7|3517.7|3509.12|3509.12|0
1645543500000|2022-02-22 15:25:00|3510.08|3510.08|3513.67|3513.67|3514.84|3514.84|3510.08|3510.08|0
1645543800000|2022-02-22 15:30:00|3513.51|3513.51|3511.33|3511.33|3513.51|3513.51|3507.05|3507.05|0
1645544100000|2022-02-22 15:35:00|3511.41|3511.41|3502.74|3502.74|3511.79|3511.79|3501.84|3501.84|0
1645544400000|2022-02-22 15:40:00|3502.72|3502.72|3503.79|3503.79|3504.83|3504.83|3500.03|3500.03|0
1645544700000|2022-02-22 15:45:00|3503.56|3503.56|3505.15|3505.15|3508.39|3508.39|3501.62|3501.62|0
1645545000000|2022-02-22 15:50:00|3505.26|3505.26|3499.19|3499.19|3505.34|3505.34|3499.19|3499.19|0
1645545300000|2022-02-22 15:55:00|3498.79|3498.79|3490.3|3490.3|3498.91|3498.91|3488.65|3488.65|0
1645545600000|2022-02-22 16:00:00|3490.19|3490.19|3496.74|3496.74|3496.74|3496.74|3490.17|3490.17|0
1645545900000|2022-02-22 16:05:00|3496.41|3496.41|3490.84|3490.84|3497.33|3497.33|3490.4|3490.4|0
1645546200000|2022-02-22 16:10:00|3490.72|3490.72|3487.01|3487.01|3494.97|3494.97|3487.01|3487.01|0
1645546500000|2022-02-22 16:15:00|3487.89|3487.89|3484.17|3484.17|3487.89|3487.89|3482.57|3482.57|0
1645546800000|2022-02-22 16:20:00|3484.56|3484.56|3484.48|3484.48|3485.25|3485.25|3481.81|3481.81|0
1645547100000|2022-02-22 16:25:00|3484.6|3484.6|3483.18|3483.18|3487.95|3487.95|3481.89|3481.89|0
1645604100000|2022-02-23 08:15:00|3524.77|3524.77|3521.08|3521.08|3525.37|3525.37|3516.18|3516.18|0
1645604400000|2022-02-23 08:20:00|3521.16|3521.16|3523.92|3523.92|3525.78|3525.78|3518.77|3518.77|0
1645604700000|2022-02-23 08:25:00|3523.81|3523.81|3526.51|3526.51|3526.52|3526.52|3519.94|3519.94|0
1645605000000|2022-02-23 08:30:00|3525.74|3525.74|3537.88|3537.88|3537.88|3537.88|3520.74|3520.74|0
1645605300000|2022-02-23 08:35:00|3538.13|3538.13|3538.65|3538.65|3541.52|3541.52|3535.2|3535.2|0
1645605600000|2022-02-23 08:40:00|3538.61|3538.61|3532.31|3532.31|3538.61|3538.61|3532.01|3532.01|0
1645605900000|2022-02-23 08:45:00|3532.53|3532.53|3528.21|3528.21|3534.16|3534.16|3526.23|3526.23|0
1645606200000|2022-02-23 08:50:00|3528.19|3528.19|3529.42|3529.42|3530.84|3530.84|3528.14|3528.14|0
1645606500000|2022-02-23 08:55:00|3529.88|3529.88|3534.77|3534.77|3534.78|3534.78|3526.78|3526.78|0
1645606800000|2022-02-23 09:00:00|3535.94|3535.94|3527.98|3527.98|3537.09|3537.09|3526.65|3526.65|0
1645607100000|2022-02-23 09:05:00|3527.64|3527.64|3528.19|3528.19|3530.67|3530.67|3527.27|3527.27|0
1645607400000|2022-02-23 09:10:00|3528.52|3528.52|3530.83|3530.83|3534.07|3534.07|3526.44|3526.44|0
1645607700000|2022-02-23 09:15:00|3531.16|3531.16|3529.66|3529.66|3533.58|3533.58|3528.41|3528.41|0
1645608000000|2022-02-23 09:20:00|3529.99|3529.99|3523.81|3523.81|3531.29|3531.29|3523.6|3523.6|0
1645608300000|2022-02-23 09:25:00|3523.76|3523.76|3522.05|3522.05|3527.17|3527.17|3520.98|3520.98|0
1645608600000|2022-02-23 09:30:00|3522.71|3522.71|3525.96|3525.96|3525.96|3525.96|3521.96|3521.96|0
1645608900000|2022-02-23 09:35:00|3526.62|3526.62|3521.09|3521.09|3527.52|3527.52|3520.66|3520.66|0
1645609200000|2022-02-23 09:40:00|3520.76|3520.76|3523.81|3523.81|3528.41|3528.41|3520.6|3520.6|0
1645609500000|2022-02-23 09:45:00|3523.64|3523.64|3521.61|3521.61|3524.22|3524.22|3521.61|3521.61|0
1645609800000|2022-02-23 09:50:00|3521.72|3521.72|3506.91|3506.91|3521.72|3521.72|3506.91|3506.91|0
1645610100000|2022-02-23 09:55:00|3508.52|3508.52|3502.93|3502.93|3508.52|3508.52|3500.66|3500.66|0
1645610400000|2022-02-23 10:00:00|3502.82|3502.82|3501.26|3501.26|3503.98|3503.98|3499.32|3499.32|0
1645610700000|2022-02-23 10:05:00|3500.92|3500.92|3494.41|3494.41|3504.78|3504.78|3492.69|3492.69|0
1645611000000|2022-02-23 10:10:00|3494.53|3494.53|3496.71|3496.71|3497.5|3497.5|3493.42|3493.42|0
1645611300000|2022-02-23 10:15:00|3496.28|3496.28|3501.32|3501.32|3502.94|3502.94|3495.33|3495.33|0
1645611600000|2022-02-23 10:20:00|3501.4|3501.4|3502.71|3502.71|3505.44|3505.44|3501.38|3501.38|0
1645611900000|2022-02-23 10:25:00|3502.38|3502.38|3501.58|3501.58|3504.27|3504.27|3500.46|3500.46|0
1645612200000|2022-02-23 10:30:00|3501.36|3501.36|3506.63|3506.63|3506.96|3506.96|3501.33|3501.33|0
1645612500000|2022-02-23 10:35:00|3506.3|3506.3|3507.31|3507.31|3509.4|3509.4|3506.1|3506.1|0
1645612800000|2022-02-23 10:40:00|3507.42|3507.42|3508.94|3508.94|3510.66|3510.66|3507.42|3507.42|0
1645613100000|2022-02-23 10:45:00|3508.78|3508.78|3502.86|3502.86|3508.78|3508.78|3502.48|3502.48|0
1645613400000|2022-02-23 10:50:00|3502.7|3502.7|3504.8|3504.8|3505.88|3505.88|3502.65|3502.65|0
1645613700000|2022-02-23 10:55:00|3504.57|3504.57|3499.64|3499.64|3504.57|3504.57|3498.72|3498.72|0
1645614000000|2022-02-23 11:00:00|3499.52|3499.52|3505.39|3505.39|3505.54|3505.54|3499.24|3499.24|0
1645614300000|2022-02-23 11:05:00|3505.47|3505.47|3510.95|3510.95|3512.24|3512.24|3505.09|3505.09|0
1645614600000|2022-02-23 11:10:00|3511.07|3511.07|3511.55|3511.55|3515.29|3515.29|3510.13|3510.13|0
1645614900000|2022-02-23 11:15:00|3511.6|3511.6|3509.08|3509.08|3514.77|3514.77|3509.08|3509.08|0
1645615200000|2022-02-23 11:20:00|3509.25|3509.25|3511.33|3511.33|3513|3513|3509.25|3509.25|0
1645615500000|2022-02-23 11:25:00|3511.55|3511.55|3512.74|3512.74|3513.72|3513.72|3510.19|3510.19|0
1645615800000|2022-02-23 11:30:00|3513.06|3513.06|3509.76|3509.76|3513.06|3513.06|3509.68|3509.68|0
1645616100000|2022-02-23 11:35:00|3509.99|3509.99|3508.88|3508.88|3512.24|3512.24|3507.41|3507.41|0
1645616400000|2022-02-23 11:40:00|3509|3509|3509.4|3509.4|3512.36|3512.36|3508.55|3508.55|0
1645616700000|2022-02-23 11:45:00|3509.51|3509.51|3507.53|3507.53|3510.38|3510.38|3507.12|3507.12|0
1645617000000|2022-02-23 11:50:00|3507.48|3507.48|3512.06|3512.06|3512.29|3512.29|3507.2|3507.2|0
1645617300000|2022-02-23 11:55:00|3512.22|3512.22|3510.51|3510.51|3512.98|3512.98|3508.69|3508.69|0
1645617600000|2022-02-23 12:00:00|3510.84|3510.84|3512.08|3512.08|3512.62|3512.62|3510.33|3510.33|0
1645617900000|2022-02-23 12:05:00|3512.41|3512.41|3515.08|3515.08|3516.5|3516.5|3512.24|3512.24|0
1645618200000|2022-02-23 12:10:00|3515.36|3515.36|3514.13|3514.13|3517.33|3517.33|3514.13|3514.13|0
1645618500000|2022-02-23 12:15:00|3514.01|3514.01|3518.75|3518.75|3520.22|3520.22|3513.76|3513.76|0
1645618800000|2022-02-23 12:20:00|3518.97|3518.97|3522.79|3522.79|3522.81|3522.81|3518.97|3518.97|0
1645619100000|2022-02-23 12:25:00|3522.81|3522.81|3525.96|3525.96|3526.02|3526.02|3520.8|3520.8|0
1645619400000|2022-02-23 12:30:00|3526.02|3526.02|3529.29|3529.29|3529.29|3529.29|3524.86|3524.86|0
1645619700000|2022-02-23 12:35:00|3529.28|3529.28|3530.33|3530.33|3532.32|3532.32|3528.91|3528.91|0
1645620000000|2022-02-23 12:40:00|3530.22|3530.22|3530.27|3530.27|3535.42|3535.42|3530.08|3530.08|0
1645620300000|2022-02-23 12:45:00|3530.17|3530.17|3530.78|3530.78|3536.96|3536.96|3530.1|3530.1|0
1645620600000|2022-02-23 12:50:00|3531.23|3531.23|3531|3531|3532.99|3532.99|3530.59|3530.59|0
1645620900000|2022-02-23 12:55:00|3531.11|3531.11|3533.25|3533.25|3533.79|3533.79|3530.71|3530.71|0
1645621200000|2022-02-23 13:00:00|3534.25|3534.25|3538.04|3538.04|3538.2|3538.2|3533.95|3533.95|0
1645621500000|2022-02-23 13:05:00|3537.92|3537.92|3543.03|3543.03|3543.03|3543.03|3536.87|3536.87|0
1645621800000|2022-02-23 13:10:00|3542.92|3542.92|3543.23|3543.23|3544.23|3544.23|3540.39|3540.39|0
1645622100000|2022-02-23 13:15:00|3542.96|3542.96|3538.13|3538.13|3543.16|3543.16|3537.55|3537.55|0
1645622400000|2022-02-23 13:20:00|3538.25|3538.25|3534.93|3534.93|3538.25|3538.25|3532.97|3532.97|0
1645622700000|2022-02-23 13:25:00|3535.26|3535.26|3536.75|3536.75|3537.3|3537.3|3531.84|3531.84|0
1645623000000|2022-02-23 13:30:00|3536.67|3536.67|3529.38|3529.38|3537.15|3537.15|3529.07|3529.07|0
1645623300000|2022-02-23 13:35:00|3529.3|3529.3|3529.93|3529.93|3531.8|3531.8|3528.47|3528.47|0
1645623600000|2022-02-23 13:40:00|3529.85|3529.85|3529.83|3529.83|3530.43|3530.43|3526.97|3526.97|0
1645623900000|2022-02-23 13:45:00|3530.17|3530.17|3530.98|3530.98|3532|3532|3528.85|3528.85|0
1645624200000|2022-02-23 13:50:00|3530.86|3530.86|3535.5|3535.5|3535.56|3535.56|3528.93|3528.93|0
1645624500000|2022-02-23 13:55:00|3535.49|3535.49|3542.99|3542.99|3543.62|3543.62|3535.08|3535.08|0
1645624800000|2022-02-23 14:00:00|3542.83|3542.83|3541.25|3541.25|3542.83|3542.83|3538.48|3538.48|0
1645625100000|2022-02-23 14:05:00|3541.48|3541.48|3540.22|3540.22|3541.6|3541.6|3537.71|3537.71|0
1645625400000|2022-02-23 14:10:00|3540.67|3540.67|3537.83|3537.83|3540.84|3540.84|3536.85|3536.85|0
1645625700000|2022-02-23 14:15:00|3537.5|3537.5|3535.34|3535.34|3538.26|3538.26|3533.63|3533.63|0
1645626000000|2022-02-23 14:20:00|3535.84|3535.84|3538.67|3538.67|3539.08|3539.08|3535.06|3535.06|0
1645626300000|2022-02-23 14:25:00|3538.39|3538.39|3539.46|3539.46|3541.62|3541.62|3536.48|3536.48|0
1645626600000|2022-02-23 14:30:00|3539.92|3539.92|3550.99|3550.99|3553.25|3553.25|3538.99|3538.99|0
1645626900000|2022-02-23 14:35:00|3550.49|3550.49|3544.98|3544.98|3554.57|3554.57|3543.78|3543.78|0
1645627200000|2022-02-23 14:40:00|3544.75|3544.75|3549.15|3549.15|3550.52|3550.52|3540.66|3540.66|0
1645627500000|2022-02-23 14:45:00|3549.17|3549.17|3542.44|3542.44|3553.43|3553.43|3542.44|3542.44|0
1645627800000|2022-02-23 14:50:00|3542.3|3542.3|3535.62|3535.62|3543.43|3543.43|3535.57|3535.57|0
1645628100000|2022-02-23 14:55:00|3535.34|3535.34|3535.66|3535.66|3538.96|3538.96|3533.17|3533.17|0
1645628400000|2022-02-23 15:00:00|3535.64|3535.64|3530.5|3530.5|3535.64|3535.64|3528.05|3528.05|0
1645628700000|2022-02-23 15:05:00|3530.28|3530.28|3526.26|3526.26|3530.29|3530.29|3523.41|3523.41|0
1645629000000|2022-02-23 15:10:00|3524.92|3524.92|3522.03|3522.03|3525.06|3525.06|3520.28|3520.28|0
1645629300000|2022-02-23 15:15:00|3522.02|3522.02|3515.78|3515.78|3522.02|3522.02|3514.4|3514.4|0
1645629600000|2022-02-23 15:20:00|3515.44|3515.44|3515.39|3515.39|3519.26|3519.26|3512.67|3512.67|0
1645629900000|2022-02-23 15:25:00|3515.36|3515.36|3513.11|3513.11|3516.29|3516.29|3510.41|3510.41|0
1645630200000|2022-02-23 15:30:00|3513|3513|3516.55|3516.55|3516.55|3516.55|3510.92|3510.92|0
1645630500000|2022-02-23 15:35:00|3517.22|3517.22|3519.51|3519.51|3519.98|3519.98|3514.61|3514.61|0
1645630800000|2022-02-23 15:40:00|3519.52|3519.52|3513.44|3513.44|3519.88|3519.88|3509.99|3509.99|0
1645631100000|2022-02-23 15:45:00|3513.52|3513.52|3513.06|3513.06|3516.37|3516.37|3512.1|3512.1|0
1645631400000|2022-02-23 15:50:00|3512.73|3512.73|3512.69|3512.69|3516.12|3516.12|3510.93|3510.93|0
1645631700000|2022-02-23 15:55:00|3512.8|3512.8|3514.63|3514.63|3515.33|3515.33|3511.27|3511.27|0
1645632000000|2022-02-23 16:00:00|3514.79|3514.79|3522.97|3522.97|3522.97|3522.97|3512.54|3512.54|0
1645632300000|2022-02-23 16:05:00|3523.06|3523.06|3514.73|3514.73|3523.06|3523.06|3512.14|3512.14|0
1645632600000|2022-02-23 16:10:00|3514.62|3514.62|3512.54|3512.54|3516.08|3516.08|3510.89|3510.89|0
1645632900000|2022-02-23 16:15:00|3512.48|3512.48|3514.55|3514.55|3514.55|3514.55|3510.27|3510.27|0
1645633200000|2022-02-23 16:20:00|3514.89|3514.89|3514.29|3514.29|3515.1|3515.1|3510.89|3510.89|0
1645633500000|2022-02-23 16:25:00|3514.21|3514.21|3516.38|3516.38|3519.33|3519.33|3514.15|3514.15|0
1645690500000|2022-02-24 08:15:00|3376.93|3376.93|3380.09|3380.09|3384.29|3384.29|3367.7|3367.7|0
1645690800000|2022-02-24 08:20:00|3379.75|3379.75|3389.43|3389.43|3391.87|3391.87|3367.49|3367.49|0
1645691100000|2022-02-24 08:25:00|3389.59|3389.59|3383.25|3383.25|3391.89|3391.89|3381.59|3381.59|0
1645691400000|2022-02-24 08:30:00|3383.5|3383.5|3379.29|3379.29|3390.54|3390.54|3367.99|3367.99|0
1645691700000|2022-02-24 08:35:00|3379.37|3379.37|3372.55|3372.55|3384.12|3384.12|3367.99|3367.99|0
1645692000000|2022-02-24 08:40:00|3372.66|3372.66|3372.66|3372.66|3376.8|3376.8|3361.79|3361.79|0
1645692300000|2022-02-24 08:45:00|3372.67|3372.67|3362.58|3362.58|3373.2|3373.2|3361.52|3361.52|0
1645692600000|2022-02-24 08:50:00|3362.55|3362.55|3360.62|3360.62|3369.49|3369.49|3360.09|3360.09|0
1645692900000|2022-02-24 08:55:00|3360.73|3360.73|3365.51|3365.51|3374.25|3374.25|3360.01|3360.01|0
1645693200000|2022-02-24 09:00:00|3366.17|3366.17|3373.81|3373.81|3376.14|3376.14|3364.62|3364.62|0
1645693500000|2022-02-24 09:05:00|3372.98|3372.98|3381.15|3381.15|3384.47|3384.47|3369.49|3369.49|0
1645693800000|2022-02-24 09:10:00|3381.11|3381.11|3380|3380|3381.92|3381.92|3368.13|3368.13|0
1645694100000|2022-02-24 09:15:00|3380.33|3380.33|3369.58|3369.58|3384.17|3384.17|3369.3|3369.3|0
1645694400000|2022-02-24 09:20:00|3369.41|3369.41|3374.52|3374.52|3381.41|3381.41|3369.27|3369.27|0
1645694700000|2022-02-24 09:25:00|3374.6|3374.6|3351.06|3351.06|3374.6|3374.6|3349.19|3349.19|0
1645695000000|2022-02-24 09:30:00|3350.73|3350.73|3345.07|3345.07|3352.13|3352.13|3340.87|3340.87|0
1645695300000|2022-02-24 09:35:00|3344.41|3344.41|3348.98|3348.98|3349.59|3349.59|3337.65|3337.65|0
1645695600000|2022-02-24 09:40:00|3349.33|3349.33|3338.02|3338.02|3353.8|3353.8|3336.78|3336.78|0
1645695900000|2022-02-24 09:45:00|3337.83|3337.83|3338.94|3338.94|3339.83|3339.83|3332.42|3332.42|0
1645696200000|2022-02-24 09:50:00|3339.27|3339.27|3333.96|3333.96|3345.79|3345.79|3332.96|3332.96|0
1645696500000|2022-02-24 09:55:00|3333.73|3333.73|3337.51|3337.51|3339.62|3339.62|3332.63|3332.63|0
1645696800000|2022-02-24 10:00:00|3337.62|3337.62|3341.13|3341.13|3341.69|3341.69|3331.37|3331.37|0
1645697100000|2022-02-24 10:05:00|3341.01|3341.01|3352.93|3352.93|3352.98|3352.98|3337.41|3337.41|0
1645697400000|2022-02-24 10:10:00|3352.84|3352.84|3342.49|3342.49|3354.83|3354.83|3340.4|3340.4|0
1645697700000|2022-02-24 10:15:00|3342.6|3342.6|3336.04|3336.04|3343.78|3343.78|3333.24|3333.24|0
1645698000000|2022-02-24 10:20:00|3336.03|3336.03|3319.66|3319.66|3337.01|3337.01|3319.35|3319.35|0
1645698300000|2022-02-24 10:25:00|3319.63|3319.63|3316.81|3316.81|3320.62|3320.62|3312.01|3312.01|0
1645698600000|2022-02-24 10:30:00|3317.19|3317.19|3333.61|3333.61|3333.9|3333.9|3316.68|3316.68|0
1645698900000|2022-02-24 10:35:00|3333.6|3333.6|3332.03|3332.03|3333.6|3333.6|3324.78|3324.78|0
1645699200000|2022-02-24 10:40:00|3332.2|3332.2|3318.14|3318.14|3334.01|3334.01|3318.03|3318.03|0
1645699500000|2022-02-24 10:45:00|3317.79|3317.79|3317.44|3317.44|3327.21|3327.21|3317.11|3317.11|0
1645699800000|2022-02-24 10:50:00|3317.39|3317.39|3320.82|3320.82|3321.69|3321.69|3311.36|3311.36|0
1645700100000|2022-02-24 10:55:00|3320.73|3320.73|3322.57|3322.57|3326.57|3326.57|3318.14|3318.14|0
1645700400000|2022-02-24 11:00:00|3322.91|3322.91|3315.12|3315.12|3327.36|3327.36|3314.55|3314.55|0
1645700700000|2022-02-24 11:05:00|3314.72|3314.72|3314|3314|3316.12|3316.12|3304.76|3304.76|0
1645701000000|2022-02-24 11:10:00|3314.17|3314.17|3311.15|3311.15|3314.71|3314.71|3305.12|3305.12|0
1645701300000|2022-02-24 11:15:00|3310.71|3310.71|3304.72|3304.72|3311.16|3311.16|3302.4|3302.4|0
1645701600000|2022-02-24 11:20:00|3307.05|3307.05|3321.84|3321.84|3326.61|3326.61|3307.05|3307.05|0
1645701900000|2022-02-24 11:25:00|3321.48|3321.48|3312.98|3312.98|3323.13|3323.13|3310.61|3310.61|0
1645702200000|2022-02-24 11:30:00|3313.09|3313.09|3307.08|3307.08|3314.97|3314.97|3307.02|3307.02|0
1645702500000|2022-02-24 11:35:00|3306.99|3306.99|3298.76|3298.76|3306.99|3306.99|3297.84|3297.84|0
1645702800000|2022-02-24 11:40:00|3298.41|3298.41|3308.65|3308.65|3309.4|3309.4|3293.85|3293.85|0
1645703100000|2022-02-24 11:45:00|3308.67|3308.67|3310.52|3310.52|3315.08|3315.08|3302.35|3302.35|0
1645703400000|2022-02-24 11:50:00|3310.98|3310.98|3322.74|3322.74|3322.97|3322.97|3309.49|3309.49|0
1645703700000|2022-02-24 11:55:00|3322.08|3322.08|3325.33|3325.33|3325.98|3325.98|3316.82|3316.82|0
1645704000000|2022-02-24 12:00:00|3325.9|3325.9|3310.81|3310.81|3326.02|3326.02|3309.05|3309.05|0
1645704300000|2022-02-24 12:05:00|3310.87|3310.87|3312.19|3312.19|3315.23|3315.23|3307.88|3307.88|0
1645704600000|2022-02-24 12:10:00|3312.27|3312.27|3308.33|3308.33|3313.4|3313.4|3302.61|3302.61|0
1645704900000|2022-02-24 12:15:00|3308.16|3308.16|3301.97|3301.97|3311.84|3311.84|3301|3301|0
1645705200000|2022-02-24 12:20:00|3301.89|3301.89|3297.69|3297.69|3301.97|3301.97|3295.31|3295.31|0
1645705500000|2022-02-24 12:25:00|3297.08|3297.08|3297.46|3297.46|3301.44|3301.44|3296.09|3296.09|0
1645705800000|2022-02-24 12:30:00|3297.51|3297.51|3298.67|3298.67|3298.95|3298.95|3294.5|3294.5|0
1645706100000|2022-02-24 12:35:00|3298.5|3298.5|3295.85|3295.85|3298.5|3298.5|3293.93|3293.93|0
1645706400000|2022-02-24 12:40:00|3296.02|3296.02|3294.43|3294.43|3299.16|3299.16|3292.04|3292.04|0
1645706700000|2022-02-24 12:45:00|3294.71|3294.71|3293.53|3293.53|3300.81|3300.81|3291.29|3291.29|0
1645707000000|2022-02-24 12:50:00|3293.69|3293.69|3299.35|3299.35|3303.52|3303.52|3293.38|3293.38|0
1645707300000|2022-02-24 12:55:00|3299.77|3299.77|3310.33|3310.33|3310.38|3310.38|3299.77|3299.77|0
1645707600000|2022-02-24 13:00:00|3310.35|3310.35|3303.13|3303.13|3312.67|3312.67|3302.36|3302.36|0
1645707900000|2022-02-24 13:05:00|3303.36|3303.36|3302.32|3302.32|3305.64|3305.64|3300.32|3300.32|0
1645708200000|2022-02-24 13:10:00|3302.38|3302.38|3304.34|3304.34|3306.01|3306.01|3302.38|3302.38|0
1645708500000|2022-02-24 13:15:00|3304.79|3304.79|3302.67|3302.67|3307.77|3307.77|3297.44|3297.44|0
1645708800000|2022-02-24 13:20:00|3302.84|3302.84|3304.98|3304.98|3306.68|3306.68|3299.54|3299.54|0
1645709100000|2022-02-24 13:25:00|3305.31|3305.31|3302.96|3302.96|3309.94|3309.94|3302.28|3302.28|0
1645709400000|2022-02-24 13:30:00|3303.07|3303.07|3297.57|3297.57|3305.25|3305.25|3293.29|3293.29|0
1645709700000|2022-02-24 13:35:00|3296.86|3296.86|3299.89|3299.89|3303.87|3303.87|3295.3|3295.3|0
1645710000000|2022-02-24 13:40:00|3299.56|3299.56|3302.16|3302.16|3303.51|3303.51|3297.82|3297.82|0
1645710300000|2022-02-24 13:45:00|3302.78|3302.78|3310.9|3310.9|3312.77|3312.77|3301.27|3301.27|0
1645710600000|2022-02-24 13:50:00|3311.23|3311.23|3304.3|3304.3|3311.45|3311.45|3302.76|3302.76|0
1645710900000|2022-02-24 13:55:00|3304.63|3304.63|3284.68|3284.68|3305.16|3305.16|3284.26|3284.26|0
1645711200000|2022-02-24 14:00:00|3284.79|3284.79|3287.44|3287.44|3290.35|3290.35|3284.79|3284.79|0
1645711500000|2022-02-24 14:05:00|3287.32|3287.32|3279.08|3279.08|3290.22|3290.22|3279.02|3279.02|0
1645711800000|2022-02-24 14:10:00|3279.16|3279.16|3279.43|3279.43|3282.87|3282.87|3270.57|3270.57|0
1645712100000|2022-02-24 14:15:00|3280.1|3280.1|3286.01|3286.01|3286.69|3286.69|3277.62|3277.62|0
1645712400000|2022-02-24 14:20:00|3286.19|3286.19|3277.34|3277.34|3286.19|3286.19|3276.67|3276.67|0
1645712700000|2022-02-24 14:25:00|3277.01|3277.01|3264.8|3264.8|3278.45|3278.45|3262.5|3262.5|0
1645713000000|2022-02-24 14:30:00|3264.57|3264.57|3276.63|3276.63|3279.7|3279.7|3264.57|3264.57|0
1645713300000|2022-02-24 14:35:00|3277.3|3277.3|3274.41|3274.41|3277.3|3277.3|3266.28|3266.28|0
1645713600000|2022-02-24 14:40:00|3274.49|3274.49|3270.01|3270.01|3276.47|3276.47|3268.66|3268.66|0
1645713900000|2022-02-24 14:45:00|3270.07|3270.07|3272.74|3272.74|3273.63|3273.63|3263.75|3263.75|0
1645714200000|2022-02-24 14:50:00|3272.65|3272.65|3274.08|3274.08|3285|3285|3272.17|3272.17|0
1645714500000|2022-02-24 14:55:00|3274.24|3274.24|3271.72|3271.72|3274.33|3274.33|3262.43|3262.43|0
1645714800000|2022-02-24 15:00:00|3271.66|3271.66|3270.28|3270.28|3273.81|3273.81|3264.61|3264.61|0
1645715100000|2022-02-24 15:05:00|3270.33|3270.33|3280.07|3280.07|3280.19|3280.19|3265.46|3265.46|0
1645715400000|2022-02-24 15:10:00|3280.13|3280.13|3281.09|3281.09|3283.25|3283.25|3276.27|3276.27|0
1645715700000|2022-02-24 15:15:00|3281.04|3281.04|3276.08|3276.08|3281.04|3281.04|3269.93|3269.93|0
1645716000000|2022-02-24 15:20:00|3276.24|3276.24|3276.48|3276.48|3289.88|3289.88|3270.13|3270.13|0
1645716300000|2022-02-24 15:25:00|3276.42|3276.42|3258.54|3258.54|3278.79|3278.79|3258.26|3258.26|0
1645716600000|2022-02-24 15:30:00|3258.33|3258.33|3260.78|3260.78|3262.69|3262.69|3250.15|3250.15|0
1645716900000|2022-02-24 15:35:00|3260.66|3260.66|3252.98|3252.98|3261.05|3261.05|3248.15|3248.15|0
1645717200000|2022-02-24 15:40:00|3252.9|3252.9|3256.04|3256.04|3256.04|3256.04|3247.19|3247.19|0
1645717500000|2022-02-24 15:45:00|3255.99|3255.99|3260.61|3260.61|3267.6|3267.6|3255.99|3255.99|0
1645717800000|2022-02-24 15:50:00|3260.49|3260.49|3259.4|3259.4|3261.61|3261.61|3256.29|3256.29|0
1645718100000|2022-02-24 15:55:00|3259.73|3259.73|3250.9|3250.9|3261.27|3261.27|3250.63|3250.63|0
1645718400000|2022-02-24 16:00:00|3250.57|3250.57|3252.45|3252.45|3257.65|3257.65|3248.59|3248.59|0
1645718700000|2022-02-24 16:05:00|3251.96|3251.96|3256.19|3256.19|3257.6|3257.6|3250.95|3250.95|0
1645719000000|2022-02-24 16:10:00|3256.52|3256.52|3260.89|3260.89|3263.89|3263.89|3252.9|3252.9|0
1645719300000|2022-02-24 16:15:00|3260.78|3260.78|3257.07|3257.07|3261.36|3261.36|3253.91|3253.91|0
1645719600000|2022-02-24 16:20:00|3257.02|3257.02|3257.06|3257.06|3259.74|3259.74|3255.98|3255.98|0
1645719900000|2022-02-24 16:25:00|3256.62|3256.62|3251.55|3251.55|3259.67|3259.67|3247.59|3247.59|0
1645776900000|2022-02-25 08:15:00|3308.96|3308.96|3310.95|3310.95|3313.02|3313.02|3296.77|3296.77|0
1645777200000|2022-02-25 08:20:00|3311.11|3311.11|3296.29|3296.29|3311.11|3311.11|3296.29|3296.29|0
1645777500000|2022-02-25 08:25:00|3296.62|3296.62|3293.58|3293.58|3301.22|3301.22|3286.77|3286.77|0
1645777800000|2022-02-25 08:30:00|3294.44|3294.44|3305.36|3305.36|3307.92|3307.92|3294.44|3294.44|0
1645778100000|2022-02-25 08:35:00|3305.41|3305.41|3291.14|3291.14|3306.9|3306.9|3282.96|3282.96|0
1645778400000|2022-02-25 08:40:00|3290.97|3290.97|3278.9|3278.9|3291.94|3291.94|3275.69|3275.69|0
1645778700000|2022-02-25 08:45:00|3278.07|3278.07|3276.33|3276.33|3283.51|3283.51|3275.22|3275.22|0
1645779000000|2022-02-25 08:50:00|3276.51|3276.51|3289.02|3289.02|3295.71|3295.71|3275.02|3275.02|0
1645779300000|2022-02-25 08:55:00|3288.69|3288.69|3290.85|3290.85|3295.9|3295.9|3285.62|3285.62|0
1645779600000|2022-02-25 09:00:00|3291.18|3291.18|3289.71|3289.71|3300.49|3300.49|3289.24|3289.24|0
1645779900000|2022-02-25 09:05:00|3289.94|3289.94|3284.03|3284.03|3291.95|3291.95|3280.09|3280.09|0
1645780200000|2022-02-25 09:10:00|3284.14|3284.14|3287.86|3287.86|3289.53|3289.53|3281.47|3281.47|0
1645780500000|2022-02-25 09:15:00|3288.85|3288.85|3290.99|3290.99|3298.42|3298.42|3288.85|3288.85|0
1645780800000|2022-02-25 09:20:00|3290.61|3290.61|3287.96|3287.96|3291.55|3291.55|3284.89|3284.89|0
1645781100000|2022-02-25 09:25:00|3287.99|3287.99|3285.93|3285.93|3287.99|3287.99|3280.63|3280.63|0
1645781400000|2022-02-25 09:30:00|3285.99|3285.99|3291.29|3291.29|3291.67|3291.67|3278.82|3278.82|0
1645781700000|2022-02-25 09:35:00|3291.12|3291.12|3295.69|3295.69|3299.18|3299.18|3288.49|3288.49|0
1645782000000|2022-02-25 09:40:00|3295.8|3295.8|3287.6|3287.6|3296.2|3296.2|3285.32|3285.32|0
1645782300000|2022-02-25 09:45:00|3287.85|3287.85|3287.41|3287.41|3293|3293|3285.51|3285.51|0
1645782600000|2022-02-25 09:50:00|3287.33|3287.33|3283.44|3283.44|3289.04|3289.04|3280.34|3280.34|0
1645782900000|2022-02-25 09:55:00|3283.48|3283.48|3294.94|3294.94|3296.64|3296.64|3282.52|3282.52|0
1645783200000|2022-02-25 10:00:00|3294.93|3294.93|3293.27|3293.27|3294.93|3294.93|3283.49|3283.49|0
1645783500000|2022-02-25 10:05:00|3293.38|3293.38|3293.52|3293.52|3298.39|3298.39|3292.49|3292.49|0
1645783800000|2022-02-25 10:10:00|3293.57|3293.57|3300.71|3300.71|3301.28|3301.28|3288.44|3288.44|0
1645784100000|2022-02-25 10:15:00|3300.72|3300.72|3310.4|3310.4|3312.93|3312.93|3300.72|3300.72|0
1645784400000|2022-02-25 10:20:00|3310.42|3310.42|3305.54|3305.54|3312.22|3312.22|3302.55|3302.55|0
1645784700000|2022-02-25 10:25:00|3305.71|3305.71|3303.76|3303.76|3306.28|3306.28|3301.82|3301.82|0
1645785000000|2022-02-25 10:30:00|3303.6|3303.6|3293.82|3293.82|3304.18|3304.18|3293.63|3293.63|0
1645785300000|2022-02-25 10:35:00|3293.65|3293.65|3299.17|3299.17|3303.4|3303.4|3293.03|3293.03|0
1645785600000|2022-02-25 10:40:00|3299.34|3299.34|3294.39|3294.39|3299.4|3299.4|3289.33|3289.33|0
1645785900000|2022-02-25 10:45:00|3294.5|3294.5|3292.21|3292.21|3294.66|3294.66|3287.67|3287.67|0
1645786200000|2022-02-25 10:50:00|3293.2|3293.2|3300.26|3300.26|3300.26|3300.26|3293.2|3293.2|0
1645786500000|2022-02-25 10:55:00|3300.35|3300.35|3303.23|3303.23|3303.61|3303.61|3299.08|3299.08|0
1645786800000|2022-02-25 11:00:00|3303.17|3303.17|3302.65|3302.65|3304.05|3304.05|3298.88|3298.88|0
1645787100000|2022-02-25 11:05:00|3302.66|3302.66|3300.58|3300.58|3304.13|3304.13|3299.3|3299.3|0
1645787400000|2022-02-25 11:10:00|3300.52|3300.52|3311.58|3311.58|3311.81|3311.81|3300.35|3300.35|0
1645787700000|2022-02-25 11:15:00|3311.47|3311.47|3315|3315|3315|3315|3309.24|3309.24|0
1645788000000|2022-02-25 11:20:00|3314.61|3314.61|3313.04|3313.04|3314.66|3314.66|3310.6|3310.6|0
1645788300000|2022-02-25 11:25:00|3312.95|3312.95|3318.18|3318.18|3318.35|3318.35|3310.89|3310.89|0
1645788600000|2022-02-25 11:30:00|3318|3318|3322.74|3322.74|3322.74|3322.74|3315.22|3315.22|0
1645788900000|2022-02-25 11:35:00|3322.81|3322.81|3334.6|3334.6|3335.65|3335.65|3322.81|3322.81|0
1645789200000|2022-02-25 11:40:00|3334.52|3334.52|3329.14|3329.14|3337.51|3337.51|3328.29|3328.29|0
1645789500000|2022-02-25 11:45:00|3329.25|3329.25|3330.63|3330.63|3336.88|3336.88|3324.27|3324.27|0
1645789800000|2022-02-25 11:50:00|3330.75|3330.75|3339.44|3339.44|3339.44|3339.44|3330.75|3330.75|0
1645790100000|2022-02-25 11:55:00|3339.5|3339.5|3338.26|3338.26|3342.71|3342.71|3338.26|3338.26|0
1645790400000|2022-02-25 12:00:00|3338.29|3338.29|3348.44|3348.44|3348.44|3348.44|3338.27|3338.27|0
1645790700000|2022-02-25 12:05:00|3348.5|3348.5|3366.47|3366.47|3367.89|3367.89|3348.25|3348.25|0
1645791000000|2022-02-25 12:10:00|3366.14|3366.14|3361.97|3361.97|3366.14|3366.14|3361.29|3361.29|0
1645791300000|2022-02-25 12:15:00|3361.81|3361.81|3364.05|3364.05|3367.51|3367.51|3359.63|3359.63|0
1645791600000|2022-02-25 12:20:00|3364|3364|3359.05|3359.05|3365.36|3365.36|3357.48|3357.48|0
1645791900000|2022-02-25 12:25:00|3359.16|3359.16|3362.33|3362.33|3368.6|3368.6|3359.1|3359.1|0
1645792200000|2022-02-25 12:30:00|3362.67|3362.67|3361.61|3361.61|3363.47|3363.47|3359.69|3359.69|0
1645792500000|2022-02-25 12:35:00|3361.44|3361.44|3366.21|3366.21|3366.21|3366.21|3358.8|3358.8|0
1645792800000|2022-02-25 12:40:00|3366.26|3366.26|3366.91|3366.91|3369.1|3369.1|3365.07|3365.07|0
1645793100000|2022-02-25 12:45:00|3366.74|3366.74|3358.53|3358.53|3366.74|3366.74|3358.2|3358.2|0
1645793400000|2022-02-25 12:50:00|3357.87|3357.87|3382.77|3382.77|3383.22|3383.22|3355.35|3355.35|0
1645793700000|2022-02-25 12:55:00|3382.59|3382.59|3382.37|3382.37|3390.57|3390.57|3377.13|3377.13|0
1645794000000|2022-02-25 13:00:00|3382.43|3382.43|3379.25|3379.25|3383.55|3383.55|3377.15|3377.15|0
1645794300000|2022-02-25 13:05:00|3379.31|3379.31|3387.13|3387.13|3387.25|3387.25|3379.31|3379.31|0
1645794600000|2022-02-25 13:10:00|3387.24|3387.24|3393.07|3393.07|3393.63|3393.63|3384.73|3384.73|0
1645794900000|2022-02-25 13:15:00|3394|3394|3400.11|3400.11|3400.44|3400.44|3390.15|3390.15|0
1645795200000|2022-02-25 13:20:00|3400.16|3400.16|3406.06|3406.06|3406.24|3406.24|3396.18|3396.18|0
1645795500000|2022-02-25 13:25:00|3406.14|3406.14|3396|3396|3406.51|3406.51|3394.1|3394.1|0
1645795800000|2022-02-25 13:30:00|3395.94|3395.94|3403.86|3403.86|3403.86|3403.86|3393.14|3393.14|0
1645796100000|2022-02-25 13:35:00|3403.81|3403.81|3410.92|3410.92|3411|3411|3403.81|3403.81|0
1645796400000|2022-02-25 13:40:00|3411.03|3411.03|3410.17|3410.17|3412.55|3412.55|3406.23|3406.23|0
1645796700000|2022-02-25 13:45:00|3410.19|3410.19|3412.23|3412.23|3414.36|3414.36|3404.43|3404.43|0
1645797000000|2022-02-25 13:50:00|3412.39|3412.39|3414.94|3414.94|3415.68|3415.68|3409.76|3409.76|0
1645797300000|2022-02-25 13:55:00|3414.61|3414.61|3420.94|3420.94|3426.95|3426.95|3414.5|3414.5|0
1645797600000|2022-02-25 14:00:00|3420.82|3420.82|3411.85|3411.85|3420.89|3420.89|3411.6|3411.6|0
1645797900000|2022-02-25 14:05:00|3411.88|3411.88|3403.25|3403.25|3411.88|3411.88|3403.22|3403.22|0
1645798200000|2022-02-25 14:10:00|3403.08|3403.08|3403.75|3403.75|3406.41|3406.41|3401.24|3401.24|0
1645798500000|2022-02-25 14:15:00|3403.68|3403.68|3402.1|3402.1|3404.92|3404.92|3397.38|3397.38|0
1645798800000|2022-02-25 14:20:00|3402.02|3402.02|3404.39|3404.39|3406.37|3406.37|3400.28|3400.28|0
1645799100000|2022-02-25 14:25:00|3404.56|3404.56|3400.15|3400.15|3404.89|3404.89|3398.33|3398.33|0
1645799400000|2022-02-25 14:30:00|3400.37|3400.37|3424.48|3424.48|3425.25|3425.25|3399.13|3399.13|0
1645799700000|2022-02-25 14:35:00|3424.26|3424.26|3419.92|3419.92|3426.3|3426.3|3417.23|3417.23|0
1645800000000|2022-02-25 14:40:00|3419.59|3419.59|3411.32|3411.32|3424.12|3424.12|3410.54|3410.54|0
1645800300000|2022-02-25 14:45:00|3411.65|3411.65|3416.77|3416.77|3418.92|3418.92|3408.99|3408.99|0
1645800600000|2022-02-25 14:50:00|3416.76|3416.76|3412.83|3412.83|3420.57|3420.57|3411.35|3411.35|0
1645800900000|2022-02-25 14:55:00|3412.81|3412.81|3411.47|3411.47|3417.06|3417.06|3410.29|3410.29|0
1645801200000|2022-02-25 15:00:00|3411.42|3411.42|3413.96|3413.96|3417.71|3417.71|3408.14|3408.14|0
1645801500000|2022-02-25 15:05:00|3414.08|3414.08|3422.44|3422.44|3422.77|3422.77|3412.1|3412.1|0
1645801800000|2022-02-25 15:10:00|3422.67|3422.67|3424.99|3424.99|3429.59|3429.59|3422.45|3422.45|0
1645802100000|2022-02-25 15:15:00|3425.32|3425.32|3432.11|3432.11|3432.92|3432.92|3424.85|3424.85|0
1645802400000|2022-02-25 15:20:00|3432.13|3432.13|3432.31|3432.31|3435.73|3435.73|3426.9|3426.9|0
1645802700000|2022-02-25 15:25:00|3431.92|3431.92|3428.67|3428.67|3431.92|3431.92|3426.37|3426.37|0
1645803000000|2022-02-25 15:30:00|3428.56|3428.56|3422.25|3422.25|3428.56|3428.56|3421.23|3421.23|0
1645803300000|2022-02-25 15:35:00|3421.96|3421.96|3419.52|3419.52|3424.86|3424.86|3416.38|3416.38|0
1645803600000|2022-02-25 15:40:00|3419.85|3419.85|3419.22|3419.22|3424.25|3424.25|3418.49|3418.49|0
1645803900000|2022-02-25 15:45:00|3418.89|3418.89|3420.49|3420.49|3420.72|3420.72|3416.92|3416.92|0
1645804200000|2022-02-25 15:50:00|3420.3|3420.3|3421.35|3421.35|3423.77|3423.77|3419.15|3419.15|0
1645804500000|2022-02-25 15:55:00|3421.29|3421.29|3420.64|3420.64|3425.21|3425.21|3418.75|3418.75|0
1645804800000|2022-02-25 16:00:00|3420.75|3420.75|3423.24|3423.24|3423.56|3423.56|3414.61|3414.61|0
1645805100000|2022-02-25 16:05:00|3423.33|3423.33|3422.96|3422.96|3424.29|3424.29|3420.2|3420.2|0
1645805400000|2022-02-25 16:10:00|3423.01|3423.01|3426.03|3426.03|3430.34|3430.34|3423.01|3423.01|0
1645805700000|2022-02-25 16:15:00|3426.48|3426.48|3424.73|3424.73|3426.48|3426.48|3422.51|3422.51|0
1645806000000|2022-02-25 16:20:00|3424.75|3424.75|3425.6|3425.6|3427.5|3427.5|3424.4|3424.4|0
1645806300000|2022-02-25 16:25:00|3424.94|3424.94|3423.88|3423.88|3425.86|3425.86|3421.52|3421.52|0
1646036100000|2022-02-28 08:15:00|3289.13|3289.13|3283.26|3283.26|3290.93|3290.93|3280.87|3280.87|0
1646036400000|2022-02-28 08:20:00|3282.52|3282.52|3292.85|3292.85|3292.85|3292.85|3276.56|3276.56|0
1646036700000|2022-02-28 08:25:00|3293.58|3293.58|3290.78|3290.78|3296.92|3296.92|3286.03|3286.03|0
1646037000000|2022-02-28 08:30:00|3291.11|3291.11|3273.35|3273.35|3291.96|3291.96|3271.71|3271.71|0
1646037300000|2022-02-28 08:35:00|3273.39|3273.39|3259.06|3259.06|3275.33|3275.33|3259.06|3259.06|0
1646037600000|2022-02-28 08:40:00|3259.03|3259.03|3256.96|3256.96|3261.02|3261.02|3250.55|3250.55|0
1646037900000|2022-02-28 08:45:00|3257.07|3257.07|3254.74|3254.74|3258.4|3258.4|3252.98|3252.98|0
1646038200000|2022-02-28 08:50:00|3254.63|3254.63|3250.47|3250.47|3259.56|3259.56|3249.82|3249.82|0
1646038500000|2022-02-28 08:55:00|3250.58|3250.58|3252.4|3252.4|3259.98|3259.98|3248.49|3248.49|0
1646038800000|2022-02-28 09:00:00|3252.07|3252.07|3253.48|3253.48|3257.09|3257.09|3250.31|3250.31|0
1646039100000|2022-02-28 09:05:00|3252.9|3252.9|3269.86|3269.86|3270.26|3270.26|3251.77|3251.77|0
1646039400000|2022-02-28 09:10:00|3269.69|3269.69|3267.83|3267.83|3269.92|3269.92|3261.76|3261.76|0
1646039700000|2022-02-28 09:15:00|3267.77|3267.77|3261.25|3261.25|3267.77|3267.77|3261.1|3261.1|0
1646040000000|2022-02-28 09:20:00|3261.58|3261.58|3274.08|3274.08|3275.61|3275.61|3260.77|3260.77|0
1646040300000|2022-02-28 09:25:00|3273.68|3273.68|3263.57|3263.57|3273.68|3273.68|3263.57|3263.57|0
1646040600000|2022-02-28 09:30:00|3264.29|3264.29|3253.11|3253.11|3266.09|3266.09|3251.71|3251.71|0
1646040900000|2022-02-28 09:35:00|3253.66|3253.66|3246.44|3246.44|3255.06|3255.06|3245.75|3245.75|0
1646041200000|2022-02-28 09:40:00|3246.11|3246.11|3251.62|3251.62|3253.7|3253.7|3245.47|3245.47|0
1646041500000|2022-02-28 09:45:00|3251.4|3251.4|3255.65|3255.65|3257.05|3257.05|3250|3250|0
1646041800000|2022-02-28 09:50:00|3255.71|3255.71|3266.51|3266.51|3266.51|3266.51|3254.85|3254.85|0
1646042100000|2022-02-28 09:55:00|3267.59|3267.59|3276.07|3276.07|3276.07|3276.07|3267.26|3267.26|0
1646042400000|2022-02-28 10:00:00|3276.24|3276.24|3269.86|3269.86|3276.61|3276.61|3269.86|3269.86|0
1646042700000|2022-02-28 10:05:00|3269.83|3269.83|3269.52|3269.52|3270.94|3270.94|3266.1|3266.1|0
1646043000000|2022-02-28 10:10:00|3269.36|3269.36|3256.46|3256.46|3269.36|3269.36|3256.46|3256.46|0
1646043300000|2022-02-28 10:15:00|3256.8|3256.8|3250.21|3250.21|3256.89|3256.89|3249.63|3249.63|0
1646043600000|2022-02-28 10:20:00|3250.16|3250.16|3252.61|3252.61|3254.8|3254.8|3250.13|3250.13|0
1646043900000|2022-02-28 10:25:00|3252.21|3252.21|3247.95|3247.95|3253.52|3253.52|3247.95|3247.95|0
1646044200000|2022-02-28 10:30:00|3247.67|3247.67|3252.75|3252.75|3254.38|3254.38|3245.23|3245.23|0
1646044500000|2022-02-28 10:35:00|3252.98|3252.98|3256.72|3256.72|3256.72|3256.72|3252.75|3252.75|0
1646044800000|2022-02-28 10:40:00|3256.88|3256.88|3259.24|3259.24|3259.24|3259.24|3256.56|3256.56|0
1646045100000|2022-02-28 10:45:00|3259.36|3259.36|3270.88|3270.88|3270.99|3270.99|3259.36|3259.36|0
1646045400000|2022-02-28 10:50:00|3271.21|3271.21|3271.74|3271.74|3275.3|3275.3|3270.9|3270.9|0
1646045700000|2022-02-28 10:55:00|3271.64|3271.64|3274.05|3274.05|3274.07|3274.07|3270.69|3270.69|0
1646046000000|2022-02-28 11:00:00|3273.99|3273.99|3277.05|3277.05|3278.93|3278.93|3273.1|3273.1|0
1646046300000|2022-02-28 11:05:00|3277.1|3277.1|3271.33|3271.33|3278.01|3278.01|3270.66|3270.66|0
1646046600000|2022-02-28 11:10:00|3270.76|3270.76|3270.84|3270.84|3273.76|3273.76|3270.08|3270.08|0
1646046900000|2022-02-28 11:15:00|3270.85|3270.85|3255.59|3255.59|3271.13|3271.13|3255.59|3255.59|0
1646047200000|2022-02-28 11:20:00|3255.65|3255.65|3257.58|3257.58|3258.91|3258.91|3255.23|3255.23|0
1646047500000|2022-02-28 11:25:00|3257.47|3257.47|3253.44|3253.44|3260.51|3260.51|3252.24|3252.24|0
1646047800000|2022-02-28 11:30:00|3253.11|3253.11|3254.3|3254.3|3255.48|3255.48|3251.76|3251.76|0
1646048100000|2022-02-28 11:35:00|3254.35|3254.35|3254.11|3254.11|3254.35|3254.35|3248.52|3248.52|0
1646048400000|2022-02-28 11:40:00|3254.05|3254.05|3252.48|3252.48|3254.41|3254.41|3247.52|3247.52|0
1646048700000|2022-02-28 11:45:00|3252.45|3252.45|3251.15|3251.15|3252.67|3252.67|3250.33|3250.33|0
1646049000000|2022-02-28 11:50:00|3251.09|3251.09|3252.76|3252.76|3254.61|3254.61|3251.05|3251.05|0
1646049300000|2022-02-28 11:55:00|3252.65|3252.65|3261.35|3261.35|3264.09|3264.09|3252.35|3252.35|0
1646049600000|2022-02-28 12:00:00|3257.36|3257.36|3268.02|3268.02|3268.02|3268.02|3257.36|3257.36|0
1646049900000|2022-02-28 12:05:00|3268.18|3268.18|3274.5|3274.5|3275.57|3275.57|3267.14|3267.14|0
1646050200000|2022-02-28 12:10:00|3274.78|3274.78|3278.4|3278.4|3282.05|3282.05|3274.44|3274.44|0
1646050500000|2022-02-28 12:15:00|3278.48|3278.48|3274.58|3274.58|3278.48|3278.48|3270.75|3270.75|0
1646050800000|2022-02-28 12:20:00|3274.7|3274.7|3278.97|3278.97|3279.05|3279.05|3274.37|3274.37|0
1646051100000|2022-02-28 12:25:00|3278.8|3278.8|3275.49|3275.49|3285.64|3285.64|3275.24|3275.24|0
1646051400000|2022-02-28 12:30:00|3275.57|3275.57|3282.65|3282.65|3284.17|3284.17|3273.68|3273.68|0
1646051700000|2022-02-28 12:35:00|3282.57|3282.57|3284.2|3284.2|3286.03|3286.03|3281.74|3281.74|0
1646052000000|2022-02-28 12:40:00|3284.03|3284.03|3283.57|3283.57|3289.2|3289.2|3283.31|3283.31|0
1646052300000|2022-02-28 12:45:00|3283.49|3283.49|3284.1|3284.1|3286.38|3286.38|3281.76|3281.76|0
1646052600000|2022-02-28 12:50:00|3283.93|3283.93|3285.23|3285.23|3285.23|3285.23|3281.18|3281.18|0
1646052900000|2022-02-28 12:55:00|3285.34|3285.34|3266.55|3266.55|3285.75|3285.75|3266.55|3266.55|0
1646053200000|2022-02-28 13:00:00|3266.39|3266.39|3269.36|3269.36|3269.36|3269.36|3264.37|3264.37|0
1646053500000|2022-02-28 13:05:00|3269.42|3269.42|3268.18|3268.18|3270.91|3270.91|3264.8|3264.8|0
1646053800000|2022-02-28 13:10:00|3268.68|3268.68|3264.07|3264.07|3272.03|3272.03|3264.04|3264.04|0
1646054100000|2022-02-28 13:15:00|3263.49|3263.49|3255.11|3255.11|3264.25|3264.25|3254.57|3254.57|0
1646054400000|2022-02-28 13:20:00|3255.03|3255.03|3259.55|3259.55|3259.89|3259.89|3252.97|3252.97|0
1646054700000|2022-02-28 13:25:00|3259.49|3259.49|3255.35|3255.35|3259.79|3259.79|3252.58|3252.58|0
1646055000000|2022-02-28 13:30:00|3255.02|3255.02|3242.76|3242.76|3255.96|3255.96|3242.76|3242.76|0
1646055300000|2022-02-28 13:35:00|3242.75|3242.75|3233.09|3233.09|3243.08|3243.08|3232.57|3232.57|0
1646055600000|2022-02-28 13:40:00|3233.04|3233.04|3230.86|3230.86|3235.64|3235.64|3230.3|3230.3|0
1646055900000|2022-02-28 13:45:00|3230.5|3230.5|3233.24|3233.24|3234.13|3234.13|3227.19|3227.19|0
1646056200000|2022-02-28 13:50:00|3233.47|3233.47|3237.5|3237.5|3241.61|3241.61|3232.1|3232.1|0
1646056500000|2022-02-28 13:55:00|3237.17|3237.17|3232.25|3232.25|3237.17|3237.17|3232.07|3232.07|0
1646056800000|2022-02-28 14:00:00|3232.13|3232.13|3238.7|3238.7|3240.19|3240.19|3229.33|3229.33|0
1646057100000|2022-02-28 14:05:00|3238.81|3238.81|3236.13|3236.13|3242.73|3242.73|3236.13|3236.13|0
1646057400000|2022-02-28 14:10:00|3235.8|3235.8|3241.47|3241.47|3243.01|3243.01|3235.26|3235.26|0
1646057700000|2022-02-28 14:15:00|3241.41|3241.41|3245.21|3245.21|3248.83|3248.83|3241.41|3241.41|0
1646058000000|2022-02-28 14:20:00|3245.04|3245.04|3240.46|3240.46|3246.57|3246.57|3240.43|3240.43|0
1646058300000|2022-02-28 14:25:00|3239.96|3239.96|3235.04|3235.04|3240.37|3240.37|3233.72|3233.72|0
1646058600000|2022-02-28 14:30:00|3235.13|3235.13|3234.87|3234.87|3245.5|3245.5|3234.64|3234.64|0
1646058900000|2022-02-28 14:35:00|3234.93|3234.93|3252.77|3252.77|3253.73|3253.73|3234.93|3234.93|0
1646059200000|2022-02-28 14:40:00|3252.26|3252.26|3242.85|3242.85|3252.26|3252.26|3239.09|3239.09|0
1646059500000|2022-02-28 14:45:00|3242.74|3242.74|3241.42|3241.42|3245.61|3245.61|3236.82|3236.82|0
1646059800000|2022-02-28 14:50:00|3241.63|3241.63|3239|3239|3244.48|3244.48|3238.28|3238.28|0
1646060100000|2022-02-28 14:55:00|3239.33|3239.33|3253.19|3253.19|3253.42|3253.42|3236.66|3236.66|0
1646060400000|2022-02-28 15:00:00|3253.08|3253.08|3249.01|3249.01|3253.08|3253.08|3246.54|3246.54|0
1646060700000|2022-02-28 15:05:00|3249.18|3249.18|3247.28|3247.28|3250.41|3250.41|3244.47|3244.47|0
1646061000000|2022-02-28 15:10:00|3247.3|3247.3|3246.7|3246.7|3249.61|3249.61|3243.19|3243.19|0
1646061300000|2022-02-28 15:15:00|3246.8|3246.8|3246.02|3246.02|3248.66|3248.66|3243.03|3243.03|0
1646061600000|2022-02-28 15:20:00|3246.08|3246.08|3253.51|3253.51|3256.53|3256.53|3244.39|3244.39|0
1646061900000|2022-02-28 15:25:00|3253.4|3253.4|3258.96|3258.96|3261.2|3261.2|3251.14|3251.14|0
1646062200000|2022-02-28 15:30:00|3258.9|3258.9|3271.06|3271.06|3273.25|3273.25|3257.74|3257.74|0
1646062500000|2022-02-28 15:35:00|3271.14|3271.14|3281.16|3281.16|3284.43|3284.43|3269.78|3269.78|0
1646062800000|2022-02-28 15:40:00|3281.39|3281.39|3283.9|3283.9|3284.78|3284.78|3280.49|3280.49|0
1646063100000|2022-02-28 15:45:00|3283.78|3283.78|3279.61|3279.61|3284.2|3284.2|3278.53|3278.53|0
1646063400000|2022-02-28 15:50:00|3279.5|3279.5|3278.35|3278.35|3281.55|3281.55|3278.29|3278.29|0
1646063700000|2022-02-28 15:55:00|3278.69|3278.69|3279.49|3279.49|3282.04|3282.04|3278.11|3278.11|0
1646064000000|2022-02-28 16:00:00|3279.83|3279.83|3285.15|3285.15|3285.94|3285.94|3279.6|3279.6|0
1646064300000|2022-02-28 16:05:00|3284.81|3284.81|3282.22|3282.22|3285.13|3285.13|3282.22|3282.22|0
1646064600000|2022-02-28 16:10:00|3282.23|3282.23|3284.08|3284.08|3290.56|3290.56|3280.99|3280.99|0
1646064900000|2022-02-28 16:15:00|3284.14|3284.14|3290.21|3290.21|3290.74|3290.74|3283.07|3283.07|0
1646065200000|2022-02-28 16:20:00|3289.87|3289.87|3295.46|3295.46|3297.35|3297.35|3289.7|3289.7|0
1646065500000|2022-02-28 16:25:00|3295.38|3295.38|3296.79|3296.79|3302.33|3302.33|3293.2|3293.2|0
1646122500000|2022-03-01 08:15:00|3328.33|3328.33|3329.89|3329.89|3330.83|3330.83|3321.44|3321.44|0
1646122800000|2022-03-01 08:20:00|3330.17|3330.17|3314.57|3314.57|3331.34|3331.34|3308.4|3308.4|0
1646123100000|2022-03-01 08:25:00|3314.22|3314.22|3319.88|3319.88|3322.7|3322.7|3309.88|3309.88|0
1646123400000|2022-03-01 08:30:00|3319.92|3319.92|3333.68|3333.68|3333.68|3333.68|3319.92|3319.92|0
1646123700000|2022-03-01 08:35:00|3333.76|3333.76|3330.17|3330.17|3339.5|3339.5|3329.73|3329.73|0
1646124000000|2022-03-01 08:40:00|3330.11|3330.11|3328.3|3328.3|3331.89|3331.89|3326.3|3326.3|0
1646124300000|2022-03-01 08:45:00|3328.27|3328.27|3328.62|3328.62|3334.39|3334.39|3326.1|3326.1|0
1646124600000|2022-03-01 08:50:00|3328.63|3328.63|3315.48|3315.48|3328.63|3328.63|3313.5|3313.5|0
1646124900000|2022-03-01 08:55:00|3315.15|3315.15|3318.03|3318.03|3319.26|3319.26|3313.52|3313.52|0
1646125200000|2022-03-01 09:00:00|3318.05|3318.05|3321.14|3321.14|3321.61|3321.61|3312.77|3312.77|0
1646125500000|2022-03-01 09:05:00|3321.06|3321.06|3305.09|3305.09|3322.83|3322.83|3305.09|3305.09|0
1646125800000|2022-03-01 09:10:00|3304.43|3304.43|3301.43|3301.43|3304.52|3304.52|3298.58|3298.58|0
1646126100000|2022-03-01 09:15:00|3300.87|3300.87|3291.85|3291.85|3301.29|3301.29|3289.2|3289.2|0
1646126400000|2022-03-01 09:20:00|3292.18|3292.18|3281.25|3281.25|3292.18|3292.18|3279.52|3279.52|0
1646126700000|2022-03-01 09:25:00|3281.19|3281.19|3285.05|3285.05|3285.05|3285.05|3278.8|3278.8|0
1646127000000|2022-03-01 09:30:00|3284.89|3284.89|3292.09|3292.09|3292.09|3292.09|3281.78|3281.78|0
1646127300000|2022-03-01 09:35:00|3291.92|3291.92|3285.29|3285.29|3293.04|3293.04|3280.79|3280.79|0
1646127600000|2022-03-01 09:40:00|3285.24|3285.24|3274.45|3274.45|3285.27|3285.27|3273.08|3273.08|0
1646127900000|2022-03-01 09:45:00|3274.34|3274.34|3277.85|3277.85|3277.85|3277.85|3270.22|3270.22|0
1646128200000|2022-03-01 09:50:00|3278.19|3278.19|3268.82|3268.82|3279.1|3279.1|3268.44|3268.44|0
1646128500000|2022-03-01 09:55:00|3268.31|3268.31|3276.02|3276.02|3277.11|3277.11|3264.02|3264.02|0
1646128800000|2022-03-01 10:00:00|3275.97|3275.97|3267.45|3267.45|3276.25|3276.25|3266.3|3266.3|0
1646129100000|2022-03-01 10:05:00|3267.51|3267.51|3257.01|3257.01|3269.57|3269.57|3255.2|3255.2|0
1646129400000|2022-03-01 10:10:00|3257.13|3257.13|3264.25|3264.25|3264.84|3264.84|3256.98|3256.98|0
1646129700000|2022-03-01 10:15:00|3264.58|3264.58|3267.45|3267.45|3268.58|3268.58|3263.52|3263.52|0
1646130000000|2022-03-01 10:20:00|3267.16|3267.16|3267.82|3267.82|3271.01|3271.01|3266.7|3266.7|0
1646130300000|2022-03-01 10:25:00|3267.88|3267.88|3267.16|3267.16|3271.41|3271.41|3265.52|3265.52|0
1646130600000|2022-03-01 10:30:00|3266.93|3266.93|3267.16|3267.16|3268.11|3268.11|3262.89|3262.89|0
1646130900000|2022-03-01 10:35:00|3267.28|3267.28|3264.31|3264.31|3268.36|3268.36|3262.79|3262.79|0
1646131200000|2022-03-01 10:40:00|3264.22|3264.22|3274.31|3274.31|3276.77|3276.77|3262.22|3262.22|0
1646131500000|2022-03-01 10:45:00|3273.5|3273.5|3273.53|3273.53|3277.08|3277.08|3271.48|3271.48|0
1646131800000|2022-03-01 10:50:00|3273.42|3273.42|3273.72|3273.72|3276.14|3276.14|3272.05|3272.05|0
1646132100000|2022-03-01 10:55:00|3273.66|3273.66|3267.89|3267.89|3274.08|3274.08|3267.83|3267.83|0
1646132400000|2022-03-01 11:00:00|3267.83|3267.83|3263.18|3263.18|3267.87|3267.87|3263.18|3263.18|0
1646132700000|2022-03-01 11:05:00|3263.13|3263.13|3257.48|3257.48|3264.46|3264.46|3257.48|3257.48|0
1646133000000|2022-03-01 11:10:00|3258.15|3258.15|3256.07|3256.07|3260.55|3260.55|3256.07|3256.07|0
1646133300000|2022-03-01 11:15:00|3256.02|3256.02|3251.2|3251.2|3256.26|3256.26|3250.75|3250.75|0
1646133600000|2022-03-01 11:20:00|3251.14|3251.14|3246.92|3246.92|3256.15|3256.15|3246.92|3246.92|0
1646133900000|2022-03-01 11:25:00|3246.98|3246.98|3243.12|3243.12|3252.07|3252.07|3242.93|3242.93|0
1646134200000|2022-03-01 11:30:00|3243.23|3243.23|3246.98|3246.98|3247|3247|3242.13|3242.13|0
1646134500000|2022-03-01 11:35:00|3247.04|3247.04|3240.35|3240.35|3247.04|3247.04|3238.79|3238.79|0
1646134800000|2022-03-01 11:40:00|3240.19|3240.19|3237.26|3237.26|3240.64|3240.64|3233.97|3233.97|0
1646135100000|2022-03-01 11:45:00|3237.25|3237.25|3232.61|3232.61|3237.53|3237.53|3230.69|3230.69|0
1646135400000|2022-03-01 11:50:00|3232.94|3232.94|3224.01|3224.01|3233.57|3233.57|3223.66|3223.66|0
1646135700000|2022-03-01 11:55:00|3223.79|3223.79|3220.76|3220.76|3227.3|3227.3|3220.76|3220.76|0
1646136000000|2022-03-01 12:00:00|3220.82|3220.82|3222.42|3222.42|3223.41|3223.41|3218.61|3218.61|0
1646136300000|2022-03-01 12:05:00|3222.5|3222.5|3222.73|3222.73|3224.71|3224.71|3222.23|3222.23|0
1646136600000|2022-03-01 12:10:00|3222.67|3222.67|3222.28|3222.28|3223.69|3223.69|3221.11|3221.11|0
1646136900000|2022-03-01 12:15:00|3222.23|3222.23|3222.46|3222.46|3224.51|3224.51|3220.98|3220.98|0
1646137200000|2022-03-01 12:20:00|3221.8|3221.8|3223.62|3223.62|3225.8|3225.8|3221.8|3221.8|0
1646137500000|2022-03-01 12:25:00|3223.95|3223.95|3228.68|3228.68|3228.68|3228.68|3223.95|3223.95|0
1646137800000|2022-03-01 12:30:00|3229.01|3229.01|3230.82|3230.82|3233.63|3233.63|3226.79|3226.79|0
1646138100000|2022-03-01 12:35:00|3230.84|3230.84|3227.3|3227.3|3233.03|3233.03|3222.84|3222.84|0
1646138400000|2022-03-01 12:40:00|3227.35|3227.35|3232.06|3232.06|3232.78|3232.78|3226.12|3226.12|0
1646138700000|2022-03-01 12:45:00|3232.04|3232.04|3228.15|3228.15|3232.04|3232.04|3228.15|3228.15|0
1646139000000|2022-03-01 12:50:00|3227.82|3227.82|3226.78|3226.78|3229.13|3229.13|3225.44|3225.44|0
1646139300000|2022-03-01 12:55:00|3226.94|3226.94|3228.25|3228.25|3231.52|3231.52|3226.94|3226.94|0
1646139600000|2022-03-01 13:00:00|3227.92|3227.92|3224.02|3224.02|3227.92|3227.92|3224.02|3224.02|0
1646139900000|2022-03-01 13:05:00|3224.07|3224.07|3223.82|3223.82|3225.31|3225.31|3222.16|3222.16|0
1646140200000|2022-03-01 13:10:00|3223.5|3223.5|3220.16|3220.16|3224.64|3224.64|3220.16|3220.16|0
1646140500000|2022-03-01 13:15:00|3220.43|3220.43|3221.14|3221.14|3224.38|3224.38|3220.12|3220.12|0
1646140800000|2022-03-01 13:20:00|3221.2|3221.2|3223.95|3223.95|3224.66|3224.66|3220.1|3220.1|0
1646141100000|2022-03-01 13:25:00|3224.06|3224.06|3233|3233|3233|3233|3222.97|3222.97|0
1646141400000|2022-03-01 13:30:00|3233.03|3233.03|3239.15|3239.15|3239.4|3239.4|3229.44|3229.44|0
1646141700000|2022-03-01 13:35:00|3239.1|3239.1|3233.35|3233.35|3241.87|3241.87|3233.35|3233.35|0
1646142000000|2022-03-01 13:40:00|3233.29|3233.29|3237.24|3237.24|3240.05|3240.05|3232.36|3232.36|0
1646142300000|2022-03-01 13:45:00|3236.91|3236.91|3234.05|3234.05|3237.34|3237.34|3231.64|3231.64|0
1646142600000|2022-03-01 13:50:00|3233.99|3233.99|3232.44|3232.44|3234.42|3234.42|3230.16|3230.16|0
1646142900000|2022-03-01 13:55:00|3232.5|3232.5|3224.65|3224.65|3234.28|3234.28|3224.6|3224.6|0
1646143200000|2022-03-01 14:00:00|3224.2|3224.2|3222.1|3222.1|3228.32|3228.32|3222.1|3222.1|0
1646143500000|2022-03-01 14:05:00|3222.16|3222.16|3227.27|3227.27|3227.65|3227.65|3221.6|3221.6|0
1646143800000|2022-03-01 14:10:00|3227.33|3227.33|3224.19|3224.19|3227.53|3227.53|3222.92|3222.92|0
1646144100000|2022-03-01 14:15:00|3224.18|3224.18|3224.41|3224.41|3226.47|3226.47|3222.06|3222.06|0
1646144400000|2022-03-01 14:20:00|3223.75|3223.75|3225.5|3225.5|3225.5|3225.5|3220.62|3220.62|0
1646144700000|2022-03-01 14:25:00|3225.58|3225.58|3226.66|3226.66|3228.74|3228.74|3223.9|3223.9|0
1646145000000|2022-03-01 14:30:00|3226.99|3226.99|3230.38|3230.38|3231.39|3231.39|3224.69|3224.69|0
1646145300000|2022-03-01 14:35:00|3230.66|3230.66|3224.32|3224.32|3233.58|3233.58|3224.02|3224.02|0
1646145600000|2022-03-01 14:40:00|3224.65|3224.65|3215.72|3215.72|3225.29|3225.29|3214.48|3214.48|0
1646145900000|2022-03-01 14:45:00|3215.78|3215.78|3219.47|3219.47|3219.47|3219.47|3209.27|3209.27|0
1646146200000|2022-03-01 14:50:00|3219.52|3219.52|3206.21|3206.21|3219.7|3219.7|3203.59|3203.59|0
1646146500000|2022-03-01 14:55:00|3206.15|3206.15|3206.91|3206.91|3207.8|3207.8|3204.18|3204.18|0
1646146800000|2022-03-01 15:00:00|3206.58|3206.58|3201.35|3201.35|3214.96|3214.96|3201.35|3201.35|0
1646147100000|2022-03-01 15:05:00|3201.02|3201.02|3195.87|3195.87|3203.26|3203.26|3195.4|3195.4|0
1646147400000|2022-03-01 15:10:00|3195.64|3195.64|3185.24|3185.24|3195.64|3195.64|3184.43|3184.43|0
1646147700000|2022-03-01 15:15:00|3185.19|3185.19|3187.11|3187.11|3190.81|3190.81|3182.03|3182.03|0
1646148000000|2022-03-01 15:20:00|3187.17|3187.17|3190.8|3190.8|3191.74|3191.74|3186.26|3186.26|0
1646148300000|2022-03-01 15:25:00|3190.91|3190.91|3192.34|3192.34|3192.34|3192.34|3186.13|3186.13|0
1646148600000|2022-03-01 15:30:00|3192.57|3192.57|3190.48|3190.48|3200.4|3200.4|3190.13|3190.13|0
1646148900000|2022-03-01 15:35:00|3190.37|3190.37|3183.66|3183.66|3191.2|3191.2|3183.26|3183.26|0
1646149200000|2022-03-01 15:40:00|3183.48|3183.48|3179.92|3179.92|3184.58|3184.58|3179.57|3179.57|0
1646149500000|2022-03-01 15:45:00|3180.09|3180.09|3175.84|3175.84|3181.19|3181.19|3173.46|3173.46|0
1646149800000|2022-03-01 15:50:00|3175.95|3175.95|3176.52|3176.52|3184.02|3184.02|3174.53|3174.53|0
1646150100000|2022-03-01 15:55:00|3176.19|3176.19|3174.24|3174.24|3176.19|3176.19|3171.96|3171.96|0
1646150400000|2022-03-01 16:00:00|3174.13|3174.13|3175.74|3175.74|3178.58|3178.58|3170.54|3170.54|0
1646150700000|2022-03-01 16:05:00|3175.63|3175.63|3172.83|3172.83|3176.22|3176.22|3170.73|3170.73|0
1646151000000|2022-03-01 16:10:00|3172.89|3172.89|3172.8|3172.8|3172.95|3172.95|3169.31|3169.31|0
1646151300000|2022-03-01 16:15:00|3172.47|3172.47|3163.3|3163.3|3172.47|3172.47|3163.03|3163.03|0
1646151600000|2022-03-01 16:20:00|3163.63|3163.63|3162.75|3162.75|3164.8|3164.8|3161.49|3161.49|0
1646151900000|2022-03-01 16:25:00|3162.64|3162.64|3152.78|3152.78|3162.91|3162.91|3151.92|3151.92|0
1646208900000|2022-03-02 08:15:00|3123.74|3123.74|3136.28|3136.28|3144.45|3144.45|3123.36|3123.36|0
1646209200000|2022-03-02 08:20:00|3135.78|3135.78|3160.35|3160.35|3161.83|3161.83|3132.5|3132.5|0
1646209500000|2022-03-02 08:25:00|3160.36|3160.36|3145.18|3145.18|3161.21|3161.21|3144.06|3144.06|0
1646209800000|2022-03-02 08:30:00|3145.01|3145.01|3133.58|3133.58|3148.65|3148.65|3132.57|3132.57|0
1646210100000|2022-03-02 08:35:00|3133.31|3133.31|3150.4|3150.4|3150.4|3150.4|3130.39|3130.39|0
1646210400000|2022-03-02 08:40:00|3150.9|3150.9|3146.22|3146.22|3154.37|3154.37|3144.74|3144.74|0
1646210700000|2022-03-02 08:45:00|3146.11|3146.11|3153.68|3153.68|3153.85|3153.85|3142.06|3142.06|0
1646211000000|2022-03-02 08:50:00|3153.85|3153.85|3136.36|3136.36|3159.25|3159.25|3136.36|3136.36|0
1646211300000|2022-03-02 08:55:00|3136.19|3136.19|3130.95|3130.95|3138.34|3138.34|3121.04|3121.04|0
1646211600000|2022-03-02 09:00:00|3129.62|3129.62|3112.16|3112.16|3131.1|3131.1|3112.16|3112.16|0
1646211900000|2022-03-02 09:05:00|3112.21|3112.21|3131.81|3131.81|3131.86|3131.86|3111.79|3111.79|0
1646212200000|2022-03-02 09:10:00|3131.75|3131.75|3138.67|3138.67|3140.27|3140.27|3128.9|3128.9|0
1646212500000|2022-03-02 09:15:00|3138.73|3138.73|3145.16|3145.16|3148.65|3148.65|3138.73|3138.73|0
1646212800000|2022-03-02 09:20:00|3144.99|3144.99|3129.68|3129.68|3145.01|3145.01|3129.46|3129.46|0
1646213100000|2022-03-02 09:25:00|3129.63|3129.63|3123.4|3123.4|3130.09|3130.09|3118.39|3118.39|0
1646213400000|2022-03-02 09:30:00|3123.23|3123.23|3129.87|3129.87|3141.15|3141.15|3118.97|3118.97|0
1646213700000|2022-03-02 09:35:00|3129.67|3129.67|3148.25|3148.25|3148.25|3148.25|3122.35|3122.35|0
1646214000000|2022-03-02 09:40:00|3147.92|3147.92|3152.98|3152.98|3157.93|3157.93|3147.89|3147.89|0
1646214300000|2022-03-02 09:45:00|3153.48|3153.48|3185.3|3185.3|3186.94|3186.94|3153.48|3153.48|0
1646214600000|2022-03-02 09:50:00|3185.38|3185.38|3171.75|3171.75|3186.27|3186.27|3171.75|3171.75|0
1646214900000|2022-03-02 09:55:00|3171.93|3171.93|3171.05|3171.05|3174.13|3174.13|3168.55|3168.55|0
1646215200000|2022-03-02 10:00:00|3170.88|3170.88|3162.7|3162.7|3173.48|3173.48|3162.67|3162.67|0
1646215500000|2022-03-02 10:05:00|3162.87|3162.87|3155.13|3155.13|3163.36|3163.36|3153.78|3153.78|0
1646215800000|2022-03-02 10:10:00|3155.02|3155.02|3153.96|3153.96|3155.43|3155.43|3148.75|3148.75|0
1646216100000|2022-03-02 10:15:00|3154.12|3154.12|3164.89|3164.89|3166.79|3166.79|3151.06|3151.06|0
1646216400000|2022-03-02 10:20:00|3164.91|3164.91|3169|3169|3171.05|3171.05|3164.91|3164.91|0
1646216700000|2022-03-02 10:25:00|3169.01|3169.01|3179.14|3179.14|3179.64|3179.64|3169.01|3169.01|0
1646217000000|2022-03-02 10:30:00|3178.98|3178.98|3165.29|3165.29|3178.98|3178.98|3164.6|3164.6|0
1646217300000|2022-03-02 10:35:00|3165.4|3165.4|3164.25|3164.25|3166.08|3166.08|3160.2|3160.2|0
1646217600000|2022-03-02 10:40:00|3163.91|3163.91|3161.7|3161.7|3166.85|3166.85|3158.87|3158.87|0
1646217900000|2022-03-02 10:45:00|3161.71|3161.71|3157.92|3157.92|3164.22|3164.22|3157.14|3157.14|0
1646218200000|2022-03-02 10:50:00|3157.97|3157.97|3156.25|3156.25|3157.97|3157.97|3153.34|3153.34|0
1646218500000|2022-03-02 10:55:00|3156.26|3156.26|3162.15|3162.15|3163.09|3163.09|3156.26|3156.26|0
1646218800000|2022-03-02 11:00:00|3161.98|3161.98|3156.88|3156.88|3163.84|3163.84|3155.92|3155.92|0
1646219100000|2022-03-02 11:05:00|3156.71|3156.71|3156.46|3156.46|3158.16|3158.16|3153.77|3153.77|0
1646219400000|2022-03-02 11:10:00|3156.58|3156.58|3151.83|3151.83|3159.82|3159.82|3150.42|3150.42|0
1646219700000|2022-03-02 11:15:00|3151.66|3151.66|3149.73|3149.73|3151.66|3151.66|3148.72|3148.72|0
1646220000000|2022-03-02 11:20:00|3149.68|3149.68|3149.53|3149.53|3150.15|3150.15|3144.39|3144.39|0
1646220300000|2022-03-02 11:25:00|3149.7|3149.7|3156.9|3156.9|3156.96|3156.96|3148.77|3148.77|0
1646220600000|2022-03-02 11:30:00|3157.17|3157.17|3159.66|3159.66|3164.33|3164.33|3154.43|3154.43|0
1646220900000|2022-03-02 11:35:00|3159.83|3159.83|3162.17|3162.17|3162.81|3162.81|3157.95|3157.95|0
1646221200000|2022-03-02 11:40:00|3161.84|3161.84|3161.91|3161.91|3168.13|3168.13|3160.57|3160.57|0
1646221500000|2022-03-02 11:45:00|3161.97|3161.97|3160.46|3160.46|3165.31|3165.31|3160.12|3160.12|0
1646221800000|2022-03-02 11:50:00|3160.54|3160.54|3162.4|3162.4|3164.14|3164.14|3158.01|3158.01|0
1646222100000|2022-03-02 11:55:00|3163.01|3163.01|3167.32|3167.32|3169.05|3169.05|3162.85|3162.85|0
1646222400000|2022-03-02 12:00:00|3166.99|3166.99|3169.32|3169.32|3169.32|3169.32|3163.75|3163.75|0
1646222700000|2022-03-02 12:05:00|3169.34|3169.34|3170.55|3170.55|3172.11|3172.11|3169.09|3169.09|0
1646223000000|2022-03-02 12:10:00|3170.89|3170.89|3171.43|3171.43|3171.86|3171.86|3168.08|3168.08|0
1646223300000|2022-03-02 12:15:00|3171.6|3171.6|3173.47|3173.47|3175.52|3175.52|3170.37|3170.37|0
1646223600000|2022-03-02 12:20:00|3173.36|3173.36|3171.76|3171.76|3174.56|3174.56|3166|3166|0
1646223900000|2022-03-02 12:25:00|3171.77|3171.77|3166.59|3166.59|3172.68|3172.68|3164.32|3164.32|0
1646224200000|2022-03-02 12:30:00|3166.68|3166.68|3152.66|3152.66|3168.25|3168.25|3150.32|3150.32|0
1646224500000|2022-03-02 12:35:00|3152.71|3152.71|3155.36|3155.36|3159.25|3159.25|3151.75|3151.75|0
1646224800000|2022-03-02 12:40:00|3154.78|3154.78|3153.3|3153.3|3157.43|3157.43|3151.41|3151.41|0
1646225100000|2022-03-02 12:45:00|3153.32|3153.32|3155.86|3155.86|3155.86|3155.86|3151.77|3151.77|0
1646225400000|2022-03-02 12:50:00|3156.09|3156.09|3162.33|3162.33|3164.53|3164.53|3156.09|3156.09|0
1646225700000|2022-03-02 12:55:00|3162.41|3162.41|3167.75|3167.75|3167.84|3167.84|3161.82|3161.82|0
1646226000000|2022-03-02 13:00:00|3167.72|3167.72|3172.9|3172.9|3173.14|3173.14|3166.79|3166.79|0
1646226300000|2022-03-02 13:05:00|3172.23|3172.23|3176.69|3176.69|3176.91|3176.91|3171.19|3171.19|0
1646226600000|2022-03-02 13:10:00|3176.6|3176.6|3173.46|3173.46|3177.08|3177.08|3169.27|3169.27|0
1646226900000|2022-03-02 13:15:00|3173.54|3173.54|3176.72|3176.72|3177.02|3177.02|3173.54|3173.54|0
1646227200000|2022-03-02 13:20:00|3176.81|3176.81|3175.14|3175.14|3176.81|3176.81|3172.76|3172.76|0
1646227500000|2022-03-02 13:25:00|3175.64|3175.64|3163.75|3163.75|3175.64|3175.64|3163.64|3163.64|0
1646227800000|2022-03-02 13:30:00|3163.73|3163.73|3158.15|3158.15|3166.36|3166.36|3158.1|3158.1|0
1646228100000|2022-03-02 13:35:00|3158.09|3158.09|3157.44|3157.44|3160.9|3160.9|3157.38|3157.38|0
1646228400000|2022-03-02 13:40:00|3156.61|3156.61|3151.95|3151.95|3156.66|3156.66|3150.78|3150.78|0
1646228700000|2022-03-02 13:45:00|3152.12|3152.12|3154.46|3154.46|3155.1|3155.1|3149.86|3149.86|0
1646229000000|2022-03-02 13:50:00|3154.63|3154.63|3163.1|3163.1|3163.79|3163.79|3154.63|3154.63|0
1646229300000|2022-03-02 13:55:00|3162.99|3162.99|3171.18|3171.18|3172.86|3172.86|3160.11|3160.11|0
1646229600000|2022-03-02 14:00:00|3171.02|3171.02|3170.01|3170.01|3174.87|3174.87|3169.8|3169.8|0
1646229900000|2022-03-02 14:05:00|3170.24|3170.24|3177.1|3177.1|3177.18|3177.18|3170.24|3170.24|0
1646230200000|2022-03-02 14:10:00|3177.18|3177.18|3173.11|3173.11|3177.79|3177.79|3173.09|3173.09|0
1646230500000|2022-03-02 14:15:00|3173.27|3173.27|3182.04|3182.04|3182.49|3182.49|3171.23|3171.23|0
1646230800000|2022-03-02 14:20:00|3181.98|3181.98|3188.14|3188.14|3189.77|3189.77|3180.58|3180.58|0
1646231100000|2022-03-02 14:25:00|3188.47|3188.47|3195.94|3195.94|3196.7|3196.7|3186.47|3186.47|0
1646231400000|2022-03-02 14:30:00|3196.33|3196.33|3201.27|3201.27|3202.07|3202.07|3191.42|3191.42|0
1646231700000|2022-03-02 14:35:00|3201.61|3201.61|3199.31|3199.31|3204.69|3204.69|3196.84|3196.84|0
1646232000000|2022-03-02 14:40:00|3199.01|3199.01|3199.37|3199.37|3201.13|3201.13|3192.35|3192.35|0
1646232300000|2022-03-02 14:45:00|3199.26|3199.26|3209.32|3209.32|3209.94|3209.94|3198.68|3198.68|0
1646232600000|2022-03-02 14:50:00|3209.26|3209.26|3204.34|3204.34|3210.22|3210.22|3201.55|3201.55|0
1646232900000|2022-03-02 14:55:00|3204.28|3204.28|3199.89|3199.89|3206.07|3206.07|3197.04|3197.04|0
1646233200000|2022-03-02 15:00:00|3199.66|3199.66|3206.82|3206.82|3210.62|3210.62|3199.6|3199.6|0
1646233500000|2022-03-02 15:05:00|3206.88|3206.88|3194.97|3194.97|3206.95|3206.95|3194.1|3194.1|0
1646233800000|2022-03-02 15:10:00|3195.03|3195.03|3191.07|3191.07|3197.97|3197.97|3189.72|3189.72|0
1646234100000|2022-03-02 15:15:00|3191.05|3191.05|3193.31|3193.31|3195.19|3195.19|3187.87|3187.87|0
1646234400000|2022-03-02 15:20:00|3192.95|3192.95|3195.05|3195.05|3197.47|3197.47|3192.37|3192.37|0
1646234700000|2022-03-02 15:25:00|3195.03|3195.03|3192.45|3192.45|3199.84|3199.84|3189.64|3189.64|0
1646235000000|2022-03-02 15:30:00|3192.34|3192.34|3204.85|3204.85|3205.78|3205.78|3190.57|3190.57|0
1646235300000|2022-03-02 15:35:00|3205.18|3205.18|3207.81|3207.81|3210.19|3210.19|3205.17|3205.17|0
1646235600000|2022-03-02 15:40:00|3207.71|3207.71|3207.55|3207.55|3209.03|3209.03|3205.36|3205.36|0
1646235900000|2022-03-02 15:45:00|3207.44|3207.44|3208.63|3208.63|3209.9|3209.9|3204.31|3204.31|0
1646236200000|2022-03-02 15:50:00|3208.52|3208.52|3201.68|3201.68|3208.52|3208.52|3201.4|3201.4|0
1646236500000|2022-03-02 15:55:00|3201.35|3201.35|3214.21|3214.21|3215.14|3215.14|3200.75|3200.75|0
1646236800000|2022-03-02 16:00:00|3214.16|3214.16|3235.26|3235.26|3236.51|3236.51|3212.94|3212.94|0
1646237100000|2022-03-02 16:05:00|3235.28|3235.28|3234.83|3234.83|3241.21|3241.21|3228.81|3228.81|0
1646237400000|2022-03-02 16:10:00|3234.88|3234.88|3231.49|3231.49|3235.57|3235.57|3230.08|3230.08|0
1646237700000|2022-03-02 16:15:00|3231.55|3231.55|3232.99|3232.99|3235.7|3235.7|3228.97|3228.97|0
1646238000000|2022-03-02 16:20:00|3233.16|3233.16|3225.41|3225.41|3233.28|3233.28|3223.46|3223.46|0
1646238300000|2022-03-02 16:25:00|3225.47|3225.47|3221.44|3221.44|3228.4|3228.4|3221.44|3221.44|0
1646295300000|2022-03-03 08:15:00|3215.9|3215.9|3215.63|3215.63|3224.59|3224.59|3211.3|3211.3|0
1646295600000|2022-03-03 08:20:00|3215.54|3215.54|3212.01|3212.01|3217.04|3217.04|3202.38|3202.38|0
1646295900000|2022-03-03 08:25:00|3212.06|3212.06|3212.61|3212.61|3220.22|3220.22|3211.7|3211.7|0
1646296200000|2022-03-03 08:30:00|3212.55|3212.55|3203.5|3203.5|3213.7|3213.7|3202.86|3202.86|0
1646296500000|2022-03-03 08:35:00|3203.58|3203.58|3195.99|3195.99|3205.59|3205.59|3191.2|3191.2|0
1646296800000|2022-03-03 08:40:00|3195.74|3195.74|3191.7|3191.7|3195.74|3195.74|3185.52|3185.52|0
1646297100000|2022-03-03 08:45:00|3191.31|3191.31|3199.98|3199.98|3200.43|3200.43|3190.13|3190.13|0
1646297400000|2022-03-03 08:50:00|3200.04|3200.04|3205.44|3205.44|3205.62|3205.62|3199.87|3199.87|0
1646297700000|2022-03-03 08:55:00|3205.61|3205.61|3206.23|3206.23|3207.03|3207.03|3200.29|3200.29|0
1646298000000|2022-03-03 09:00:00|3206.26|3206.26|3204.38|3204.38|3214|3214|3202.89|3202.89|0
1646298300000|2022-03-03 09:05:00|3204.32|3204.32|3200.25|3200.25|3211.62|3211.62|3199.99|3199.99|0
1646298600000|2022-03-03 09:10:00|3199.59|3199.59|3195.24|3195.24|3201.6|3201.6|3194.77|3194.77|0
1646298900000|2022-03-03 09:15:00|3195.35|3195.35|3184.94|3184.94|3195.35|3195.35|3183.75|3183.75|0
1646299200000|2022-03-03 09:20:00|3185|3185|3178.59|3178.59|3186.17|3186.17|3176.24|3176.24|0
1646299500000|2022-03-03 09:25:00|3178.51|3178.51|3182.16|3182.16|3186.83|3186.83|3178.4|3178.4|0
1646299800000|2022-03-03 09:30:00|3181.99|3181.99|3190.3|3190.3|3190.3|3190.3|3181.99|3181.99|0
1646300100000|2022-03-03 09:35:00|3190.39|3190.39|3192.42|3192.42|3197.18|3197.18|3190.22|3190.22|0
1646300400000|2022-03-03 09:40:00|3193.59|3193.59|3193.72|3193.72|3196.2|3196.2|3192.9|3192.9|0
1646300700000|2022-03-03 09:45:00|3193.6|3193.6|3198.36|3198.36|3198.95|3198.95|3191.25|3191.25|0
1646301000000|2022-03-03 09:50:00|3198.42|3198.42|3193.67|3193.67|3200.21|3200.21|3193.18|3193.18|0
1646301300000|2022-03-03 09:55:00|3193.62|3193.62|3194.02|3194.02|3194.11|3194.11|3187.84|3187.84|0
1646301600000|2022-03-03 10:00:00|3193.51|3193.51|3200.55|3200.55|3200.98|3200.98|3192.66|3192.66|0
1646301900000|2022-03-03 10:05:00|3200.88|3200.88|3195.63|3195.63|3204.98|3204.98|3195.35|3195.35|0
1646302200000|2022-03-03 10:10:00|3196.33|3196.33|3196.15|3196.15|3198.7|3198.7|3196.09|3196.09|0
1646302500000|2022-03-03 10:15:00|3196.48|3196.48|3181.43|3181.43|3196.65|3196.65|3181.1|3181.1|0
1646302800000|2022-03-03 10:20:00|3181.54|3181.54|3176.4|3176.4|3182.45|3182.45|3175.5|3175.5|0
1646303100000|2022-03-03 10:25:00|3176.46|3176.46|3174.84|3174.84|3178.84|3178.84|3172.92|3172.92|0
1646303400000|2022-03-03 10:30:00|3174.86|3174.86|3177.79|3177.79|3179.55|3179.55|3174.31|3174.31|0
1646303700000|2022-03-03 10:35:00|3177.81|3177.81|3176.7|3176.7|3182.39|3182.39|3175.21|3175.21|0
1646304000000|2022-03-03 10:40:00|3176.66|3176.66|3172.87|3172.87|3177.66|3177.66|3172.58|3172.58|0
1646304300000|2022-03-03 10:45:00|3172.86|3172.86|3172.57|3172.57|3174.17|3174.17|3171.2|3171.2|0
1646304600000|2022-03-03 10:50:00|3173.12|3173.12|3171.14|3171.14|3173.46|3173.46|3169.13|3169.13|0
1646304900000|2022-03-03 10:55:00|3171.89|3171.89|3172.98|3172.98|3173.06|3173.06|3169|3169|0
1646305200000|2022-03-03 11:00:00|3172.76|3172.76|3168.36|3168.36|3172.76|3172.76|3164.2|3164.2|0
1646305500000|2022-03-03 11:05:00|3169.02|3169.02|3159.3|3159.3|3169.19|3169.19|3159.3|3159.3|0
1646305800000|2022-03-03 11:10:00|3158.97|3158.97|3168.19|3168.19|3171.55|3171.55|3156.32|3156.32|0
1646306100000|2022-03-03 11:15:00|3168.31|3168.31|3167.1|3167.1|3170.38|3170.38|3166.92|3166.92|0
1646306400000|2022-03-03 11:20:00|3167.11|3167.11|3170.97|3170.97|3172.99|3172.99|3167.1|3167.1|0
1646306700000|2022-03-03 11:25:00|3170.92|3170.92|3171.41|3171.41|3172.99|3172.99|3170.13|3170.13|0
1646307000000|2022-03-03 11:30:00|3171.42|3171.42|3167.94|3167.94|3172.97|3172.97|3167.01|3167.01|0
1646307300000|2022-03-03 11:35:00|3168.05|3168.05|3165.09|3165.09|3168.16|3168.16|3162.92|3162.92|0
1646307600000|2022-03-03 11:40:00|3164.93|3164.93|3161.96|3161.96|3165.22|3165.22|3159.68|3159.68|0
1646307900000|2022-03-03 11:45:00|3162.13|3162.13|3163.44|3163.44|3163.77|3163.77|3158.75|3158.75|0
1646308200000|2022-03-03 11:50:00|3163.46|3163.46|3163.17|3163.17|3163.46|3163.46|3160.11|3160.11|0
1646308500000|2022-03-03 11:55:00|3163.67|3163.67|3164.54|3164.54|3166.45|3166.45|3163.19|3163.19|0
1646308800000|2022-03-03 12:00:00|3164.65|3164.65|3161.93|3161.93|3165.93|3165.93|3161.93|3161.93|0
1646309100000|2022-03-03 12:05:00|3162.1|3162.1|3166.41|3166.41|3166.84|3166.84|3162.1|3162.1|0
1646309400000|2022-03-03 12:10:00|3166.3|3166.3|3165.73|3165.73|3167.92|3167.92|3164.94|3164.94|0
1646309700000|2022-03-03 12:15:00|3166.77|3166.77|3165.7|3165.7|3168.03|3168.03|3165.24|3165.24|0
1646310000000|2022-03-03 12:20:00|3165.67|3165.67|3168.39|3168.39|3168.39|3168.39|3164.68|3164.68|0
1646310300000|2022-03-03 12:25:00|3168.73|3168.73|3178.44|3178.44|3184.81|3184.81|3168.73|3168.73|0
1646310600000|2022-03-03 12:30:00|3178.61|3178.61|3177.07|3177.07|3179.54|3179.54|3176.15|3176.15|0
1646310900000|2022-03-03 12:35:00|3176.4|3176.4|3177.46|3177.46|3180.34|3180.34|3175.5|3175.5|0
1646311200000|2022-03-03 12:40:00|3177.35|3177.35|3181.55|3181.55|3182.38|3182.38|3177.07|3177.07|0
1646311500000|2022-03-03 12:45:00|3181.49|3181.49|3181.31|3181.31|3181.83|3181.83|3176.45|3176.45|0
1646311800000|2022-03-03 12:50:00|3181.2|3181.2|3180.6|3180.6|3181.2|3181.2|3178.22|3178.22|0
1646312100000|2022-03-03 12:55:00|3180.87|3180.87|3179.36|3179.36|3182.95|3182.95|3177.24|3177.24|0
1646312400000|2022-03-03 13:00:00|3179.42|3179.42|3176.7|3176.7|3180.95|3180.95|3175.43|3175.43|0
1646312700000|2022-03-03 13:05:00|3176.31|3176.31|3178.73|3178.73|3179.34|3179.34|3175.08|3175.08|0
1646313000000|2022-03-03 13:10:00|3178.79|3178.79|3182.35|3182.35|3182.68|3182.68|3176.97|3176.97|0
1646313300000|2022-03-03 13:15:00|3182.32|3182.32|3176.53|3176.53|3182.32|3182.32|3176.15|3176.15|0
1646313600000|2022-03-03 13:20:00|3176.42|3176.42|3177.67|3177.67|3177.67|3177.67|3173.1|3173.1|0
1646313900000|2022-03-03 13:25:00|3177.73|3177.73|3180.76|3180.76|3181.93|3181.93|3177.61|3177.61|0
1646314200000|2022-03-03 13:30:00|3180.65|3180.65|3174.74|3174.74|3180.8|3180.8|3174.74|3174.74|0
1646314500000|2022-03-03 13:35:00|3174.75|3174.75|3176.03|3176.03|3176.65|3176.65|3173.94|3173.94|0
1646314800000|2022-03-03 13:40:00|3175.92|3175.92|3178.03|3178.03|3178.03|3178.03|3175.55|3175.55|0
1646315100000|2022-03-03 13:45:00|3177.81|3177.81|3174.94|3174.94|3180.73|3180.73|3174.94|3174.94|0
1646315400000|2022-03-03 13:50:00|3174.85|3174.85|3178.71|3178.71|3183.92|3183.92|3172.22|3172.22|0
1646315700000|2022-03-03 13:55:00|3178.82|3178.82|3183.31|3183.31|3184.14|3184.14|3178.36|3178.36|0
1646316000000|2022-03-03 14:00:00|3183.52|3183.52|3186.28|3186.28|3191.77|3191.77|3180.19|3180.19|0
1646316300000|2022-03-03 14:05:00|3186.22|3186.22|3179.57|3179.57|3186.22|3186.22|3178.1|3178.1|0
1646316600000|2022-03-03 14:10:00|3179.52|3179.52|3182.72|3182.72|3183.14|3183.14|3178|3178|0
1646316900000|2022-03-03 14:15:00|3183.05|3183.05|3189.58|3189.58|3189.58|3189.58|3181.51|3181.51|0
1646317200000|2022-03-03 14:20:00|3189.59|3189.59|3181.76|3181.76|3192.07|3192.07|3180.89|3180.89|0
1646317500000|2022-03-03 14:25:00|3181.84|3181.84|3182.81|3182.81|3184.59|3184.59|3181.75|3181.75|0
1646317800000|2022-03-03 14:30:00|3183.14|3183.14|3178.31|3178.31|3185.2|3185.2|3177.97|3177.97|0
1646318100000|2022-03-03 14:35:00|3178.25|3178.25|3176.42|3176.42|3180.53|3180.53|3173.9|3173.9|0
1646318400000|2022-03-03 14:40:00|3176.53|3176.53|3187.6|3187.6|3188.89|3188.89|3175.07|3175.07|0
1646318700000|2022-03-03 14:45:00|3187.51|3187.51|3177.68|3177.68|3192.05|3192.05|3177.68|3177.68|0
1646319000000|2022-03-03 14:50:00|3177.74|3177.74|3172.76|3172.76|3179.48|3179.48|3168.66|3168.66|0
1646319300000|2022-03-03 14:55:00|3172.7|3172.7|3180.38|3180.38|3180.38|3180.38|3172.23|3172.23|0
1646319600000|2022-03-03 15:00:00|3180.04|3180.04|3166.35|3166.35|3180.16|3180.16|3164.99|3164.99|0
1646319900000|2022-03-03 15:05:00|3166.38|3166.38|3162.2|3162.2|3166.64|3166.64|3159.41|3159.41|0
1646320200000|2022-03-03 15:10:00|3161.87|3161.87|3163.26|3163.26|3164.86|3164.86|3160.23|3160.23|0
1646320500000|2022-03-03 15:15:00|3162.93|3162.93|3163.41|3163.41|3164.24|3164.24|3157.32|3157.32|0
1646320800000|2022-03-03 15:20:00|3163.57|3163.57|3153.41|3153.41|3164.25|3164.25|3153.1|3153.1|0
1646321100000|2022-03-03 15:25:00|3153.35|3153.35|3156.87|3156.87|3157.6|3157.6|3151.72|3151.72|0
1646321400000|2022-03-03 15:30:00|3156.79|3156.79|3148.97|3148.97|3156.79|3156.79|3148.97|3148.97|0
1646321700000|2022-03-03 15:35:00|3149.13|3149.13|3143.6|3143.6|3150.08|3150.08|3143.19|3143.19|0
1646322000000|2022-03-03 15:40:00|3143.52|3143.52|3135.21|3135.21|3145.92|3145.92|3135.21|3135.21|0
1646322300000|2022-03-03 15:45:00|3135.05|3135.05|3137.45|3137.45|3138.51|3138.51|3131.35|3131.35|0
1646322600000|2022-03-03 15:50:00|3136.95|3136.95|3129.26|3129.26|3139.39|3139.39|3129.26|3129.26|0
1646322900000|2022-03-03 15:55:00|3129.2|3129.2|3125.92|3125.92|3129.84|3129.84|3125.38|3125.38|0
1646323200000|2022-03-03 16:00:00|3125.81|3125.81|3122.76|3122.76|3126.22|3126.22|3121.22|3121.22|0
1646323500000|2022-03-03 16:05:00|3122.85|3122.85|3126.16|3126.16|3130.55|3130.55|3121.38|3121.38|0
1646323800000|2022-03-03 16:10:00|3125.99|3125.99|3122.62|3122.62|3127.68|3127.68|3122.18|3122.18|0
1646324100000|2022-03-03 16:15:00|3122.78|3122.78|3125.24|3125.24|3125.3|3125.3|3116.78|3116.78|0
1646324400000|2022-03-03 16:20:00|3125.3|3125.3|3130.81|3130.81|3132.48|3132.48|3125.26|3125.26|0
1646324700000|2022-03-03 16:25:00|3130.64|3130.64|3122.43|3122.43|3131.78|3131.78|3121.94|3121.94|0
1646381700000|2022-03-04 08:15:00|3090.87|3090.87|3073.56|3073.56|3090.87|3090.87|3072.46|3072.46|0
1646382000000|2022-03-04 08:20:00|3073.4|3073.4|3070.43|3070.43|3081.7|3081.7|3069.42|3069.42|0
1646382300000|2022-03-04 08:25:00|3070.06|3070.06|3079.56|3079.56|3079.78|3079.78|3069.7|3069.7|0
1646382600000|2022-03-04 08:30:00|3079.82|3079.82|3061.69|3061.69|3079.82|3079.82|3053.83|3053.83|0
1646382900000|2022-03-04 08:35:00|3061.63|3061.63|3038.39|3038.39|3063.52|3063.52|3038.38|3038.38|0
1646383200000|2022-03-04 08:40:00|3038.72|3038.72|3048.54|3048.54|3048.6|3048.6|3035.67|3035.67|0
1646383500000|2022-03-04 08:45:00|3048.95|3048.95|3046.99|3046.99|3055.33|3055.33|3042.18|3042.18|0
1646383800000|2022-03-04 08:50:00|3046.16|3046.16|3042.96|3042.96|3046.58|3046.58|3036.18|3036.18|0
1646384100000|2022-03-04 08:55:00|3043.05|3043.05|3034.59|3034.59|3045.52|3045.52|3032.97|3032.97|0
1646384400000|2022-03-04 09:00:00|3034.86|3034.86|3025.1|3025.1|3039.14|3039.14|3024.83|3024.83|0
1646384700000|2022-03-04 09:05:00|3025.06|3025.06|3013.8|3013.8|3025.06|3025.06|3012.07|3012.07|0
1646385000000|2022-03-04 09:10:00|3013.47|3013.47|3007.9|3007.9|3015.78|3015.78|3006.44|3006.44|0
1646385300000|2022-03-04 09:15:00|3007.93|3007.93|3006.53|3006.53|3009.47|3009.47|3002.74|3002.74|0
1646385600000|2022-03-04 09:20:00|3006.88|3006.88|3000.47|3000.47|3007.5|3007.5|2993.86|2993.86|0
1646385900000|2022-03-04 09:25:00|3000.53|3000.53|3007.52|3007.52|3012.44|3012.44|2995.5|2995.5|0
1646386200000|2022-03-04 09:30:00|3007.19|3007.19|3009.43|3009.43|3018.7|3018.7|3005|3005|0
1646386500000|2022-03-04 09:35:00|3009.6|3009.6|3004.76|3004.76|3018.26|3018.26|3003.84|3003.84|0
1646386800000|2022-03-04 09:40:00|3005.02|3005.02|3011.2|3011.2|3011.2|3011.2|2994.36|2994.36|0
1646387100000|2022-03-04 09:45:00|3011.26|3011.26|2998.77|2998.77|3013|3013|2998.77|2998.77|0
1646387400000|2022-03-04 09:50:00|2998.94|2998.94|2991.43|2991.43|3002.17|3002.17|2991.25|2991.25|0
1646387700000|2022-03-04 09:55:00|2991.49|2991.49|2994.62|2994.62|2995.76|2995.76|2984.41|2984.41|0
1646388000000|2022-03-04 10:00:00|2994.39|2994.39|2998.44|2998.44|3002.81|3002.81|2988.84|2988.84|0
1646388300000|2022-03-04 10:05:00|2998.09|2998.09|2990.75|2990.75|3002.37|3002.37|2990.23|2990.23|0
1646388600000|2022-03-04 10:10:00|2990.69|2990.69|2983.91|2983.91|2992.89|2992.89|2983.81|2983.81|0
1646388900000|2022-03-04 10:15:00|2983.88|2983.88|2982.19|2982.19|2988.1|2988.1|2982.02|2982.02|0
1646389200000|2022-03-04 10:20:00|2982.02|2982.02|2988.79|2988.79|2988.88|2988.88|2977.1|2977.1|0
1646389500000|2022-03-04 10:25:00|2989.12|2989.12|2990.75|2990.75|2991.97|2991.97|2987.3|2987.3|0
1646389800000|2022-03-04 10:30:00|2991.03|2991.03|2987.17|2987.17|2992.09|2992.09|2986.81|2986.81|0
1646390100000|2022-03-04 10:35:00|2987.5|2987.5|2989.8|2989.8|2993|2993|2986.79|2986.79|0
1646390400000|2022-03-04 10:40:00|2989.84|2989.84|2980.45|2980.45|2990.34|2990.34|2980.45|2980.45|0
1646390700000|2022-03-04 10:45:00|2980.51|2980.51|2983.05|2983.05|2984.23|2984.23|2977.72|2977.72|0
1646391000000|2022-03-04 10:50:00|2982.37|2982.37|2980.11|2980.11|2986.28|2986.28|2978.18|2978.18|0
1646391300000|2022-03-04 10:55:00|2979.95|2979.95|2976.7|2976.7|2982.47|2982.47|2976.09|2976.09|0
1646391600000|2022-03-04 11:00:00|2976.64|2976.64|2969.71|2969.71|2977.41|2977.41|2965.83|2965.83|0
1646391900000|2022-03-04 11:05:00|2969.38|2969.38|2974.43|2974.43|2979.56|2979.56|2967.59|2967.59|0
1646392200000|2022-03-04 11:10:00|2974.37|2974.37|2963.14|2963.14|2974.82|2974.82|2962.6|2962.6|0
1646392500000|2022-03-04 11:15:00|2962.37|2962.37|2966.01|2966.01|2966.18|2966.18|2958.56|2958.56|0
1646392800000|2022-03-04 11:20:00|2965.85|2965.85|2975.71|2975.71|2976.51|2976.51|2965.85|2965.85|0
1646393100000|2022-03-04 11:25:00|2975.55|2975.55|2979.89|2979.89|2979.89|2979.89|2971.48|2971.48|0
1646393400000|2022-03-04 11:30:00|2979.9|2979.9|2985.28|2985.28|2986.22|2986.22|2978.74|2978.74|0
1646393700000|2022-03-04 11:35:00|2985.65|2985.65|2986.16|2986.16|2988.31|2988.31|2980.95|2980.95|0
1646394000000|2022-03-04 11:40:00|2986.39|2986.39|2990.63|2990.63|2993.11|2993.11|2985.82|2985.82|0
1646394300000|2022-03-04 11:45:00|2990.47|2990.47|2988.17|2988.17|2990.63|2990.63|2985.77|2985.77|0
1646394600000|2022-03-04 11:50:00|2988.23|2988.23|2986.74|2986.74|2989.1|2989.1|2982.82|2982.82|0
1646394900000|2022-03-04 11:55:00|2986.91|2986.91|2980.74|2980.74|2988.03|2988.03|2976.92|2976.92|0
1646395200000|2022-03-04 12:00:00|2981.44|2981.44|2974.24|2974.24|2981.97|2981.97|2972.21|2972.21|0
1646395500000|2022-03-04 12:05:00|2973.85|2973.85|2961.32|2961.32|2973.97|2973.97|2959.12|2959.12|0
1646395800000|2022-03-04 12:10:00|2961.26|2961.26|2952.46|2952.46|2961.26|2961.26|2950.93|2950.93|0
1646396100000|2022-03-04 12:15:00|2952.34|2952.34|2962.28|2962.28|2965.79|2965.79|2952.34|2952.34|0
1646396400000|2022-03-04 12:20:00|2962.25|2962.25|2959.44|2959.44|2963.55|2963.55|2956.62|2956.62|0
1646396700000|2022-03-04 12:25:00|2959.39|2959.39|2954.47|2954.47|2959.39|2959.39|2951.67|2951.67|0
1646397000000|2022-03-04 12:30:00|2954.59|2954.59|2961.46|2961.46|2963.08|2963.08|2954.59|2954.59|0
1646397300000|2022-03-04 12:35:00|2961.29|2961.29|2962.28|2962.28|2965.22|2965.22|2960.47|2960.47|0
1646397600000|2022-03-04 12:40:00|2962.05|2962.05|2962|2962|2965.63|2965.63|2961.56|2961.56|0
1646397900000|2022-03-04 12:45:00|2962.01|2962.01|2967.04|2967.04|2967.59|2967.59|2962.01|2962.01|0
1646398200000|2022-03-04 12:50:00|2967.06|2967.06|2968.71|2968.71|2968.88|2968.88|2964.34|2964.34|0
1646398500000|2022-03-04 12:55:00|2968.54|2968.54|2971.86|2971.86|2971.88|2971.88|2967.51|2967.51|0
1646398800000|2022-03-04 13:00:00|2971.58|2971.58|2971.28|2971.28|2974.26|2974.26|2967.17|2967.17|0
1646399100000|2022-03-04 13:05:00|2971.34|2971.34|2973.49|2973.49|2975.86|2975.86|2969.73|2969.73|0
1646399400000|2022-03-04 13:10:00|2973.6|2973.6|2976.94|2976.94|2979.19|2979.19|2973.59|2973.59|0
1646399700000|2022-03-04 13:15:00|2977.27|2977.27|2980.48|2980.48|2980.91|2980.91|2973.9|2973.9|0
1646400000000|2022-03-04 13:20:00|2980.43|2980.43|2982.15|2982.15|2986.25|2986.25|2980.1|2980.1|0
1646400300000|2022-03-04 13:25:00|2981.93|2981.93|2990.45|2990.45|2990.59|2990.59|2980.67|2980.67|0
1646400600000|2022-03-04 13:30:00|2990.4|2990.4|2990.2|2990.2|2996.72|2996.72|2988.5|2988.5|0
1646400900000|2022-03-04 13:35:00|2990.37|2990.37|2981.15|2981.15|2990.37|2990.37|2979.69|2979.69|0
1646401200000|2022-03-04 13:40:00|2981.49|2981.49|2977.97|2977.97|2984.27|2984.27|2976.05|2976.05|0
1646401500000|2022-03-04 13:45:00|2978.13|2978.13|2969.72|2969.72|2980.32|2980.32|2968.97|2968.97|0
1646401800000|2022-03-04 13:50:00|2969.33|2969.33|2981.84|2981.84|2982.7|2982.7|2969.29|2969.29|0
1646402100000|2022-03-04 13:55:00|2981.78|2981.78|2988.81|2988.81|2991.91|2991.91|2978.65|2978.65|0
1646402400000|2022-03-04 14:00:00|2988.69|2988.69|2987.97|2987.97|2991.64|2991.64|2984.67|2984.67|0
1646402700000|2022-03-04 14:05:00|2988.02|2988.02|2986.2|2986.2|2989.42|2989.42|2984.92|2984.92|0
1646403000000|2022-03-04 14:10:00|2986.14|2986.14|2987.86|2987.86|2992.98|2992.98|2985.21|2985.21|0
1646403300000|2022-03-04 14:15:00|2987.74|2987.74|2997.23|2997.23|2997.74|2997.74|2987.41|2987.41|0
1646403600000|2022-03-04 14:20:00|2996.94|2996.94|2991.84|2991.84|2999.78|2999.78|2991.84|2991.84|0
1646403900000|2022-03-04 14:25:00|2991.4|2991.4|2995.65|2995.65|2998.11|2998.11|2990.64|2990.64|0
1646404200000|2022-03-04 14:30:00|2995.82|2995.82|2994.77|2994.77|2997.8|2997.8|2985.59|2985.59|0
1646404500000|2022-03-04 14:35:00|2994.29|2994.29|2993.94|2993.94|2998.35|2998.35|2987.97|2987.97|0
1646404800000|2022-03-04 14:40:00|2993.99|2993.99|2987.85|2987.85|2994.47|2994.47|2986.95|2986.95|0
1646405100000|2022-03-04 14:45:00|2987.96|2987.96|2978.94|2978.94|2988.55|2988.55|2978.22|2978.22|0
1646405400000|2022-03-04 14:50:00|2978.92|2978.92|2982.39|2982.39|2987.26|2987.26|2977.71|2977.71|0
1646405700000|2022-03-04 14:55:00|2982.55|2982.55|2995.73|2995.73|2999.98|2999.98|2982.22|2982.22|0
1646406000000|2022-03-04 15:00:00|2995.68|2995.68|2993.9|2993.9|2997.92|2997.92|2991.31|2991.31|0
1646406300000|2022-03-04 15:05:00|2994.06|2994.06|2992.06|2992.06|2995.61|2995.61|2989.86|2989.86|0
1646406600000|2022-03-04 15:10:00|2992.04|2992.04|2983.22|2983.22|2992.06|2992.06|2983.17|2983.17|0
1646406900000|2022-03-04 15:15:00|2982.39|2982.39|2978.26|2978.26|2985.9|2985.9|2977.59|2977.59|0
1646407200000|2022-03-04 15:20:00|2978.23|2978.23|2976.71|2976.71|2983.31|2983.31|2976.48|2976.48|0
1646407500000|2022-03-04 15:25:00|2976.51|2976.51|2977.78|2977.78|2980.52|2980.52|2974.49|2974.49|0
1646407800000|2022-03-04 15:30:00|2977.87|2977.87|2975.3|2975.3|2979.21|2979.21|2973.52|2973.52|0
1646408100000|2022-03-04 15:35:00|2974.96|2974.96|2979.46|2979.46|2985.68|2985.68|2974.79|2974.79|0
1646408400000|2022-03-04 15:40:00|2979.34|2979.34|2970.24|2970.24|2979.34|2979.34|2969.39|2969.39|0
1646408700000|2022-03-04 15:45:00|2970.32|2970.32|2971.56|2971.56|2976.45|2976.45|2966.56|2966.56|0
1646409000000|2022-03-04 15:50:00|2971.45|2971.45|2971.42|2971.42|2975.39|2975.39|2969.46|2969.46|0
1646409300000|2022-03-04 15:55:00|2971.09|2971.09|2969.6|2969.6|2972.56|2972.56|2967.79|2967.79|0
1646409600000|2022-03-04 16:00:00|2969.54|2969.54|2966.85|2966.85|2970.83|2970.83|2965.35|2965.35|0
1646409900000|2022-03-04 16:05:00|2966.79|2966.79|2963.01|2963.01|2967.02|2967.02|2959.48|2959.48|0
1646410200000|2022-03-04 16:10:00|2962.73|2962.73|2963.6|2963.6|2965.1|2965.1|2960.34|2960.34|0
1646410500000|2022-03-04 16:15:00|2963.62|2963.62|2962.81|2962.81|2967.75|2967.75|2961.5|2961.5|0
1646410800000|2022-03-04 16:20:00|2962.6|2962.6|2966.53|2966.53|2967.37|2967.37|2958.56|2958.56|0
1646411100000|2022-03-04 16:25:00|2966.54|2966.54|2958.46|2958.46|2966.57|2966.57|2955.19|2955.19|0
1646640900000|2022-03-07 08:15:00|2810.74|2810.74|2801.6|2801.6|2818.08|2818.08|2795.89|2795.89|0
1646641200000|2022-03-07 08:20:00|2802.14|2802.14|2784.46|2784.46|2805.04|2805.04|2774.18|2774.18|0
1646641500000|2022-03-07 08:25:00|2784.17|2784.17|2793.67|2793.67|2798.09|2798.09|2783.75|2783.75|0
1646641800000|2022-03-07 08:30:00|2791.94|2791.94|2785.53|2785.53|2791.94|2791.94|2770.54|2770.54|0
1646642100000|2022-03-07 08:35:00|2784.59|2784.59|2791.75|2791.75|2799.18|2799.18|2784.25|2784.25|0
1646642400000|2022-03-07 08:40:00|2791.25|2791.25|2772.45|2772.45|2797.36|2797.36|2772.45|2772.45|0
1646642700000|2022-03-07 08:45:00|2772.58|2772.58|2774.95|2774.95|2777.04|2777.04|2751.08|2751.08|0
1646643000000|2022-03-07 08:50:00|2774.79|2774.79|2781.9|2781.9|2792.44|2792.44|2774.34|2774.34|0
1646643300000|2022-03-07 08:55:00|2782.23|2782.23|2808.71|2808.71|2810.92|2810.92|2782.23|2782.23|0
1646643600000|2022-03-07 09:00:00|2808.48|2808.48|2793.11|2793.11|2815.88|2815.88|2790.31|2790.31|0
1646643900000|2022-03-07 09:05:00|2793.22|2793.22|2819.92|2819.92|2819.92|2819.92|2793.01|2793.01|0
1646644200000|2022-03-07 09:10:00|2819.75|2819.75|2837|2837|2837.58|2837.58|2818.73|2818.73|0
1646644500000|2022-03-07 09:15:00|2836.88|2836.88|2833.2|2833.2|2838.95|2838.95|2826.81|2826.81|0
1646644800000|2022-03-07 09:20:00|2833.53|2833.53|2835.09|2835.09|2844.52|2844.52|2831.6|2831.6|0
1646645100000|2022-03-07 09:25:00|2835.42|2835.42|2840.17|2840.17|2845.4|2845.4|2830.08|2830.08|0
1646645400000|2022-03-07 09:30:00|2840.5|2840.5|2823.73|2823.73|2843|2843|2819.57|2819.57|0
1646645700000|2022-03-07 09:35:00|2823.9|2823.9|2815.56|2815.56|2828.33|2828.33|2813.63|2813.63|0
1646646000000|2022-03-07 09:40:00|2815.5|2815.5|2821.48|2821.48|2829.1|2829.1|2808.06|2808.06|0
1646646300000|2022-03-07 09:45:00|2821.6|2821.6|2819.53|2819.53|2823.4|2823.4|2810.09|2810.09|0
1646646600000|2022-03-07 09:50:00|2819.3|2819.3|2837.77|2837.77|2838.82|2838.82|2815.4|2815.4|0
1646646900000|2022-03-07 09:55:00|2837.6|2837.6|2844.45|2844.45|2848.23|2848.23|2836.7|2836.7|0
1646647200000|2022-03-07 10:00:00|2844.2|2844.2|2847.07|2847.07|2855.1|2855.1|2841.97|2841.97|0
1646647500000|2022-03-07 10:05:00|2847.23|2847.23|2847.74|2847.74|2849.62|2849.62|2836.01|2836.01|0
1646647800000|2022-03-07 10:10:00|2848.57|2848.57|2857.9|2857.9|2862.17|2862.17|2847.44|2847.44|0
1646648100000|2022-03-07 10:15:00|2857.74|2857.74|2854.3|2854.3|2859.06|2859.06|2848.39|2848.39|0
1646648400000|2022-03-07 10:20:00|2853.97|2853.97|2856.62|2856.62|2860.88|2860.88|2850.61|2850.61|0
1646648700000|2022-03-07 10:25:00|2856.4|2856.4|2839.39|2839.39|2858.04|2858.04|2838.63|2838.63|0
1646649000000|2022-03-07 10:30:00|2838.98|2838.98|2844.51|2844.51|2846.42|2846.42|2838.76|2838.76|0
1646649300000|2022-03-07 10:35:00|2844.34|2844.34|2833.83|2833.83|2846.67|2846.67|2833.64|2833.64|0
1646649600000|2022-03-07 10:40:00|2833.94|2833.94|2843.82|2843.82|2843.82|2843.82|2833.01|2833.01|0
1646649900000|2022-03-07 10:45:00|2844.11|2844.11|2844.25|2844.25|2847.29|2847.29|2842.12|2842.12|0
1646650200000|2022-03-07 10:50:00|2844.41|2844.41|2849.8|2849.8|2850.05|2850.05|2841.07|2841.07|0
1646650500000|2022-03-07 10:55:00|2849.78|2849.78|2850.2|2850.2|2861.05|2861.05|2849.78|2849.78|0
1646650800000|2022-03-07 11:00:00|2850.87|2850.87|2852.16|2852.16|2853.19|2853.19|2844.01|2844.01|0
1646651100000|2022-03-07 11:05:00|2852.27|2852.27|2859.51|2859.51|2859.62|2859.62|2849.65|2849.65|0
1646651400000|2022-03-07 11:10:00|2859.94|2859.94|2866.82|2866.82|2869.25|2869.25|2859.15|2859.15|0
1646651700000|2022-03-07 11:15:00|2866.72|2866.72|2865.82|2865.82|2866.72|2866.72|2851.46|2851.46|0
1646652000000|2022-03-07 11:20:00|2865.76|2865.76|2869.95|2869.95|2876.52|2876.52|2863.9|2863.9|0
1646652300000|2022-03-07 11:25:00|2869.45|2869.45|2853.53|2853.53|2873.46|2873.46|2853.53|2853.53|0
1646652600000|2022-03-07 11:30:00|2853.7|2853.7|2864.1|2864.1|2864.1|2864.1|2853.14|2853.14|0
1646652900000|2022-03-07 11:35:00|2863.93|2863.93|2856.02|2856.02|2866.45|2866.45|2855.73|2855.73|0
1646653200000|2022-03-07 11:40:00|2856.18|2856.18|2867.92|2867.92|2870.27|2870.27|2855.35|2855.35|0
1646653500000|2022-03-07 11:45:00|2867.75|2867.75|2880.97|2880.97|2881.49|2881.49|2866.84|2866.84|0
1646653800000|2022-03-07 11:50:00|2881|2881|2886.9|2886.9|2887.28|2887.28|2875.98|2875.98|0
1646654100000|2022-03-07 11:55:00|2887.07|2887.07|2887.57|2887.57|2896.62|2896.62|2886.63|2886.63|0
1646654400000|2022-03-07 12:00:00|2887.63|2887.63|2905.74|2905.74|2906.45|2906.45|2887.63|2887.63|0
1646654700000|2022-03-07 12:05:00|2905.17|2905.17|2891.18|2891.18|2909.84|2909.84|2889.65|2889.65|0
1646655000000|2022-03-07 12:10:00|2891.35|2891.35|2891.93|2891.93|2897.38|2897.38|2886.03|2886.03|0
1646655300000|2022-03-07 12:15:00|2891.59|2891.59|2900.33|2900.33|2900.44|2900.44|2884.03|2884.03|0
1646655600000|2022-03-07 12:20:00|2900.17|2900.17|2903.59|2903.59|2905.93|2905.93|2896.93|2896.93|0
1646655900000|2022-03-07 12:25:00|2903.76|2903.76|2906.31|2906.31|2906.88|2906.88|2891.89|2891.89|0
1646656200000|2022-03-07 12:30:00|2906.28|2906.28|2909.26|2909.26|2915.41|2915.41|2904.9|2904.9|0
1646656500000|2022-03-07 12:35:00|2909.76|2909.76|2908.53|2908.53|2909.81|2909.81|2903.92|2903.92|0
1646656800000|2022-03-07 12:40:00|2908.41|2908.41|2914.91|2914.91|2915.49|2915.49|2906.12|2906.12|0
1646657100000|2022-03-07 12:45:00|2915.74|2915.74|2910.56|2910.56|2917.41|2917.41|2910.37|2910.37|0
1646657400000|2022-03-07 12:50:00|2910.74|2910.74|2924.79|2924.79|2924.79|2924.79|2902.69|2902.69|0
1646657700000|2022-03-07 12:55:00|2925.46|2925.46|2915.49|2915.49|2933.31|2933.31|2914.22|2914.22|0
1646658000000|2022-03-07 13:00:00|2915.1|2915.1|2901.33|2901.33|2917.6|2917.6|2901.16|2901.16|0
1646658300000|2022-03-07 13:05:00|2901.21|2901.21|2913.19|2913.19|2914.42|2914.42|2898.93|2898.93|0
1646658600000|2022-03-07 13:10:00|2913.31|2913.31|2922.01|2922.01|2923.2|2923.2|2910.83|2910.83|0
1646658900000|2022-03-07 13:15:00|2921.85|2921.85|2933.27|2933.27|2934.55|2934.55|2921.37|2921.37|0
1646659200000|2022-03-07 13:20:00|2933.77|2933.77|2931.67|2931.67|2938.53|2938.53|2926.77|2926.77|0
1646659500000|2022-03-07 13:25:00|2931.45|2931.45|2928.63|2928.63|2940.11|2940.11|2927.25|2927.25|0
1646659800000|2022-03-07 13:30:00|2928.53|2928.53|2930.02|2930.02|2930.02|2930.02|2922.26|2922.26|0
1646660100000|2022-03-07 13:35:00|2930.35|2930.35|2918.21|2918.21|2930.35|2930.35|2911.03|2911.03|0
1646660400000|2022-03-07 13:40:00|2918.55|2918.55|2921.03|2921.03|2926.44|2926.44|2916.22|2916.22|0
1646660700000|2022-03-07 13:45:00|2921.53|2921.53|2918.41|2918.41|2928.52|2928.52|2917.52|2917.52|0
1646661000000|2022-03-07 13:50:00|2918.58|2918.58|2910.04|2910.04|2919.18|2919.18|2906.27|2906.27|0
1646661300000|2022-03-07 13:55:00|2910.37|2910.37|2908.48|2908.48|2915.6|2915.6|2906.71|2906.71|0
1646661600000|2022-03-07 14:00:00|2908.49|2908.49|2912.72|2912.72|2913.92|2913.92|2901.25|2901.25|0
1646661900000|2022-03-07 14:05:00|2912.99|2912.99|2920.01|2920.01|2920.34|2920.34|2912.99|2912.99|0
1646662200000|2022-03-07 14:10:00|2920.34|2920.34|2918.6|2918.6|2923.51|2923.51|2916.22|2916.22|0
1646662500000|2022-03-07 14:15:00|2918.64|2918.64|2922.63|2922.63|2923.17|2923.17|2912.77|2912.77|0
1646662800000|2022-03-07 14:20:00|2922.61|2922.61|2936.36|2936.36|2937.76|2937.76|2921.98|2921.98|0
1646663100000|2022-03-07 14:25:00|2936.4|2936.4|2931.51|2931.51|2942.09|2942.09|2931.51|2931.51|0
1646663400000|2022-03-07 14:30:00|2932.01|2932.01|2929.2|2929.2|2947.11|2947.11|2925.01|2925.01|0
1646663700000|2022-03-07 14:35:00|2928.67|2928.67|2925.46|2925.46|2931.05|2931.05|2909.75|2909.75|0
1646664000000|2022-03-07 14:40:00|2925.3|2925.3|2909.5|2909.5|2928.45|2928.45|2907.36|2907.36|0
1646664300000|2022-03-07 14:45:00|2910.17|2910.17|2907.63|2907.63|2915.77|2915.77|2905.37|2905.37|0
1646664600000|2022-03-07 14:50:00|2907.69|2907.69|2924.32|2924.32|2924.32|2924.32|2904.7|2904.7|0
1646664900000|2022-03-07 14:55:00|2924.09|2924.09|2921.07|2921.07|2930.34|2930.34|2920.4|2920.4|0
1646665200000|2022-03-07 15:00:00|2920.57|2920.57|2930.84|2930.84|2931.7|2931.7|2918.99|2918.99|0
1646665500000|2022-03-07 15:05:00|2930.96|2930.96|2932.05|2932.05|2937.81|2937.81|2929.85|2929.85|0
1646665800000|2022-03-07 15:10:00|2931.71|2931.71|2913.24|2913.24|2933.43|2933.43|2911.85|2911.85|0
1646666100000|2022-03-07 15:15:00|2913.33|2913.33|2913.29|2913.29|2920.6|2920.6|2912.13|2912.13|0
1646666400000|2022-03-07 15:20:00|2913.12|2913.12|2900.93|2900.93|2915.83|2915.83|2900.93|2900.93|0
1646666700000|2022-03-07 15:25:00|2900.99|2900.99|2889.39|2889.39|2905.41|2905.41|2888.71|2888.71|0
1646667000000|2022-03-07 15:30:00|2889.33|2889.33|2888.81|2888.81|2896.37|2896.37|2885.25|2885.25|0
1646667300000|2022-03-07 15:35:00|2888.42|2888.42|2884.1|2884.1|2891.88|2891.88|2881.39|2881.39|0
1646667600000|2022-03-07 15:40:00|2883.93|2883.93|2890.36|2890.36|2891.49|2891.49|2882.39|2882.39|0
1646667900000|2022-03-07 15:45:00|2890.03|2890.03|2887.5|2887.5|2894.23|2894.23|2885.91|2885.91|0
1646668200000|2022-03-07 15:50:00|2887.48|2887.48|2881.97|2881.97|2887.48|2887.48|2880.66|2880.66|0
1646668500000|2022-03-07 15:55:00|2882.15|2882.15|2878.68|2878.68|2883.81|2883.81|2875.1|2875.1|0
1646668800000|2022-03-07 16:00:00|2878.65|2878.65|2892.21|2892.21|2892.29|2892.29|2876.79|2876.79|0
1646669100000|2022-03-07 16:05:00|2891.88|2891.88|2898.35|2898.35|2904.75|2904.75|2891.54|2891.54|0
1646669400000|2022-03-07 16:10:00|2898.4|2898.4|2894.71|2894.71|2899.19|2899.19|2892.38|2892.38|0
1646669700000|2022-03-07 16:15:00|2894.5|2894.5|2904.51|2904.51|2908.13|2908.13|2893.97|2893.97|0
1646670000000|2022-03-07 16:20:00|2904.4|2904.4|2903.43|2903.43|2907.22|2907.22|2901.26|2901.26|0
1646670300000|2022-03-07 16:25:00|2903.38|2903.38|2901.06|2901.06|2905.81|2905.81|2899.4|2899.4|0
1646727300000|2022-03-08 08:15:00|2925.76|2925.76|2940.86|2940.86|2941.12|2941.12|2911.75|2911.75|0
1646727600000|2022-03-08 08:20:00|2941.52|2941.52|2932.6|2932.6|2941.69|2941.69|2929.98|2929.98|0
1646727900000|2022-03-08 08:25:00|2932.66|2932.66|2943.75|2943.75|2953.32|2953.32|2932.66|2932.66|0
1646728200000|2022-03-08 08:30:00|2943.69|2943.69|2936.69|2936.69|2952.65|2952.65|2931.13|2931.13|0
1646728500000|2022-03-08 08:35:00|2936.52|2936.52|2958.58|2958.58|2961.41|2961.41|2935.11|2935.11|0
1646728800000|2022-03-08 08:40:00|2958.25|2958.25|2941.82|2941.82|2965.42|2965.42|2940.21|2940.21|0
1646729100000|2022-03-08 08:45:00|2941.89|2941.89|2953.99|2953.99|2954.16|2954.16|2932.77|2932.77|0
1646729400000|2022-03-08 08:50:00|2954.49|2954.49|2941.52|2941.52|2955.61|2955.61|2936.86|2936.86|0
1646729700000|2022-03-08 08:55:00|2941.19|2941.19|2966.62|2966.62|2966.67|2966.67|2940.09|2940.09|0
1646730000000|2022-03-08 09:00:00|2966.66|2966.66|2979.06|2979.06|2983.61|2983.61|2957.98|2957.98|0
1646730300000|2022-03-08 09:05:00|2979|2979|2960.23|2960.23|2980.91|2980.91|2948.76|2948.76|0
1646730600000|2022-03-08 09:10:00|2960.45|2960.45|2976.21|2976.21|2976.21|2976.21|2960.45|2960.45|0
1646730900000|2022-03-08 09:15:00|2976.48|2976.48|2964.22|2964.22|2978.4|2978.4|2962.59|2962.59|0
1646731200000|2022-03-08 09:20:00|2964.11|2964.11|2950.49|2950.49|2964.82|2964.82|2947.82|2947.82|0
1646731500000|2022-03-08 09:25:00|2950.6|2950.6|2947.98|2947.98|2952.22|2952.22|2941.11|2941.11|0
1646731800000|2022-03-08 09:30:00|2948.04|2948.04|2959.07|2959.07|2960.54|2960.54|2940.03|2940.03|0
1646732100000|2022-03-08 09:35:00|2959.1|2959.1|2970.95|2970.95|2972.11|2972.11|2956.66|2956.66|0
1646732400000|2022-03-08 09:40:00|2970.78|2970.78|2961.06|2961.06|2970.78|2970.78|2961.06|2961.06|0
1646732700000|2022-03-08 09:45:00|2961.56|2961.56|2955.62|2955.62|2961.61|2961.61|2950.35|2950.35|0
1646733000000|2022-03-08 09:50:00|2955.41|2955.41|2965.84|2965.84|2965.84|2965.84|2949.25|2949.25|0
1646733300000|2022-03-08 09:55:00|2966.07|2966.07|2962.07|2962.07|2966.66|2966.66|2959.49|2959.49|0
1646733600000|2022-03-08 10:00:00|2962.22|2962.22|2959.19|2959.19|2964.57|2964.57|2959.07|2959.07|0
1646733900000|2022-03-08 10:05:00|2959.35|2959.35|2935.69|2935.69|2960.23|2960.23|2935.69|2935.69|0
1646734200000|2022-03-08 10:10:00|2935.86|2935.86|2940.51|2940.51|2943.55|2943.55|2933.84|2933.84|0
1646734500000|2022-03-08 10:15:00|2940.34|2940.34|2925.81|2925.81|2940.34|2940.34|2925.48|2925.48|0
1646734800000|2022-03-08 10:20:00|2925.98|2925.98|2934.44|2934.44|2936.51|2936.51|2923.71|2923.71|0
1646735100000|2022-03-08 10:25:00|2934.23|2934.23|2961.81|2961.81|2961.81|2961.81|2932.94|2932.94|0
1646735400000|2022-03-08 10:30:00|2961.86|2961.86|2951.02|2951.02|2961.86|2961.86|2947.6|2947.6|0
1646735700000|2022-03-08 10:35:00|2951.19|2951.19|2952.11|2952.11|2962.67|2962.67|2947.72|2947.72|0
1646736000000|2022-03-08 10:40:00|2951.94|2951.94|2951.73|2951.73|2953|2953|2941.25|2941.25|0
1646736300000|2022-03-08 10:45:00|2951.35|2951.35|2958.82|2958.82|2959.3|2959.3|2946.09|2946.09|0
1646736600000|2022-03-08 10:50:00|2958.65|2958.65|2954.87|2954.87|2961.13|2961.13|2954.39|2954.39|0
1646736900000|2022-03-08 10:55:00|2954.75|2954.75|2959.97|2959.97|2963.62|2963.62|2954.75|2954.75|0
1646737200000|2022-03-08 11:00:00|2959.92|2959.92|2961.16|2961.16|2962.23|2962.23|2953.23|2953.23|0
1646737500000|2022-03-08 11:05:00|2961.25|2961.25|2960.19|2960.19|2963.28|2963.28|2956.71|2956.71|0
1646737800000|2022-03-08 11:10:00|2960.85|2960.85|2972.35|2972.35|2973.06|2973.06|2960.69|2960.69|0
1646738100000|2022-03-08 11:15:00|2972.29|2972.29|2966.3|2966.3|2972.29|2972.29|2960.82|2960.82|0
1646738400000|2022-03-08 11:20:00|2965.98|2965.98|2971.85|2971.85|2972.1|2972.1|2961.27|2961.27|0
1646738700000|2022-03-08 11:25:00|2971.79|2971.79|2984.31|2984.31|2984.31|2984.31|2969.18|2969.18|0
1646739000000|2022-03-08 11:30:00|2984.39|2984.39|2984.78|2984.78|2988.26|2988.26|2983.35|2983.35|0
1646739300000|2022-03-08 11:35:00|2984.61|2984.61|2986.32|2986.32|2986.39|2986.39|2981.42|2981.42|0
1646739600000|2022-03-08 11:40:00|2986.4|2986.4|2986.9|2986.9|2987.05|2987.05|2980.62|2980.62|0
1646739900000|2022-03-08 11:45:00|2986.85|2986.85|2981|2981|2987.68|2987.68|2980.34|2980.34|0
1646740200000|2022-03-08 11:50:00|2981.16|2981.16|2988.7|2988.7|2988.7|2988.7|2981.11|2981.11|0
1646740500000|2022-03-08 11:55:00|2988.73|2988.73|2993.14|2993.14|2993.96|2993.96|2988.13|2988.13|0
1646740800000|2022-03-08 12:00:00|2993.48|2993.48|2998.24|2998.24|3000|3000|2992.64|2992.64|0
1646741100000|2022-03-08 12:05:00|2997.9|2997.9|3000.27|3000.27|3000.8|3000.8|2996.25|2996.25|0
1646741400000|2022-03-08 12:10:00|3000.41|3000.41|3001.45|3001.45|3005.56|3005.56|2998.95|2998.95|0
1646741700000|2022-03-08 12:15:00|3000.78|3000.78|2994.15|2994.15|3002.45|3002.45|2994.15|2994.15|0
1646742000000|2022-03-08 12:20:00|2994.31|2994.31|2995.06|2995.06|2996.91|2996.91|2990.78|2990.78|0
1646742300000|2022-03-08 12:25:00|2995.72|2995.72|2996.54|2996.54|2998.92|2998.92|2992.22|2992.22|0
1646742600000|2022-03-08 12:30:00|2996.38|2996.38|2998.76|2998.76|2999.73|2999.73|2994.24|2994.24|0
1646742900000|2022-03-08 12:35:00|2999.09|2999.09|2988.88|2988.88|2999.09|2999.09|2988.06|2988.06|0
1646743200000|2022-03-08 12:40:00|2988.92|2988.92|2986.12|2986.12|2988.92|2988.92|2978.11|2978.11|0
1646743500000|2022-03-08 12:45:00|2986.29|2986.29|2980.8|2980.8|2986.29|2986.29|2976.74|2976.74|0
1646743800000|2022-03-08 12:50:00|2980.47|2980.47|2973.86|2973.86|2980.63|2980.63|2971.47|2971.47|0
1646744100000|2022-03-08 12:55:00|2973.53|2973.53|2979.29|2979.29|2979.51|2979.51|2971.52|2971.52|0
1646744400000|2022-03-08 13:00:00|2979.39|2979.39|2974.5|2974.5|2979.64|2979.64|2967.23|2967.23|0
1646744700000|2022-03-08 13:05:00|2974.67|2974.67|2967.68|2967.68|2976.7|2976.7|2967.63|2967.63|0
1646745000000|2022-03-08 13:10:00|2968.18|2968.18|2946.44|2946.44|2969.74|2969.74|2943.74|2943.74|0
1646745300000|2022-03-08 13:15:00|2946.65|2946.65|2947.7|2947.7|2955.37|2955.37|2944.28|2944.28|0
1646745600000|2022-03-08 13:20:00|2947.37|2947.37|2936.77|2936.77|2947.39|2947.39|2934.18|2934.18|0
1646745900000|2022-03-08 13:25:00|2936.61|2936.61|2948.08|2948.08|2948.85|2948.85|2936.27|2936.27|0
1646746200000|2022-03-08 13:30:00|2948.85|2948.85|2952.16|2952.16|2954.6|2954.6|2944.88|2944.88|0
1646746500000|2022-03-08 13:35:00|2952.49|2952.49|2962.67|2962.67|2965.56|2965.56|2951.75|2951.75|0
1646746800000|2022-03-08 13:40:00|2962.56|2962.56|2966.87|2966.87|2970.82|2970.82|2962.56|2962.56|0
1646747100000|2022-03-08 13:45:00|2966.93|2966.93|2972.61|2972.61|2974.34|2974.34|2964.27|2964.27|0
1646747400000|2022-03-08 13:50:00|2972.55|2972.55|2988.64|2988.64|2990.68|2990.68|2972.55|2972.55|0
1646747700000|2022-03-08 13:55:00|2988.11|2988.11|2988.44|2988.44|2993.2|2993.2|2986.66|2986.66|0
1646748000000|2022-03-08 14:00:00|2988.73|2988.73|2981.98|2981.98|2988.73|2988.73|2981.31|2981.31|0
1646748300000|2022-03-08 14:05:00|2982.06|2982.06|2976.34|2976.34|2983.11|2983.11|2976.34|2976.34|0
1646748600000|2022-03-08 14:10:00|2976.07|2976.07|2984.22|2984.22|2989.76|2989.76|2973.29|2973.29|0
1646748900000|2022-03-08 14:15:00|2984.16|2984.16|2980.12|2980.12|2985.92|2985.92|2976.91|2976.91|0
1646749200000|2022-03-08 14:20:00|2979.96|2979.96|2989.37|2989.37|2990.38|2990.38|2978.57|2978.57|0
1646749500000|2022-03-08 14:25:00|2988.59|2988.59|2980.09|2980.09|2989.37|2989.37|2980.09|2980.09|0
1646749800000|2022-03-08 14:30:00|2979.84|2979.84|2956.8|2956.8|2988.34|2988.34|2949.7|2949.7|0
1646750100000|2022-03-08 14:35:00|2956.68|2956.68|2957.57|2957.57|2975.65|2975.65|2956.68|2956.68|0
1646750400000|2022-03-08 14:40:00|2957.24|2957.24|2965.52|2965.52|2966.7|2966.7|2946.35|2946.35|0
1646750700000|2022-03-08 14:45:00|2965.69|2965.69|2967.03|2967.03|2977.52|2977.52|2963.18|2963.18|0
1646751000000|2022-03-08 14:50:00|2967.09|2967.09|2953.13|2953.13|2967.61|2967.61|2951.51|2951.51|0
1646751300000|2022-03-08 14:55:00|2953.3|2953.3|2952.65|2952.65|2958.03|2958.03|2947.04|2947.04|0
1646751600000|2022-03-08 15:00:00|2952.54|2952.54|2936.2|2936.2|2952.84|2952.84|2933.25|2933.25|0
1646751900000|2022-03-08 15:05:00|2936.22|2936.22|2929.02|2929.02|2940.21|2940.21|2924.75|2924.75|0
1646752200000|2022-03-08 15:10:00|2928.96|2928.96|2941.29|2941.29|2941.39|2941.39|2928.46|2928.46|0
1646752500000|2022-03-08 15:15:00|2941.12|2941.12|2953.39|2953.39|2953.39|2953.39|2939.98|2939.98|0
1646752800000|2022-03-08 15:20:00|2953.06|2953.06|2932.28|2932.28|2953.18|2953.18|2931.52|2931.52|0
1646753100000|2022-03-08 15:25:00|2932.12|2932.12|2927.85|2927.85|2933|2933|2922.79|2922.79|0
1646753400000|2022-03-08 15:30:00|2927.68|2927.68|2919.4|2919.4|2937.66|2937.66|2919.4|2919.4|0
1646753700000|2022-03-08 15:35:00|2919.24|2919.24|2921.2|2921.2|2923.8|2923.8|2916.01|2916.01|0
1646754000000|2022-03-08 15:40:00|2921.37|2921.37|2929.3|2929.3|2930.37|2930.37|2920.44|2920.44|0
1646754300000|2022-03-08 15:45:00|2929.02|2929.02|2931.65|2931.65|2931.92|2931.92|2923.78|2923.78|0
1646754600000|2022-03-08 15:50:00|2931.59|2931.59|2941.66|2941.66|2942.33|2942.33|2929.16|2929.16|0
1646754900000|2022-03-08 15:55:00|2941.5|2941.5|2944.56|2944.56|2946.59|2946.59|2935.16|2935.16|0
1646755200000|2022-03-08 16:00:00|2944.73|2944.73|2940.6|2940.6|2946.84|2946.84|2939.88|2939.88|0
1646755500000|2022-03-08 16:05:00|2940.37|2940.37|2937.39|2937.39|2941.16|2941.16|2933.55|2933.55|0
1646755800000|2022-03-08 16:10:00|2937.56|2937.56|2940.5|2940.5|2945.6|2945.6|2936.19|2936.19|0
1646756100000|2022-03-08 16:15:00|2941|2941|2936.07|2936.07|2942.43|2942.43|2933.87|2933.87|0
1646756400000|2022-03-08 16:20:00|2936.18|2936.18|2925.97|2925.97|2937.14|2937.14|2923.7|2923.7|0
1646756700000|2022-03-08 16:25:00|2926.07|2926.07|2927.1|2927.1|2932.21|2932.21|2923.18|2923.18|0
1646813700000|2022-03-09 08:15:00|2999.21|2999.21|3009.46|3009.46|3009.84|3009.84|2973.34|2973.34|0
1646814000000|2022-03-09 08:20:00|3009.86|3009.86|3015.74|3015.74|3022.57|3022.57|3008.82|3008.82|0
1646814300000|2022-03-09 08:25:00|3015.41|3015.41|3008.49|3008.49|3019.11|3019.11|3005.19|3005.19|0
1646814600000|2022-03-09 08:30:00|3009.17|3009.17|3025.51|3025.51|3026.75|3026.75|3003.93|3003.93|0
1646814900000|2022-03-09 08:35:00|3025.28|3025.28|3017.57|3017.57|3025.28|3025.28|3012.57|3012.57|0
1646815200000|2022-03-09 08:40:00|3017.51|3017.51|3014.59|3014.59|3020.83|3020.83|3012.41|3012.41|0
1646815500000|2022-03-09 08:45:00|3014.56|3014.56|3019.69|3019.69|3021.41|3021.41|3010.48|3010.48|0
1646815800000|2022-03-09 08:50:00|3019.4|3019.4|3015.72|3015.72|3022.8|3022.8|3013.8|3013.8|0
1646816100000|2022-03-09 08:55:00|3015.71|3015.71|3009.71|3009.71|3022.98|3022.98|3005.36|3005.36|0
1646816400000|2022-03-09 09:00:00|3009.38|3009.38|3024.05|3024.05|3024.6|3024.6|3008.27|3008.27|0
1646816700000|2022-03-09 09:05:00|3023.71|3023.71|3017.26|3017.26|3024.15|3024.15|3016.48|3016.48|0
1646817000000|2022-03-09 09:10:00|3017.6|3017.6|3004.31|3004.31|3017.6|3017.6|3001.88|3001.88|0
1646817300000|2022-03-09 09:15:00|3004.26|3004.26|3011.01|3011.01|3014.77|3014.77|3002.98|3002.98|0
1646817600000|2022-03-09 09:20:00|3010.51|3010.51|3004.71|3004.71|3010.51|3010.51|3002|3002|0
1646817900000|2022-03-09 09:25:00|3004.72|3004.72|3016.85|3016.85|3017.01|3017.01|3003.76|3003.76|0
1646818200000|2022-03-09 09:30:00|3017.35|3017.35|3023.87|3023.87|3024.88|3024.88|3017.06|3017.06|0
1646818500000|2022-03-09 09:35:00|3024|3024|3028.61|3028.61|3030.81|3030.81|3021.49|3021.49|0
1646818800000|2022-03-09 09:40:00|3028.5|3028.5|3040.42|3040.42|3041.27|3041.27|3025.8|3025.8|0
1646819100000|2022-03-09 09:45:00|3041.09|3041.09|3041.97|3041.97|3045.38|3045.38|3031.54|3031.54|0
1646819400000|2022-03-09 09:50:00|3041.64|3041.64|3049.25|3049.25|3049.57|3049.57|3037.44|3037.44|0
1646819700000|2022-03-09 09:55:00|3049.71|3049.71|3050.24|3050.24|3050.57|3050.57|3041.66|3041.66|0
1646820000000|2022-03-09 10:00:00|3050.01|3050.01|3049.17|3049.17|3051.07|3051.07|3040.45|3040.45|0
1646820300000|2022-03-09 10:05:00|3048.83|3048.83|3053.75|3053.75|3053.75|3053.75|3046.6|3046.6|0
1646820600000|2022-03-09 10:10:00|3053.7|3053.7|3048.92|3048.92|3056.85|3056.85|3047.43|3047.43|0
1646820900000|2022-03-09 10:15:00|3049.42|3049.42|3053.6|3053.6|3054.01|3054.01|3046.96|3046.96|0
1646821200000|2022-03-09 10:20:00|3053.34|3053.34|3027.75|3027.75|3053.34|3053.34|3027.75|3027.75|0
1646821500000|2022-03-09 10:25:00|3028.08|3028.08|3037.3|3037.3|3037.57|3037.57|3027.1|3027.1|0
1646821800000|2022-03-09 10:30:00|3038.55|3038.55|3040.91|3040.91|3044.58|3044.58|3037.95|3037.95|0
1646822100000|2022-03-09 10:35:00|3040.95|3040.95|3044.98|3044.98|3046.39|3046.39|3040.95|3040.95|0
1646822400000|2022-03-09 10:40:00|3045.03|3045.03|3040.91|3040.91|3047.39|3047.39|3040.91|3040.91|0
1646822700000|2022-03-09 10:45:00|3040.9|3040.9|3043.13|3043.13|3045.71|3045.71|3040.08|3040.08|0
1646823000000|2022-03-09 10:50:00|3042.96|3042.96|3039.62|3039.62|3047.64|3047.64|3038.04|3038.04|0
1646823300000|2022-03-09 10:55:00|3039.95|3039.95|3031.68|3031.68|3039.95|3039.95|3029.01|3029.01|0
1646823600000|2022-03-09 11:00:00|3031.4|3031.4|3036.42|3036.42|3036.66|3036.66|3030.32|3030.32|0
1646823900000|2022-03-09 11:05:00|3036.33|3036.33|3034.48|3034.48|3037.21|3037.21|3034.14|3034.14|0
1646824200000|2022-03-09 11:10:00|3034.53|3034.53|3033.16|3033.16|3035.88|3035.88|3033.1|3033.1|0
1646824500000|2022-03-09 11:15:00|3033.24|3033.24|3033.94|3033.94|3034.58|3034.58|3031.55|3031.55|0
1646824800000|2022-03-09 11:20:00|3033.9|3033.9|3032.76|3032.76|3034.7|3034.7|3030.51|3030.51|0
1646825100000|2022-03-09 11:25:00|3032.77|3032.77|3030.21|3030.21|3032.77|3032.77|3029.44|3029.44|0
1646825400000|2022-03-09 11:30:00|3030.53|3030.53|3029.35|3029.35|3031.21|3031.21|3029.19|3029.19|0
1646825700000|2022-03-09 11:35:00|3029.18|3029.18|3031.78|3031.78|3032.17|3032.17|3029.06|3029.06|0
1646826000000|2022-03-09 11:40:00|3031.72|3031.72|3023.98|3023.98|3031.72|3031.72|3023.98|3023.98|0
1646826300000|2022-03-09 11:45:00|3023.93|3023.93|3024.75|3024.75|3025.3|3025.3|3020.62|3020.62|0
1646826600000|2022-03-09 11:50:00|3024.58|3024.58|3028.93|3028.93|3029.74|3029.74|3024.47|3024.47|0
1646826900000|2022-03-09 11:55:00|3028.91|3028.91|3024.45|3024.45|3029.35|3029.35|3024.45|3024.45|0
1646827200000|2022-03-09 12:00:00|3024.01|3024.01|3024.12|3024.12|3026.96|3026.96|3023.29|3023.29|0
1646827500000|2022-03-09 12:05:00|3023.96|3023.96|3022.05|3022.05|3023.96|3023.96|3020.18|3020.18|0
1646827800000|2022-03-09 12:10:00|3022.17|3022.17|3024.24|3024.24|3024.69|3024.69|3021.85|3021.85|0
1646828100000|2022-03-09 12:15:00|3023.89|3023.89|3025.02|3025.02|3025.47|3025.47|3021.33|3021.33|0
1646828400000|2022-03-09 12:20:00|3025.19|3025.19|3024.76|3024.76|3025.71|3025.71|3024.14|3024.14|0
1646828700000|2022-03-09 12:25:00|3024.75|3024.75|3025.08|3025.08|3027|3027|3024.54|3024.54|0
1646829000000|2022-03-09 12:30:00|3025.72|3025.72|3029.35|3029.35|3029.35|3029.35|3025.72|3025.72|0
1646829300000|2022-03-09 12:35:00|3029.39|3029.39|3029.64|3029.64|3029.9|3029.9|3027.54|3027.54|0
1646829600000|2022-03-09 12:40:00|3029.63|3029.63|3031.66|3031.66|3031.66|3031.66|3029.63|3029.63|0
1646829900000|2022-03-09 12:45:00|3031.62|3031.62|3034.1|3034.1|3034.14|3034.14|3031.55|3031.55|0
1646830200000|2022-03-09 12:50:00|3034.15|3034.15|3034.65|3034.65|3034.94|3034.94|3033.29|3033.29|0
1646830500000|2022-03-09 12:55:00|3034.54|3034.54|3035.08|3035.08|3035.56|3035.56|3034.05|3034.05|0
1646830800000|2022-03-09 13:00:00|3035.13|3035.13|3036.73|3036.73|3038.34|3038.34|3035.13|3035.13|0
1646831100000|2022-03-09 13:05:00|3036.62|3036.62|3038.31|3038.31|3038.83|3038.83|3035.15|3035.15|0
1646831400000|2022-03-09 13:10:00|3038.25|3038.25|3035.42|3035.42|3038.25|3038.25|3035.37|3035.37|0
1646831700000|2022-03-09 13:15:00|3035.41|3035.41|3034.82|3034.82|3037.05|3037.05|3034.78|3034.78|0
1646832000000|2022-03-09 13:20:00|3034.8|3034.8|3037.09|3037.09|3039.29|3039.29|3034.53|3034.53|0
1646832300000|2022-03-09 13:25:00|3037.31|3037.31|3040.86|3040.86|3040.92|3040.92|3037.31|3037.31|0
1646832600000|2022-03-09 13:30:00|3041.15|3041.15|3044.14|3044.14|3044.14|3044.14|3041.08|3041.08|0
1646832900000|2022-03-09 13:35:00|3044.37|3044.37|3042.44|3042.44|3045.3|3045.3|3040.63|3040.63|0
1646833200000|2022-03-09 13:40:00|3042.47|3042.47|3040.25|3040.25|3043.09|3043.09|3040.02|3040.02|0
1646833500000|2022-03-09 13:45:00|3040.48|3040.48|3040.64|3040.64|3041.37|3041.37|3039.91|3039.91|0
1646833800000|2022-03-09 13:50:00|3041.04|3041.04|3041.23|3041.23|3041.97|3041.97|3039.94|3039.94|0
1646834100000|2022-03-09 13:55:00|3041.29|3041.29|3037.67|3037.67|3041.69|3041.69|3037.19|3037.19|0
1646834400000|2022-03-09 14:00:00|3037.65|3037.65|3041.32|3041.32|3041.39|3041.39|3034.39|3034.39|0
1646834700000|2022-03-09 14:05:00|3041.15|3041.15|3051.35|3051.35|3051.82|3051.82|3040.82|3040.82|0
1646835000000|2022-03-09 14:10:00|3051.63|3051.63|3043.98|3043.98|3058.88|3058.88|3043.57|3043.57|0
1646835300000|2022-03-09 14:15:00|3043.86|3043.86|3046.83|3046.83|3048.67|3048.67|3041.73|3041.73|0
1646835600000|2022-03-09 14:20:00|3046.67|3046.67|3045.94|3045.94|3046.89|3046.89|3043.09|3043.09|0
1646835900000|2022-03-09 14:25:00|3045.95|3045.95|3048.84|3048.84|3049.88|3049.88|3045.95|3045.95|0
1646836200000|2022-03-09 14:30:00|3049.11|3049.11|3052.03|3052.03|3054.95|3054.95|3049.11|3049.11|0
1646836500000|2022-03-09 14:35:00|3051.97|3051.97|3050.93|3050.93|3055.52|3055.52|3050.85|3050.85|0
1646836800000|2022-03-09 14:40:00|3051.11|3051.11|3047.97|3047.97|3051.57|3051.57|3047.74|3047.74|0
1646837100000|2022-03-09 14:45:00|3048.08|3048.08|3066.5|3066.5|3068.19|3068.19|3047.91|3047.91|0
1646837400000|2022-03-09 14:50:00|3066.17|3066.17|3055.14|3055.14|3069.63|3069.63|3050.51|3050.51|0
1646837700000|2022-03-09 14:55:00|3055.09|3055.09|3062.53|3062.53|3062.58|3062.58|3047.86|3047.86|0
1646838000000|2022-03-09 15:00:00|3062.61|3062.61|3067.12|3067.12|3070.94|3070.94|3062.61|3062.61|0
1646838300000|2022-03-09 15:05:00|3067.62|3067.62|3060.39|3060.39|3067.79|3067.79|3056.47|3056.47|0
1646838600000|2022-03-09 15:10:00|3060.34|3060.34|3060.36|3060.36|3067.41|3067.41|3060|3060|0
1646838900000|2022-03-09 15:15:00|3060.37|3060.37|3055.19|3055.19|3062.84|3062.84|3052.55|3052.55|0
1646839200000|2022-03-09 15:20:00|3055.1|3055.1|3052.06|3052.06|3055.1|3055.1|3046.29|3046.29|0
1646839500000|2022-03-09 15:25:00|3052.02|3052.02|3057.15|3057.15|3057.72|3057.72|3046.33|3046.33|0
1646839800000|2022-03-09 15:30:00|3057.32|3057.32|3056.65|3056.65|3058.34|3058.34|3050.88|3050.88|0
1646840100000|2022-03-09 15:35:00|3056.82|3056.82|3064.63|3064.63|3065.76|3065.76|3056.06|3056.06|0
1646840400000|2022-03-09 15:40:00|3064.8|3064.8|3062.61|3062.61|3067.26|3067.26|3061.93|3061.93|0
1646840700000|2022-03-09 15:45:00|3063.58|3063.58|3066.22|3066.22|3069.86|3069.86|3060.75|3060.75|0
1646841000000|2022-03-09 15:50:00|3066.1|3066.1|3061.11|3061.11|3067.41|3067.41|3060.14|3060.14|0
1646841300000|2022-03-09 15:55:00|3060.94|3060.94|3067.59|3067.59|3069.32|3069.32|3060.68|3060.68|0
1646841600000|2022-03-09 16:00:00|3068.08|3068.08|3065.29|3065.29|3069|3069|3064.12|3064.12|0
1646841900000|2022-03-09 16:05:00|3065.46|3065.46|3062.69|3062.69|3070.17|3070.17|3061.46|3061.46|0
1646842200000|2022-03-09 16:10:00|3062.38|3062.38|3056.59|3056.59|3063.39|3063.39|3052.92|3052.92|0
1646842500000|2022-03-09 16:15:00|3056.65|3056.65|3065.19|3065.19|3065.65|3065.65|3055.63|3055.63|0
1646842800000|2022-03-09 16:20:00|3065.52|3065.52|3059.24|3059.24|3067.05|3067.05|3058|3058|0
1646843100000|2022-03-09 16:25:00|3058.74|3058.74|3064.72|3064.72|3068.01|3068.01|3058.49|3058.49|0
1646900100000|2022-03-10 08:15:00|3022.57|3022.57|3009.31|3009.31|3022.64|3022.64|3008.27|3008.27|0
1646900400000|2022-03-10 08:20:00|3009.14|3009.14|3004.81|3004.81|3011.35|3011.35|3001.58|3001.58|0
1646900700000|2022-03-10 08:25:00|3004.79|3004.79|2995.53|2995.53|3004.8|3004.8|2986.94|2986.94|0
1646901000000|2022-03-10 08:30:00|2995.22|2995.22|2981.84|2981.84|2996.18|2996.18|2976.44|2976.44|0
1646901300000|2022-03-10 08:35:00|2981.72|2981.72|2997.56|2997.56|3001.15|3001.15|2980.83|2980.83|0
1646901600000|2022-03-10 08:40:00|2997.89|2997.89|3004.35|3004.35|3004.77|3004.77|2995.99|2995.99|0
1646901900000|2022-03-10 08:45:00|3004.58|3004.58|2989.37|2989.37|3007.69|3007.69|2987.74|2987.74|0
1646902200000|2022-03-10 08:50:00|2989.24|2989.24|2973.7|2973.7|2989.24|2989.24|2973.44|2973.44|0
1646902500000|2022-03-10 08:55:00|2973.76|2973.76|2972.95|2972.95|2981.3|2981.3|2971.58|2971.58|0
1646902800000|2022-03-10 09:00:00|2973.44|2973.44|3004.01|3004.01|3005.13|3005.13|2973.25|2973.25|0
1646903100000|2022-03-10 09:05:00|3003.93|3003.93|3005.54|3005.54|3008.65|3008.65|2995.36|2995.36|0
1646903400000|2022-03-10 09:10:00|3005.6|3005.6|2998.94|2998.94|3011.52|3011.52|2996.16|2996.16|0
1646903700000|2022-03-10 09:15:00|2998.61|2998.61|2998.99|2998.99|2999.22|2999.22|2991.36|2991.36|0
1646904000000|2022-03-10 09:20:00|2998.83|2998.83|2986.28|2986.28|2999.37|2999.37|2984.49|2984.49|0
1646904300000|2022-03-10 09:25:00|2986.05|2986.05|2983.18|2983.18|2988.61|2988.61|2982.64|2982.64|0
1646904600000|2022-03-10 09:30:00|2983.51|2983.51|2988.97|2988.97|2991.73|2991.73|2978.35|2978.35|0
1646904900000|2022-03-10 09:35:00|2990.14|2990.14|2994.18|2994.18|2994.18|2994.18|2988.05|2988.05|0
1646905200000|2022-03-10 09:40:00|2994.3|2994.3|3004.47|3004.47|3006.23|3006.23|2993.24|2993.24|0
1646905500000|2022-03-10 09:45:00|3004.25|3004.25|3004.96|3004.96|3005.86|3005.86|2999.41|2999.41|0
1646905800000|2022-03-10 09:50:00|3005.13|3005.13|2986.98|2986.98|3007.45|3007.45|2983.29|2983.29|0
1646906100000|2022-03-10 09:55:00|2987.3|2987.3|2979.55|2979.55|2989.89|2989.89|2974.24|2974.24|0
1646906400000|2022-03-10 10:00:00|2979.71|2979.71|2986.52|2986.52|2988.84|2988.84|2974.98|2974.98|0
1646906700000|2022-03-10 10:05:00|2986.75|2986.75|2977.55|2977.55|2986.75|2986.75|2971.4|2971.4|0
1646907000000|2022-03-10 10:10:00|2977.05|2977.05|2975.12|2975.12|2982.28|2982.28|2975.12|2975.12|0
1646907300000|2022-03-10 10:15:00|2975.51|2975.51|2978.51|2978.51|2982.52|2982.52|2969.19|2969.19|0
1646907600000|2022-03-10 10:20:00|2978.01|2978.01|2978.11|2978.11|2983.03|2983.03|2974.62|2974.62|0
1646907900000|2022-03-10 10:25:00|2978.28|2978.28|2988.04|2988.04|2988.72|2988.72|2978.28|2978.28|0
1646908200000|2022-03-10 10:30:00|2987.92|2987.92|2989.09|2989.09|2991.04|2991.04|2982.02|2982.02|0
1646908500000|2022-03-10 10:35:00|2989.08|2989.08|2982.62|2982.62|2990.06|2990.06|2980.98|2980.98|0
1646908800000|2022-03-10 10:40:00|2982.56|2982.56|2989.52|2989.52|2990.76|2990.76|2982.11|2982.11|0
1646909100000|2022-03-10 10:45:00|2989.47|2989.47|2993.98|2993.98|2993.98|2993.98|2988.21|2988.21|0
1646909400000|2022-03-10 10:50:00|2993.13|2993.13|2991.47|2991.47|2994.11|2994.11|2989.63|2989.63|0
1646909700000|2022-03-10 10:55:00|2991.35|2991.35|2982.34|2982.34|2992.78|2992.78|2981.59|2981.59|0
1646910000000|2022-03-10 11:00:00|2982.28|2982.28|2981.12|2981.12|2984.62|2984.62|2980.68|2980.68|0
1646910300000|2022-03-10 11:05:00|2980.79|2980.79|2969.62|2969.62|2981.27|2981.27|2969.62|2969.62|0
1646910600000|2022-03-10 11:10:00|2969.45|2969.45|2971.45|2971.45|2975.35|2975.35|2966.83|2966.83|0
1646910900000|2022-03-10 11:15:00|2971.5|2971.5|2971.9|2971.9|2974.27|2974.27|2969.77|2969.77|0
1646911200000|2022-03-10 11:20:00|2971.82|2971.82|2975.65|2975.65|2975.65|2975.65|2969.71|2969.71|0
1646911500000|2022-03-10 11:25:00|2976.32|2976.32|2974.1|2974.1|2978.7|2978.7|2971.97|2971.97|0
1646911800000|2022-03-10 11:30:00|2974.16|2974.16|2979.07|2979.07|2982.94|2982.94|2972.57|2972.57|0
1646912100000|2022-03-10 11:35:00|2978.98|2978.98|2972.96|2972.96|2984.7|2984.7|2972.96|2972.96|0
1646912400000|2022-03-10 11:40:00|2972.63|2972.63|2975.35|2975.35|2975.52|2975.52|2969.72|2969.72|0
1646912700000|2022-03-10 11:45:00|2975.18|2975.18|2975.25|2975.25|2976.97|2976.97|2973.29|2973.29|0
1646913000000|2022-03-10 11:50:00|2975.41|2975.41|2970.49|2970.49|2975.63|2975.63|2970.47|2970.47|0
1646913300000|2022-03-10 11:55:00|2970.05|2970.05|2980.02|2980.02|2980.77|2980.77|2970.05|2970.05|0
1646913600000|2022-03-10 12:00:00|2980.11|2980.11|2974.62|2974.62|2982.42|2982.42|2973.45|2973.45|0
1646913900000|2022-03-10 12:05:00|2974.74|2974.74|2977.14|2977.14|2977.8|2977.8|2974.74|2974.74|0
1646914200000|2022-03-10 12:10:00|2977.3|2977.3|2984.48|2984.48|2984.48|2984.48|2976.06|2976.06|0
1646914500000|2022-03-10 12:15:00|2984.38|2984.38|2995.95|2995.95|2995.95|2995.95|2980.88|2980.88|0
1646914800000|2022-03-10 12:20:00|2995.53|2995.53|2990.33|2990.33|2995.53|2995.53|2989.19|2989.19|0
1646915100000|2022-03-10 12:25:00|2990.16|2990.16|2986.68|2986.68|2990.34|2990.34|2986.64|2986.64|0
1646915400000|2022-03-10 12:30:00|2986.01|2986.01|2980.2|2980.2|2986.18|2986.18|2980.2|2980.2|0
1646915700000|2022-03-10 12:35:00|2980.03|2980.03|2980.31|2980.31|2981.5|2981.5|2978.44|2978.44|0
1646916000000|2022-03-10 12:40:00|2980.3|2980.3|2979.76|2979.76|2980.98|2980.98|2977.03|2977.03|0
1646916300000|2022-03-10 12:45:00|2979.8|2979.8|2999.67|2999.67|3001.03|3001.03|2976.5|2976.5|0
1646916600000|2022-03-10 12:50:00|2999.34|2999.34|2993.71|2993.71|3000.17|3000.17|2989.09|2989.09|0
1646916900000|2022-03-10 12:55:00|2993.55|2993.55|2986.94|2986.94|2994.92|2994.92|2984.55|2984.55|0
1646917200000|2022-03-10 13:00:00|2986.97|2986.97|2997.14|2997.14|2997.14|2997.14|2986.95|2986.95|0
1646917500000|2022-03-10 13:05:00|2996.81|2996.81|2997.63|2997.63|3004.07|3004.07|2996.58|2996.58|0
1646917800000|2022-03-10 13:10:00|2998.29|2998.29|3010.12|3010.12|3010.37|3010.37|2998.29|2998.29|0
1646918100000|2022-03-10 13:15:00|3010.04|3010.04|3017.47|3017.47|3018.02|3018.02|3007.07|3007.07|0
1646918400000|2022-03-10 13:20:00|3017.13|3017.13|3020.78|3020.78|3022.14|3022.14|3016.31|3016.31|0
1646918700000|2022-03-10 13:25:00|3020.58|3020.58|3022.49|3022.49|3026.43|3026.43|3016.39|3016.39|0
1646919000000|2022-03-10 13:30:00|3022.51|3022.51|3029.45|3029.45|3032.8|3032.8|3019.8|3019.8|0
1646919300000|2022-03-10 13:35:00|3029.39|3029.39|3018.31|3018.31|3031.1|3031.1|3018.31|3018.31|0
1646919600000|2022-03-10 13:40:00|3018.14|3018.14|3028.18|3028.18|3028.18|3028.18|3017.82|3017.82|0
1646919900000|2022-03-10 13:45:00|3028.02|3028.02|3013.66|3013.66|3028.61|3028.61|3011.75|3011.75|0
1646920200000|2022-03-10 13:50:00|3013.82|3013.82|3015.34|3015.34|3018.1|3018.1|3011.18|3011.18|0
1646920500000|2022-03-10 13:55:00|3015.4|3015.4|3020.77|3020.77|3025.27|3025.27|3014.73|3014.73|0
1646920800000|2022-03-10 14:00:00|3020.88|3020.88|3020.54|3020.54|3026.04|3026.04|3015.24|3015.24|0
1646921100000|2022-03-10 14:05:00|3020.48|3020.48|3016.64|3016.64|3020.48|3020.48|3016.64|3016.64|0
1646921400000|2022-03-10 14:10:00|3016.3|3016.3|3015.85|3015.85|3016.85|3016.85|3010.6|3010.6|0
1646921700000|2022-03-10 14:15:00|3016.41|3016.41|3010.74|3010.74|3016.41|3016.41|3007.88|3007.88|0
1646922000000|2022-03-10 14:20:00|3011.2|3011.2|3018.09|3018.09|3018.09|3018.09|3011.11|3011.11|0
1646922300000|2022-03-10 14:25:00|3017.92|3017.92|3017.14|3017.14|3018.76|3018.76|3012.91|3012.91|0
1646922600000|2022-03-10 14:30:00|3017.25|3017.25|3017.13|3017.13|3019.51|3019.51|3003.81|3003.81|0
1646922900000|2022-03-10 14:35:00|3017.29|3017.29|3005.15|3005.15|3019.54|3019.54|3002.6|3002.6|0
1646923200000|2022-03-10 14:40:00|3004.97|3004.97|3010.94|3010.94|3019.23|3019.23|3004.81|3004.81|0
1646923500000|2022-03-10 14:45:00|3010.83|3010.83|3009.28|3009.28|3011.92|3011.92|3004.08|3004.08|0
1646923800000|2022-03-10 14:50:00|3009.94|3009.94|3016.86|3016.86|3016.86|3016.86|2998.1|2998.1|0
1646924100000|2022-03-10 14:55:00|3017.03|3017.03|3036.27|3036.27|3040.25|3040.25|3016.03|3016.03|0
1646924400000|2022-03-10 15:00:00|3036.67|3036.67|3023.43|3023.43|3037.78|3037.78|3018.59|3018.59|0
1646924700000|2022-03-10 15:05:00|3023.76|3023.76|3028.29|3028.29|3031.8|3031.8|3020.57|3020.57|0
1646925000000|2022-03-10 15:10:00|3028.46|3028.46|3025.83|3025.83|3032.64|3032.64|3025.83|3025.83|0
1646925300000|2022-03-10 15:15:00|3025.74|3025.74|3033.92|3033.92|3035.91|3035.91|3022.28|3022.28|0
1646925600000|2022-03-10 15:20:00|3033.75|3033.75|3021.53|3021.53|3034.33|3034.33|3018.13|3018.13|0
1646925900000|2022-03-10 15:25:00|3022.05|3022.05|3019.26|3019.26|3028.32|3028.32|3019.15|3019.15|0
1646926200000|2022-03-10 15:30:00|3019.25|3019.25|3009.57|3009.57|3020.72|3020.72|3009.45|3009.45|0
1646926500000|2022-03-10 15:35:00|3009.55|3009.55|3013.05|3013.05|3013.05|3013.05|3004.8|3004.8|0
1646926800000|2022-03-10 15:40:00|3012.88|3012.88|3012.37|3012.37|3017.63|3017.63|3011.25|3011.25|0
1646927100000|2022-03-10 15:45:00|3012.43|3012.43|3011.75|3011.75|3015.09|3015.09|3009.91|3009.91|0
1646927400000|2022-03-10 15:50:00|3011.67|3011.67|3007.86|3007.86|3011.7|3011.7|3006.58|3006.58|0
1646927700000|2022-03-10 15:55:00|3007.36|3007.36|3003.72|3003.72|3007.36|3007.36|3000.92|3000.92|0
1646928000000|2022-03-10 16:00:00|3003.55|3003.55|2995.84|2995.84|3003.62|3003.62|2995.33|2995.33|0
1646928300000|2022-03-10 16:05:00|2995.9|2995.9|2995.21|2995.21|2999.32|2999.32|2990.75|2990.75|0
1646928600000|2022-03-10 16:10:00|2995.15|2995.15|2997.7|2997.7|3000.14|3000.14|2992.08|2992.08|0
1646928900000|2022-03-10 16:15:00|2997.53|2997.53|2997.65|2997.65|2999.77|2999.77|2994.03|2994.03|0
1646929200000|2022-03-10 16:20:00|2997.81|2997.81|2998.15|2998.15|3001.23|3001.23|2995.43|2995.43|0
1646929500000|2022-03-10 16:25:00|2998.03|2998.03|2994.56|2994.56|2999.98|2999.98|2989.45|2989.45|0
1646986500000|2022-03-11 08:15:00|3049.16|3049.16|3006.83|3006.83|3050.29|3050.29|3005.33|3005.33|0
1646986800000|2022-03-11 08:20:00|3008.89|3008.89|3015.13|3015.13|3017.46|3017.46|2998.11|2998.11|0
1646987100000|2022-03-11 08:25:00|3015.96|3015.96|3023.39|3023.39|3025.88|3025.88|3014.81|3014.81|0
1646987400000|2022-03-11 08:30:00|3022.73|3022.73|3010.19|3010.19|3025.5|3025.5|3009.26|3009.26|0
1646987700000|2022-03-11 08:35:00|3010.25|3010.25|3019.46|3019.46|3019.46|3019.46|3007.23|3007.23|0
1646988000000|2022-03-11 08:40:00|3019.79|3019.79|3024.38|3024.38|3026.24|3026.24|3013.66|3013.66|0
1646988300000|2022-03-11 08:45:00|3024.84|3024.84|3034.49|3034.49|3034.99|3034.99|3024.84|3024.84|0
1646988600000|2022-03-11 08:50:00|3034.33|3034.33|3028.41|3028.41|3037.26|3037.26|3027.74|3027.74|0
1646988900000|2022-03-11 08:55:00|3028.45|3028.45|3031.25|3031.25|3031.28|3031.28|3024.76|3024.76|0
1646989200000|2022-03-11 09:00:00|3031.15|3031.15|3029.53|3029.53|3035.92|3035.92|3027.52|3027.52|0
1646989500000|2022-03-11 09:05:00|3029.29|3029.29|3038.37|3038.37|3041.37|3041.37|3028.97|3028.97|0
1646989800000|2022-03-11 09:10:00|3038.48|3038.48|3046.94|3046.94|3049.99|3049.99|3034.69|3034.69|0
1646990100000|2022-03-11 09:15:00|3046.27|3046.27|3046.06|3046.06|3054.38|3054.38|3045.19|3045.19|0
1646990400000|2022-03-11 09:20:00|3045.95|3045.95|3043.71|3043.71|3049.77|3049.77|3042.15|3042.15|0
1646990700000|2022-03-11 09:25:00|3044.37|3044.37|3038.4|3038.4|3047.97|3047.97|3038.23|3038.23|0
1646991000000|2022-03-11 09:30:00|3038.45|3038.45|3040.52|3040.52|3042.27|3042.27|3035.51|3035.51|0
1646991300000|2022-03-11 09:35:00|3040.68|3040.68|3033.32|3033.32|3041.93|3041.93|3029.31|3029.31|0
1646991600000|2022-03-11 09:40:00|3033.23|3033.23|3031.28|3031.28|3037.53|3037.53|3028.32|3028.32|0
1646991900000|2022-03-11 09:45:00|3032.11|3032.11|3036.85|3036.85|3037.97|3037.97|3032.03|3032.03|0
1646992200000|2022-03-11 09:50:00|3036.97|3036.97|3033.25|3033.25|3038.04|3038.04|3030.96|3030.96|0
1646992500000|2022-03-11 09:55:00|3032.91|3032.91|3033.88|3033.88|3035.87|3035.87|3030.36|3030.36|0
1646992800000|2022-03-11 10:00:00|3033.96|3033.96|3037.3|3037.3|3040.97|3040.97|3033.87|3033.87|0
1646993100000|2022-03-11 10:05:00|3037.55|3037.55|3032.49|3032.49|3038|3038|3031.2|3031.2|0
1646993400000|2022-03-11 10:10:00|3032.31|3032.31|3028.43|3028.43|3034.16|3034.16|3027.44|3027.44|0
1646993700000|2022-03-11 10:15:00|3028.66|3028.66|3030.32|3030.32|3031.48|3031.48|3028.66|3028.66|0
1646994000000|2022-03-11 10:20:00|3030.49|3030.49|3036.05|3036.05|3036.05|3036.05|3030.47|3030.47|0
1646994300000|2022-03-11 10:25:00|3035.93|3035.93|3042.63|3042.63|3043.52|3043.52|3035.87|3035.87|0
1646994600000|2022-03-11 10:30:00|3042.8|3042.8|3038.56|3038.56|3043.14|3043.14|3036.76|3036.76|0
1646994900000|2022-03-11 10:35:00|3037.89|3037.89|3029.06|3029.06|3038.27|3038.27|3026.11|3026.11|0
1646995200000|2022-03-11 10:40:00|3028.95|3028.95|3026.46|3026.46|3029.19|3029.19|3022.58|3022.58|0
1646995500000|2022-03-11 10:45:00|3026.48|3026.48|3027.59|3027.59|3028.12|3028.12|3023.77|3023.77|0
1646995800000|2022-03-11 10:50:00|3027.48|3027.48|3018.1|3018.1|3027.48|3027.48|3017.41|3017.41|0
1646996100000|2022-03-11 10:55:00|3018.43|3018.43|3012.41|3012.41|3018.43|3018.43|3011.72|3011.72|0
1646996400000|2022-03-11 11:00:00|3012.49|3012.49|3016.86|3016.86|3022.33|3022.33|3012.49|3012.49|0
1646996700000|2022-03-11 11:05:00|3017.15|3017.15|3019.42|3019.42|3020.4|3020.4|3016.68|3016.68|0
1646997000000|2022-03-11 11:10:00|3019.59|3019.59|3016.37|3016.37|3022.26|3022.26|3016.15|3016.15|0
1646997300000|2022-03-11 11:15:00|3016.36|3016.36|3017.62|3017.62|3019.26|3019.26|3015.08|3015.08|0
1646997600000|2022-03-11 11:20:00|3017.95|3017.95|3058.76|3058.76|3067.36|3067.36|3017.51|3017.51|0
1646997900000|2022-03-11 11:25:00|3058.22|3058.22|3087.47|3087.47|3116.72|3116.72|3053.73|3053.73|0
1646998200000|2022-03-11 11:30:00|3087.52|3087.52|3098.87|3098.87|3101.19|3101.19|3076.68|3076.68|0
1646998500000|2022-03-11 11:35:00|3098.71|3098.71|3085.37|3085.37|3099.63|3099.63|3078.07|3078.07|0
1646998800000|2022-03-11 11:40:00|3085.74|3085.74|3099.04|3099.04|3106.75|3106.75|3085.74|3085.74|0
1646999100000|2022-03-11 11:45:00|3099.15|3099.15|3100.59|3100.59|3107.78|3107.78|3097.44|3097.44|0
1646999400000|2022-03-11 11:50:00|3100.43|3100.43|3091.63|3091.63|3100.47|3100.47|3089.64|3089.64|0
1646999700000|2022-03-11 11:55:00|3091.3|3091.3|3092.99|3092.99|3095.79|3095.79|3089.29|3089.29|0
1647000000000|2022-03-11 12:00:00|3093.11|3093.11|3096.67|3096.67|3097.17|3097.17|3087.78|3087.78|0
1647000300000|2022-03-11 12:05:00|3096.49|3096.49|3099.64|3099.64|3100.31|3100.31|3092.77|3092.77|0
1647000600000|2022-03-11 12:10:00|3099.97|3099.97|3101.69|3101.69|3109|3109|3099.31|3099.31|0
1647000900000|2022-03-11 12:15:00|3102.29|3102.29|3102.46|3102.46|3116.99|3116.99|3096.09|3096.09|0
1647001200000|2022-03-11 12:20:00|3101.81|3101.81|3092.73|3092.73|3106.38|3106.38|3092.73|3092.73|0
1647001500000|2022-03-11 12:25:00|3092.39|3092.39|3079.3|3079.3|3092.39|3092.39|3075.85|3075.85|0
1647001800000|2022-03-11 12:30:00|3079.13|3079.13|3084.08|3084.08|3084.98|3084.98|3077.79|3077.79|0
1647002100000|2022-03-11 12:35:00|3084.13|3084.13|3084.55|3084.55|3086.62|3086.62|3077.84|3077.84|0
1647002400000|2022-03-11 12:40:00|3084.39|3084.39|3080.38|3080.38|3084.39|3084.39|3076.48|3076.48|0
1647002700000|2022-03-11 12:45:00|3080.55|3080.55|3066.51|3066.51|3080.55|3080.55|3064.65|3064.65|0
1647003000000|2022-03-11 12:50:00|3066.62|3066.62|3055.75|3055.75|3068.63|3068.63|3054.77|3054.77|0
1647003300000|2022-03-11 12:55:00|3055.86|3055.86|3053.23|3053.23|3056.81|3056.81|3049.04|3049.04|0
1647003600000|2022-03-11 13:00:00|3053|3053|3054.55|3054.55|3056.79|3056.79|3052.45|3052.45|0
1647003900000|2022-03-11 13:05:00|3054.66|3054.66|3064.29|3064.29|3064.29|3064.29|3052.62|3052.62|0
1647004200000|2022-03-11 13:10:00|3064.12|3064.12|3057.92|3057.92|3065.95|3065.95|3057.92|3057.92|0
1647004500000|2022-03-11 13:15:00|3057.76|3057.76|3063.99|3063.99|3066.22|3066.22|3057.76|3057.76|0
1647004800000|2022-03-11 13:20:00|3064.73|3064.73|3067.47|3067.47|3067.47|3067.47|3062.96|3062.96|0
1647005100000|2022-03-11 13:25:00|3067.64|3067.64|3066.92|3066.92|3068.6|3068.6|3062.8|3062.8|0
1647005400000|2022-03-11 13:30:00|3067.31|3067.31|3070.6|3070.6|3076.13|3076.13|3066.99|3066.99|0
1647005700000|2022-03-11 13:35:00|3070.76|3070.76|3073.43|3073.43|3077.58|3077.58|3069.11|3069.11|0
1647006000000|2022-03-11 13:40:00|3072.93|3072.93|3077.28|3077.28|3077.87|3077.87|3069.47|3069.47|0
1647006300000|2022-03-11 13:45:00|3077.61|3077.61|3076.71|3076.71|3078.11|3078.11|3071.88|3071.88|0
1647006600000|2022-03-11 13:50:00|3076.77|3076.77|3081.34|3081.34|3081.34|3081.34|3076.06|3076.06|0
1647006900000|2022-03-11 13:55:00|3081.18|3081.18|3077.34|3077.34|3081.18|3081.18|3074.73|3074.73|0
1647007200000|2022-03-11 14:00:00|3077.51|3077.51|3073.35|3073.35|3079.97|3079.97|3072.29|3072.29|0
1647007500000|2022-03-11 14:05:00|3073.52|3073.52|3067.63|3067.63|3074.9|3074.9|3067.52|3067.52|0
1647007800000|2022-03-11 14:10:00|3067.6|3067.6|3063.64|3063.64|3067.74|3067.74|3061.78|3061.78|0
1647008100000|2022-03-11 14:15:00|3063.28|3063.28|3063.61|3063.61|3065.33|3065.33|3062.26|3062.26|0
1647008400000|2022-03-11 14:20:00|3063.6|3063.6|3064.03|3064.03|3064.42|3064.42|3062.07|3062.07|0
1647008700000|2022-03-11 14:25:00|3063.81|3063.81|3059.1|3059.1|3066.42|3066.42|3057.87|3057.87|0
1647009000000|2022-03-11 14:30:00|3059.26|3059.26|3057.83|3057.83|3073.74|3073.74|3057.54|3057.54|0
1647009300000|2022-03-11 14:35:00|3057.66|3057.66|3048.43|3048.43|3061.01|3061.01|3048.43|3048.43|0
1647009600000|2022-03-11 14:40:00|3048.31|3048.31|3050.23|3050.23|3057.65|3057.65|3046.99|3046.99|0
1647009900000|2022-03-11 14:45:00|3050.29|3050.29|3058.41|3058.41|3060.44|3060.44|3050.29|3050.29|0
1647010200000|2022-03-11 14:50:00|3058.2|3058.2|3044.08|3044.08|3058.93|3058.93|3042.23|3042.23|0
1647010500000|2022-03-11 14:55:00|3044.19|3044.19|3051.43|3051.43|3054.1|3054.1|3044.19|3044.19|0
1647010800000|2022-03-11 15:00:00|3051.76|3051.76|3042.05|3042.05|3051.84|3051.84|3042|3042|0
1647011100000|2022-03-11 15:05:00|3042.16|3042.16|3041.26|3041.26|3051.9|3051.9|3041.26|3041.26|0
1647011400000|2022-03-11 15:10:00|3041.59|3041.59|3047.56|3047.56|3052.55|3052.55|3041.58|3041.58|0
1647011700000|2022-03-11 15:15:00|3047.23|3047.23|3050.97|3050.97|3057.48|3057.48|3044.17|3044.17|0
1647012000000|2022-03-11 15:20:00|3050.8|3050.8|3047.88|3047.88|3053.42|3053.42|3043.66|3043.66|0
1647012300000|2022-03-11 15:25:00|3047.99|3047.99|3053.36|3053.36|3057.57|3057.57|3047.24|3047.24|0
1647012600000|2022-03-11 15:30:00|3053.24|3053.24|3048.24|3048.24|3055.5|3055.5|3047.81|3047.81|0
1647012900000|2022-03-11 15:35:00|3047.9|3047.9|3051.09|3051.09|3053.41|3053.41|3047.17|3047.17|0
1647013200000|2022-03-11 15:40:00|3051.26|3051.26|3046.6|3046.6|3053.45|3053.45|3046.46|3046.46|0
1647013500000|2022-03-11 15:45:00|3046.94|3046.94|3047.61|3047.61|3051.15|3051.15|3046.94|3046.94|0
1647013800000|2022-03-11 15:50:00|3047.44|3047.44|3050.5|3050.5|3052.65|3052.65|3047.33|3047.33|0
1647014100000|2022-03-11 15:55:00|3050.34|3050.34|3056.53|3056.53|3057.11|3057.11|3049.06|3049.06|0
1647014400000|2022-03-11 16:00:00|3056.48|3056.48|3054.25|3054.25|3056.54|3056.54|3051.15|3051.15|0
1647014700000|2022-03-11 16:05:00|3054.83|3054.83|3053.63|3053.63|3056.93|3056.93|3049.51|3049.51|0
1647015000000|2022-03-11 16:10:00|3052.97|3052.97|3052.3|3052.3|3054.18|3054.18|3049.4|3049.4|0
1647015300000|2022-03-11 16:15:00|3052.41|3052.41|3049.32|3049.32|3053.26|3053.26|3048.21|3048.21|0
1647015600000|2022-03-11 16:20:00|3049.41|3049.41|3050.92|3050.92|3052.73|3052.73|3048.93|3048.93|0
1647015900000|2022-03-11 16:25:00|3051.03|3051.03|3042.86|3042.86|3051.53|3051.53|3040.93|3040.93|0
1647245700000|2022-03-14 08:15:00|3121.3|3121.3|3109.46|3109.46|3122|3122|3106.66|3106.66|0
1647246000000|2022-03-14 08:20:00|3109.52|3109.52|3112.31|3112.31|3113.81|3113.81|3100.99|3100.99|0
1647246300000|2022-03-14 08:25:00|3112.48|3112.48|3114.58|3114.58|3117.77|3117.77|3111.55|3111.55|0
1647246600000|2022-03-14 08:30:00|3114.07|3114.07|3089.51|3089.51|3114.07|3114.07|3088.93|3088.93|0
1647246900000|2022-03-14 08:35:00|3089.18|3089.18|3095.69|3095.69|3099.99|3099.99|3087.61|3087.61|0
1647247200000|2022-03-14 08:40:00|3096.02|3096.02|3089.99|3089.99|3099.38|3099.38|3086.64|3086.64|0
1647247500000|2022-03-14 08:45:00|3089.44|3089.44|3096.39|3096.39|3096.39|3096.39|3088.98|3088.98|0
1647247800000|2022-03-14 08:50:00|3096.55|3096.55|3084.74|3084.74|3098.78|3098.78|3083.26|3083.26|0
1647248100000|2022-03-14 08:55:00|3084.85|3084.85|3097.95|3097.95|3097.95|3097.95|3081.98|3081.98|0
1647248400000|2022-03-14 09:00:00|3098.06|3098.06|3107.54|3107.54|3108.51|3108.51|3098.06|3098.06|0
1647248700000|2022-03-14 09:05:00|3107.71|3107.71|3113.25|3113.25|3113.25|3113.25|3106.37|3106.37|0
1647249000000|2022-03-14 09:10:00|3113.42|3113.42|3112.92|3112.92|3118.65|3118.65|3111.66|3111.66|0
1647249300000|2022-03-14 09:15:00|3112|3112|3118.07|3118.07|3118.89|3118.89|3111.76|3111.76|0
1647249600000|2022-03-14 09:20:00|3118|3118|3113|3113|3118|3118|3111.76|3111.76|0
1647249900000|2022-03-14 09:25:00|3112.77|3112.77|3116.15|3116.15|3117.9|3117.9|3112.77|3112.77|0
1647250200000|2022-03-14 09:30:00|3116.21|3116.21|3112.78|3112.78|3118.23|3118.23|3112.51|3112.51|0
1647250500000|2022-03-14 09:35:00|3112.84|3112.84|3125.39|3125.39|3125.39|3125.39|3112.73|3112.73|0
1647250800000|2022-03-14 09:40:00|3125.55|3125.55|3122.24|3122.24|3126.68|3126.68|3119.33|3119.33|0
1647251100000|2022-03-14 09:45:00|3122.29|3122.29|3117.75|3117.75|3128.32|3128.32|3117.75|3117.75|0
1647251400000|2022-03-14 09:50:00|3117.25|3117.25|3122.26|3122.26|3124.44|3124.44|3113.6|3113.6|0
1647251700000|2022-03-14 09:55:00|3122.42|3122.42|3125.09|3125.09|3131.88|3131.88|3121.35|3121.35|0
1647252000000|2022-03-14 10:00:00|3124.98|3124.98|3123.4|3123.4|3129.04|3129.04|3123.04|3123.04|0
1647252300000|2022-03-14 10:05:00|3123.46|3123.46|3119.34|3119.34|3126.42|3126.42|3119.34|3119.34|0
1647252600000|2022-03-14 10:10:00|3119.28|3119.28|3109.59|3109.59|3119.29|3119.29|3105.57|3105.57|0
1647252900000|2022-03-14 10:15:00|3110.06|3110.06|3116.54|3116.54|3117.24|3117.24|3109.36|3109.36|0
1647253200000|2022-03-14 10:20:00|3116.48|3116.48|3121.68|3121.68|3121.85|3121.85|3115.93|3115.93|0
1647253500000|2022-03-14 10:25:00|3121.72|3121.72|3126.57|3126.57|3127.66|3127.66|3121.25|3121.25|0
1647253800000|2022-03-14 10:30:00|3126.65|3126.65|3115.01|3115.01|3130.58|3130.58|3113.22|3113.22|0
1647254100000|2022-03-14 10:35:00|3115.51|3115.51|3108.68|3108.68|3115.8|3115.8|3108.46|3108.46|0
1647254400000|2022-03-14 10:40:00|3108.63|3108.63|3102.68|3102.68|3108.76|3108.76|3102.51|3102.51|0
1647254700000|2022-03-14 10:45:00|3103.01|3103.01|3105.44|3105.44|3108.27|3108.27|3103.01|3103.01|0
1647255000000|2022-03-14 10:50:00|3105.94|3105.94|3104.78|3104.78|3106.16|3106.16|3101.4|3101.4|0
1647255300000|2022-03-14 10:55:00|3104.61|3104.61|3104.4|3104.4|3104.71|3104.71|3100.17|3100.17|0
1647255600000|2022-03-14 11:00:00|3104.07|3104.07|3098.96|3098.96|3105.14|3105.14|3098.49|3098.49|0
1647255900000|2022-03-14 11:05:00|3099.29|3099.29|3103.43|3103.43|3103.86|3103.86|3099.29|3099.29|0
1647256200000|2022-03-14 11:10:00|3103.76|3103.76|3107.11|3107.11|3107.86|3107.86|3101.5|3101.5|0
1647256500000|2022-03-14 11:15:00|3106.88|3106.88|3106.76|3106.76|3108.28|3108.28|3105.28|3105.28|0
1647256800000|2022-03-14 11:20:00|3107.1|3107.1|3104.67|3104.67|3108.36|3108.36|3104.46|3104.46|0
1647257100000|2022-03-14 11:25:00|3104.59|3104.59|3095.34|3095.34|3104.7|3104.7|3091.53|3091.53|0
1647257400000|2022-03-14 11:30:00|3095.01|3095.01|3093.2|3093.2|3098.57|3098.57|3092.71|3092.71|0
1647257700000|2022-03-14 11:35:00|3093.86|3093.86|3092.47|3092.47|3096.17|3096.17|3091.6|3091.6|0
1647258000000|2022-03-14 11:40:00|3092.52|3092.52|3085.45|3085.45|3094.91|3094.91|3085.4|3085.4|0
1647258300000|2022-03-14 11:45:00|3085.51|3085.51|3092.55|3092.55|3092.83|3092.83|3084.89|3084.89|0
1647258600000|2022-03-14 11:50:00|3092.33|3092.33|3090.92|3090.92|3094.71|3094.71|3090.11|3090.11|0
1647258900000|2022-03-14 11:55:00|3090.88|3090.88|3092.71|3092.71|3094.99|3094.99|3090.01|3090.01|0
1647259200000|2022-03-14 12:00:00|3092.67|3092.67|3094.47|3094.47|3094.47|3094.47|3091.36|3091.36|0
1647259500000|2022-03-14 12:05:00|3094.14|3094.14|3093.47|3093.47|3096.13|3096.13|3093.47|3093.47|0
1647259800000|2022-03-14 12:10:00|3093.7|3093.7|3092.76|3092.76|3094.13|3094.13|3090.14|3090.14|0
1647260100000|2022-03-14 12:15:00|3093.09|3093.09|3092.81|3092.81|3096.49|3096.49|3090.53|3090.53|0
1647260400000|2022-03-14 12:20:00|3092.98|3092.98|3087.18|3087.18|3093.69|3093.69|3087.18|3087.18|0
1647260700000|2022-03-14 12:25:00|3087.53|3087.53|3088.2|3088.2|3091.06|3091.06|3087.53|3087.53|0
1647261000000|2022-03-14 12:30:00|3088.24|3088.24|3093.54|3093.54|3093.54|3093.54|3087.7|3087.7|0
1647261300000|2022-03-14 12:35:00|3093.7|3093.7|3089.8|3089.8|3093.96|3093.96|3087.39|3087.39|0
1647261600000|2022-03-14 12:40:00|3089.3|3089.3|3094.15|3094.15|3094.37|3094.37|3089.3|3089.3|0
1647261900000|2022-03-14 12:45:00|3093.84|3093.84|3091.2|3091.2|3094.63|3094.63|3091.2|3091.2|0
1647262200000|2022-03-14 12:50:00|3091.19|3091.19|3094.31|3094.31|3097.43|3097.43|3089.55|3089.55|0
1647262500000|2022-03-14 12:55:00|3093.39|3093.39|3092.19|3092.19|3093.44|3093.44|3088.44|3088.44|0
1647262800000|2022-03-14 13:00:00|3092.02|3092.02|3091.22|3091.22|3092.79|3092.79|3088.91|3088.91|0
1647263100000|2022-03-14 13:05:00|3091.16|3091.16|3092.78|3092.78|3092.83|3092.83|3088.88|3088.88|0
1647263400000|2022-03-14 13:10:00|3093.22|3093.22|3100.15|3100.15|3100.63|3100.63|3093.05|3093.05|0
1647263700000|2022-03-14 13:15:00|3099.98|3099.98|3102.74|3102.74|3102.74|3102.74|3098.89|3098.89|0
1647264000000|2022-03-14 13:20:00|3102.85|3102.85|3108.34|3108.34|3109.15|3109.15|3101.83|3101.83|0
1647264300000|2022-03-14 13:25:00|3108.57|3108.57|3105.43|3105.43|3109.63|3109.63|3104.78|3104.78|0
1647264600000|2022-03-14 13:30:00|3105.09|3105.09|3102.41|3102.41|3110.73|3110.73|3093.59|3093.59|0
1647264900000|2022-03-14 13:35:00|3102.24|3102.24|3103.28|3103.28|3104.95|3104.95|3094.93|3094.93|0
1647265200000|2022-03-14 13:40:00|3103.39|3103.39|3103.69|3103.69|3104.84|3104.84|3094.81|3094.81|0
1647265500000|2022-03-14 13:45:00|3104.02|3104.02|3108.95|3108.95|3112.07|3112.07|3101.94|3101.94|0
1647265800000|2022-03-14 13:50:00|3108.78|3108.78|3107.27|3107.27|3112.78|3112.78|3105.39|3105.39|0
1647266100000|2022-03-14 13:55:00|3107.1|3107.1|3113.16|3113.16|3113.7|3113.7|3105.73|3105.73|0
1647266400000|2022-03-14 14:00:00|3113.27|3113.27|3118.34|3118.34|3123.18|3123.18|3110.74|3110.74|0
1647266700000|2022-03-14 14:05:00|3118.5|3118.5|3129.8|3129.8|3129.81|3129.81|3118.45|3118.45|0
1647267000000|2022-03-14 14:10:00|3129.97|3129.97|3137.31|3137.31|3137.53|3137.53|3128.77|3128.77|0
1647267300000|2022-03-14 14:15:00|3137.48|3137.48|3143.21|3143.21|3144.17|3144.17|3134.72|3134.72|0
1647267600000|2022-03-14 14:20:00|3143.26|3143.26|3145.12|3145.12|3146.12|3146.12|3141.97|3141.97|0
1647267900000|2022-03-14 14:25:00|3145.28|3145.28|3139.52|3139.52|3146.8|3146.8|3136.81|3136.81|0
1647268200000|2022-03-14 14:30:00|3139.19|3139.19|3139.47|3139.47|3143.66|3143.66|3138.17|3138.17|0
1647268500000|2022-03-14 14:35:00|3139.7|3139.7|3143.27|3143.27|3143.78|3143.78|3139.48|3139.48|0
1647268800000|2022-03-14 14:40:00|3143.44|3143.44|3145.92|3145.92|3147.36|3147.36|3143.44|3143.44|0
1647269100000|2022-03-14 14:45:00|3146.1|3146.1|3148.39|3148.39|3152.55|3152.55|3144.52|3144.52|0
1647269400000|2022-03-14 14:50:00|3148.5|3148.5|3151.36|3151.36|3154.1|3154.1|3147.67|3147.67|0
1647269700000|2022-03-14 14:55:00|3151.03|3151.03|3155.36|3155.36|3155.36|3155.36|3149.02|3149.02|0
1647270000000|2022-03-14 15:00:00|3155.42|3155.42|3154.91|3154.91|3157.75|3157.75|3152.78|3152.78|0
1647270300000|2022-03-14 15:05:00|3155.24|3155.24|3153.33|3153.33|3156.29|3156.29|3151.92|3151.92|0
1647270600000|2022-03-14 15:10:00|3153.91|3153.91|3150.91|3150.91|3154.79|3154.79|3149.39|3149.39|0
1647270900000|2022-03-14 15:15:00|3151.07|3151.07|3150.54|3150.54|3154.48|3154.48|3150.09|3150.09|0
1647271200000|2022-03-14 15:20:00|3150.7|3150.7|3149.73|3149.73|3151.29|3151.29|3147.9|3147.9|0
1647271500000|2022-03-14 15:25:00|3149.46|3149.46|3149.64|3149.64|3152.05|3152.05|3148.58|3148.58|0
1647271800000|2022-03-14 15:30:00|3149.53|3149.53|3149.41|3149.41|3152.58|3152.58|3148.17|3148.17|0
1647272100000|2022-03-14 15:35:00|3149.35|3149.35|3150.73|3150.73|3150.84|3150.84|3147.63|3147.63|0
1647272400000|2022-03-14 15:40:00|3150.72|3150.72|3146.6|3146.6|3150.72|3150.72|3145.84|3145.84|0
1647272700000|2022-03-14 15:45:00|3146.43|3146.43|3140.14|3140.14|3147.74|3147.74|3140.14|3140.14|0
1647273000000|2022-03-14 15:50:00|3140.13|3140.13|3138.28|3138.28|3140.35|3140.35|3133.59|3133.59|0
1647273300000|2022-03-14 15:55:00|3137.95|3137.95|3135.98|3135.98|3139.24|3139.24|3134.21|3134.21|0
1647273600000|2022-03-14 16:00:00|3135.94|3135.94|3136.74|3136.74|3138.42|3138.42|3134.21|3134.21|0
1647273900000|2022-03-14 16:05:00|3136.75|3136.75|3141.94|3141.94|3142.09|3142.09|3136.75|3136.75|0
1647274200000|2022-03-14 16:10:00|3141.82|3141.82|3139.64|3139.64|3144.51|3144.51|3138.54|3138.54|0
1647274500000|2022-03-14 16:15:00|3139.7|3139.7|3143.42|3143.42|3143.91|3143.91|3138.68|3138.68|0
1647274800000|2022-03-14 16:20:00|3143.46|3143.46|3145.19|3145.19|3146.44|3146.44|3143.06|3143.06|0
1647275100000|2022-03-14 16:25:00|3145.36|3145.36|3144.47|3144.47|3148.32|3148.32|3143.2|3143.2|0
1647332100000|2022-03-15 08:15:00|3085.51|3085.51|3071.06|3071.06|3087.57|3087.57|3070.53|3070.53|0
1647332400000|2022-03-15 08:20:00|3071.28|3071.28|3079.41|3079.41|3082.15|3082.15|3071.28|3071.28|0
1647332700000|2022-03-15 08:25:00|3079.35|3079.35|3069.79|3069.79|3083.09|3083.09|3069.42|3069.42|0
1647333000000|2022-03-15 08:30:00|3069.77|3069.77|3070.12|3070.12|3070.12|3070.12|3065.25|3065.25|0
1647333300000|2022-03-15 08:35:00|3070.17|3070.17|3071.45|3071.45|3073.94|3073.94|3068|3068|0
1647333600000|2022-03-15 08:40:00|3071.51|3071.51|3064.99|3064.99|3076.73|3076.73|3064.88|3064.88|0
1647333900000|2022-03-15 08:45:00|3064.88|3064.88|3064.43|3064.43|3065.6|3065.6|3060.35|3060.35|0
1647334200000|2022-03-15 08:50:00|3064.32|3064.32|3066.3|3066.3|3066.47|3066.47|3058.86|3058.86|0
1647334500000|2022-03-15 08:55:00|3067.97|3067.97|3056.37|3056.37|3069.79|3069.79|3053.48|3053.48|0
1647334800000|2022-03-15 09:00:00|3056.4|3056.4|3057.93|3057.93|3061.22|3061.22|3052.65|3052.65|0
1647335100000|2022-03-15 09:05:00|3057.76|3057.76|3052.38|3052.38|3058.21|3058.21|3051.04|3051.04|0
1647335400000|2022-03-15 09:10:00|3052.56|3052.56|3060.5|3060.5|3061.17|3061.17|3051.96|3051.96|0
1647335700000|2022-03-15 09:15:00|3060.39|3060.39|3053.88|3053.88|3063.61|3063.61|3050.27|3050.27|0
1647336000000|2022-03-15 09:20:00|3054|3054|3056.15|3056.15|3056.15|3056.15|3047.79|3047.79|0
1647336300000|2022-03-15 09:25:00|3056.65|3056.65|3059.58|3059.58|3061.05|3061.05|3056.18|3056.18|0
1647336600000|2022-03-15 09:30:00|3059.74|3059.74|3058.84|3058.84|3061.31|3061.31|3057.77|3057.77|0
1647336900000|2022-03-15 09:35:00|3058.76|3058.76|3059.86|3059.86|3059.91|3059.91|3053.75|3053.75|0
1647337200000|2022-03-15 09:40:00|3059.8|3059.8|3062.8|3062.8|3071.54|3071.54|3058.18|3058.18|0
1647337500000|2022-03-15 09:45:00|3061.91|3061.91|3061.55|3061.55|3068.2|3068.2|3061.16|3061.16|0
1647337800000|2022-03-15 09:50:00|3061.44|3061.44|3062.33|3062.33|3066.63|3066.63|3061.17|3061.17|0
1647338100000|2022-03-15 09:55:00|3062.27|3062.27|3063.48|3063.48|3064.28|3064.28|3058.84|3058.84|0
1647338400000|2022-03-15 10:00:00|3063.76|3063.76|3060.16|3060.16|3063.76|3063.76|3057.73|3057.73|0
1647338700000|2022-03-15 10:05:00|3060.66|3060.66|3064.42|3064.42|3065.19|3065.19|3059.17|3059.17|0
1647339000000|2022-03-15 10:10:00|3064.71|3064.71|3072.37|3072.37|3073.58|3073.58|3064.08|3064.08|0
1647339300000|2022-03-15 10:15:00|3072.48|3072.48|3070.46|3070.46|3073.71|3073.71|3070.33|3070.33|0
1647339600000|2022-03-15 10:20:00|3070.29|3070.29|3074.32|3074.32|3074.56|3074.56|3068.54|3068.54|0
1647339900000|2022-03-15 10:25:00|3074.65|3074.65|3075.08|3075.08|3078.09|3078.09|3073.72|3073.72|0
1647340200000|2022-03-15 10:30:00|3075.25|3075.25|3080.34|3080.34|3083.75|3083.75|3075.25|3075.25|0
1647340500000|2022-03-15 10:35:00|3080.4|3080.4|3078.78|3078.78|3083.58|3083.58|3078.78|3078.78|0
1647340800000|2022-03-15 10:40:00|3078.61|3078.61|3079.98|3079.98|3080.72|3080.72|3077.66|3077.66|0
1647341100000|2022-03-15 10:45:00|3079.71|3079.71|3081.69|3081.69|3081.78|3081.78|3073.85|3073.85|0
1647341400000|2022-03-15 10:50:00|3081.64|3081.64|3093.82|3093.82|3094.5|3094.5|3081.64|3081.64|0
1647341700000|2022-03-15 10:55:00|3093.81|3093.81|3082.22|3082.22|3094.56|3094.56|3081.32|3081.32|0
1647342000000|2022-03-15 11:00:00|3082.2|3082.2|3080.45|3080.45|3084.68|3084.68|3079.82|3079.82|0
1647342300000|2022-03-15 11:05:00|3080.29|3080.29|3086.65|3086.65|3088.23|3088.23|3080.23|3080.23|0
1647342600000|2022-03-15 11:10:00|3086.48|3086.48|3087.85|3087.85|3088.75|3088.75|3083.67|3083.67|0
1647342900000|2022-03-15 11:15:00|3087.82|3087.82|3080.85|3080.85|3089.72|3089.72|3080.85|3080.85|0
1647343200000|2022-03-15 11:20:00|3080.89|3080.89|3082.91|3082.91|3084.45|3084.45|3078.33|3078.33|0
1647343500000|2022-03-15 11:25:00|3082.86|3082.86|3080.66|3080.66|3085|3085|3078.74|3078.74|0
1647343800000|2022-03-15 11:30:00|3080.49|3080.49|3085.23|3085.23|3085.23|3085.23|3078.03|3078.03|0
1647344100000|2022-03-15 11:35:00|3085.35|3085.35|3083.83|3083.83|3085.4|3085.4|3081.79|3081.79|0
1647344400000|2022-03-15 11:40:00|3084|3084|3083.18|3083.18|3084.95|3084.95|3079.99|3079.99|0
1647344700000|2022-03-15 11:45:00|3083.01|3083.01|3080.82|3080.82|3084.42|3084.42|3080.82|3080.82|0
1647345000000|2022-03-15 11:50:00|3080.99|3080.99|3088.45|3088.45|3089.38|3089.38|3080.88|3080.88|0
1647345300000|2022-03-15 11:55:00|3088.29|3088.29|3089.23|3089.23|3092.92|3092.92|3088.2|3088.2|0
1647345600000|2022-03-15 12:00:00|3089.22|3089.22|3083.64|3083.64|3089.28|3089.28|3083.31|3083.31|0
1647345900000|2022-03-15 12:05:00|3083.8|3083.8|3079.35|3079.35|3085.31|3085.31|3078.62|3078.62|0
1647346200000|2022-03-15 12:10:00|3079.52|3079.52|3082.04|3082.04|3086.51|3086.51|3079.02|3079.02|0
1647346500000|2022-03-15 12:15:00|3081.87|3081.87|3090.65|3090.65|3091.54|3091.54|3081.69|3081.69|0
1647346800000|2022-03-15 12:20:00|3090.87|3090.87|3094.12|3094.12|3094.99|3094.99|3090.76|3090.76|0
1647347100000|2022-03-15 12:25:00|3094.1|3094.1|3091.84|3091.84|3094.19|3094.19|3091.84|3091.84|0
1647347400000|2022-03-15 12:30:00|3091.83|3091.83|3095.63|3095.63|3097.92|3097.92|3090.17|3090.17|0
1647347700000|2022-03-15 12:35:00|3095.8|3095.8|3091.52|3091.52|3095.81|3095.81|3091.52|3091.52|0
1647348000000|2022-03-15 12:40:00|3091.68|3091.68|3086.5|3086.5|3091.72|3091.72|3086.1|3086.1|0
1647348300000|2022-03-15 12:45:00|3086.46|3086.46|3089.71|3089.71|3094.14|3094.14|3086.29|3086.29|0
1647348600000|2022-03-15 12:50:00|3089.65|3089.65|3090.43|3090.43|3091.67|3091.67|3088.82|3088.82|0
1647348900000|2022-03-15 12:55:00|3089.93|3089.93|3091.07|3091.07|3091.75|3091.75|3088.39|3088.39|0
1647349200000|2022-03-15 13:00:00|3091.1|3091.1|3094.59|3094.59|3095.47|3095.47|3090.88|3090.88|0
1647349500000|2022-03-15 13:05:00|3094.76|3094.76|3091.99|3091.99|3096.19|3096.19|3091.33|3091.33|0
1647349800000|2022-03-15 13:10:00|3092|3092|3098.86|3098.86|3099.88|3099.88|3091.89|3091.89|0
1647350100000|2022-03-15 13:15:00|3098.82|3098.82|3096.44|3096.44|3100.62|3100.62|3096.35|3096.35|0
1647350400000|2022-03-15 13:20:00|3096.49|3096.49|3097|3097|3098.87|3098.87|3096.05|3096.05|0
1647350700000|2022-03-15 13:25:00|3097.17|3097.17|3096.37|3096.37|3097.3|3097.3|3092.57|3092.57|0
1647351000000|2022-03-15 13:30:00|3095.71|3095.71|3094.13|3094.13|3100.77|3100.77|3092.23|3092.23|0
1647351300000|2022-03-15 13:35:00|3094.96|3094.96|3099.19|3099.19|3101.3|3101.3|3092.36|3092.36|0
1647351600000|2022-03-15 13:40:00|3099.47|3099.47|3085.98|3085.98|3102.62|3102.62|3085.41|3085.41|0
1647351900000|2022-03-15 13:45:00|3086.14|3086.14|3094.33|3094.33|3094.82|3094.82|3086.14|3086.14|0
1647352200000|2022-03-15 13:50:00|3094.35|3094.35|3093.54|3093.54|3100.15|3100.15|3090.63|3090.63|0
1647352500000|2022-03-15 13:55:00|3093.76|3093.76|3083.89|3083.89|3094.04|3094.04|3083.88|3083.88|0
1647352800000|2022-03-15 14:00:00|3084.01|3084.01|3079.3|3079.3|3088.79|3088.79|3076.83|3076.83|0
1647353100000|2022-03-15 14:05:00|3078.81|3078.81|3070.07|3070.07|3079.71|3079.71|3066.55|3066.55|0
1647353400000|2022-03-15 14:10:00|3070.23|3070.23|3068.97|3068.97|3071.24|3071.24|3067.7|3067.7|0
1647353700000|2022-03-15 14:15:00|3068.8|3068.8|3071.83|3071.83|3072.26|3072.26|3066.52|3066.52|0
1647354000000|2022-03-15 14:20:00|3071.5|3071.5|3074.52|3074.52|3074.68|3074.68|3070.36|3070.36|0
1647354300000|2022-03-15 14:25:00|3074.68|3074.68|3082.01|3082.01|3082.5|3082.5|3073.36|3073.36|0
1647354600000|2022-03-15 14:30:00|3082.17|3082.17|3083.46|3083.46|3086.51|3086.51|3079.95|3079.95|0
1647354900000|2022-03-15 14:35:00|3083.57|3083.57|3088.67|3088.67|3092.36|3092.36|3083.57|3083.57|0
1647355200000|2022-03-15 14:40:00|3088.78|3088.78|3091.76|3091.76|3092.78|3092.78|3087.29|3087.29|0
1647355500000|2022-03-15 14:45:00|3091.8|3091.8|3099.53|3099.53|3100.1|3100.1|3091.8|3091.8|0
1647355800000|2022-03-15 14:50:00|3099.87|3099.87|3099.66|3099.66|3101.41|3101.41|3094.77|3094.77|0
1647356100000|2022-03-15 14:55:00|3099.77|3099.77|3099.58|3099.58|3099.77|3099.77|3094.66|3094.66|0
1647356400000|2022-03-15 15:00:00|3099.74|3099.74|3092.65|3092.65|3102.38|3102.38|3092.36|3092.36|0
1647356700000|2022-03-15 15:05:00|3092.87|3092.87|3090.37|3090.37|3092.99|3092.99|3087.27|3087.27|0
1647357000000|2022-03-15 15:10:00|3090.08|3090.08|3089.76|3089.76|3091.2|3091.2|3087.37|3087.37|0
1647357300000|2022-03-15 15:15:00|3089.59|3089.59|3089.79|3089.79|3090.54|3090.54|3085.61|3085.61|0
1647357600000|2022-03-15 15:20:00|3089.96|3089.96|3088.77|3088.77|3092.18|3092.18|3084.35|3084.35|0
1647357900000|2022-03-15 15:25:00|3088.49|3088.49|3092.72|3092.72|3093.79|3093.79|3087.84|3087.84|0
1647358200000|2022-03-15 15:30:00|3092.83|3092.83|3093.44|3093.44|3093.44|3093.44|3089.8|3089.8|0
1647358500000|2022-03-15 15:35:00|3093.49|3093.49|3092.2|3092.2|3095.68|3095.68|3091.08|3091.08|0
1647358800000|2022-03-15 15:40:00|3092.37|3092.37|3091.14|3091.14|3093.1|3093.1|3088.76|3088.76|0
1647359100000|2022-03-15 15:45:00|3090.97|3090.97|3091.25|3091.25|3091.81|3091.81|3088.7|3088.7|0
1647359400000|2022-03-15 15:50:00|3091.36|3091.36|3085.16|3085.16|3097.2|3097.2|3083.83|3083.83|0
1647359700000|2022-03-15 15:55:00|3085.13|3085.13|3076.49|3076.49|3085.85|3085.85|3071.6|3071.6|0
1647360000000|2022-03-15 16:00:00|3076.43|3076.43|3072.51|3072.51|3079.72|3079.72|3071.38|3071.38|0
1647360300000|2022-03-15 16:05:00|3072.46|3072.46|3076.97|3076.97|3078.72|3078.72|3072.28|3072.28|0
1647360600000|2022-03-15 16:10:00|3076.91|3076.91|3079.18|3079.18|3079.64|3079.64|3075.39|3075.39|0
1647360900000|2022-03-15 16:15:00|3079.09|3079.09|3080.4|3080.4|3081.6|3081.6|3078.02|3078.02|0
1647361200000|2022-03-15 16:20:00|3080.24|3080.24|3083.23|3083.23|3083.23|3083.23|3079.53|3079.53|0
1647361500000|2022-03-15 16:25:00|3083.18|3083.18|3084.04|3084.04|3084.6|3084.6|3080.96|3080.96|0
1647418500000|2022-03-16 08:15:00|3147.03|3147.03|3152.31|3152.31|3154.5|3154.5|3143.81|3143.81|0
1647418800000|2022-03-16 08:20:00|3152.39|3152.39|3143.71|3143.71|3152.39|3152.39|3141.79|3141.79|0
1647419100000|2022-03-16 08:25:00|3143.88|3143.88|3144.76|3144.76|3147.58|3147.58|3137.69|3137.69|0
1647419400000|2022-03-16 08:30:00|3143.69|3143.69|3144.46|3144.46|3146.76|3146.76|3135.4|3135.4|0
1647419700000|2022-03-16 08:35:00|3144.07|3144.07|3137.14|3137.14|3144.07|3144.07|3136.75|3136.75|0
1647420000000|2022-03-16 08:40:00|3136.64|3136.64|3128.18|3128.18|3141.1|3141.1|3127.93|3127.93|0
1647420300000|2022-03-16 08:45:00|3128.01|3128.01|3125.84|3125.84|3128.85|3128.85|3124.22|3124.22|0
1647420600000|2022-03-16 08:50:00|3126.4|3126.4|3135.58|3135.58|3135.91|3135.91|3126.4|3126.4|0
1647420900000|2022-03-16 08:55:00|3135.36|3135.36|3132.91|3132.91|3136.56|3136.56|3131.66|3131.66|0
1647421200000|2022-03-16 09:00:00|3133.07|3133.07|3132.97|3132.97|3134.62|3134.62|3130.61|3130.61|0
1647421500000|2022-03-16 09:05:00|3133.14|3133.14|3128.9|3128.9|3135.13|3135.13|3127.24|3127.24|0
1647421800000|2022-03-16 09:10:00|3128.93|3128.93|3129.17|3129.17|3132.58|3132.58|3128.42|3128.42|0
1647422100000|2022-03-16 09:15:00|3129.16|3129.16|3134.08|3134.08|3136.74|3136.74|3127.62|3127.62|0
1647422400000|2022-03-16 09:20:00|3133.75|3133.75|3137.26|3137.26|3138.58|3138.58|3133.69|3133.69|0
1647422700000|2022-03-16 09:25:00|3137.69|3137.69|3143.63|3143.63|3143.72|3143.72|3137.69|3137.69|0
1647423000000|2022-03-16 09:30:00|3143.58|3143.58|3145.37|3145.37|3146.83|3146.83|3142.84|3142.84|0
1647423300000|2022-03-16 09:35:00|3145.39|3145.39|3137|3137|3146.35|3146.35|3133.07|3133.07|0
1647423600000|2022-03-16 09:40:00|3137.33|3137.33|3137.73|3137.73|3139.1|3139.1|3134.47|3134.47|0
1647423900000|2022-03-16 09:45:00|3137.7|3137.7|3130.94|3130.94|3137.7|3137.7|3129.18|3129.18|0
1647424200000|2022-03-16 09:50:00|3130.69|3130.69|3131.92|3131.92|3133.18|3133.18|3129.46|3129.46|0
1647424500000|2022-03-16 09:55:00|3131.86|3131.86|3137.45|3137.45|3137.93|3137.93|3131.29|3131.29|0
1647424800000|2022-03-16 10:00:00|3137.51|3137.51|3142.12|3142.12|3142.93|3142.93|3136.95|3136.95|0
1647425100000|2022-03-16 10:05:00|3142.18|3142.18|3143.9|3143.9|3145.38|3145.38|3141.54|3141.54|0
1647425400000|2022-03-16 10:10:00|3143.84|3143.84|3154.37|3154.37|3158.46|3158.46|3143.31|3143.31|0
1647425700000|2022-03-16 10:15:00|3154.32|3154.32|3153.55|3153.55|3156.7|3156.7|3150.1|3150.1|0
1647426000000|2022-03-16 10:20:00|3153.38|3153.38|3157.55|3157.55|3158.16|3158.16|3152.3|3152.3|0
1647426300000|2022-03-16 10:25:00|3157.66|3157.66|3151.87|3151.87|3159.33|3159.33|3151.87|3151.87|0
1647426600000|2022-03-16 10:30:00|3151.99|3151.99|3151.56|3151.56|3159.31|3159.31|3151.37|3151.37|0
1647426900000|2022-03-16 10:35:00|3151.73|3151.73|3150.34|3150.34|3152.73|3152.73|3142.28|3142.28|0
1647427200000|2022-03-16 10:40:00|3150.22|3150.22|3149.17|3149.17|3150.47|3150.47|3146.63|3146.63|0
1647427500000|2022-03-16 10:45:00|3149.08|3149.08|3153.24|3153.24|3153.24|3153.24|3146.5|3146.5|0
1647427800000|2022-03-16 10:50:00|3153.19|3153.19|3152.63|3152.63|3155.88|3155.88|3151.3|3151.3|0
1647428100000|2022-03-16 10:55:00|3152.66|3152.66|3151.29|3151.29|3155.7|3155.7|3150.9|3150.9|0
1647428400000|2022-03-16 11:00:00|3150.91|3150.91|3143.2|3143.2|3150.91|3150.91|3141.12|3141.12|0
1647428700000|2022-03-16 11:05:00|3143.03|3143.03|3149.27|3149.27|3149.27|3149.27|3142.9|3142.9|0
1647429000000|2022-03-16 11:10:00|3149.31|3149.31|3148.97|3148.97|3150.64|3150.64|3144.39|3144.39|0
1647429300000|2022-03-16 11:15:00|3148.86|3148.86|3152.41|3152.41|3152.58|3152.58|3146.41|3146.41|0
1647429600000|2022-03-16 11:20:00|3152.02|3152.02|3157.22|3157.22|3158.9|3158.9|3151.69|3151.69|0
1647429900000|2022-03-16 11:25:00|3156.68|3156.68|3163.08|3163.08|3163.76|3163.76|3155.79|3155.79|0
1647430200000|2022-03-16 11:30:00|3162.85|3162.85|3166.79|3166.79|3171.85|3171.85|3162.85|3162.85|0
1647430500000|2022-03-16 11:35:00|3166.8|3166.8|3166.26|3166.26|3167.65|3167.65|3164.16|3164.16|0
1647430800000|2022-03-16 11:40:00|3166.21|3166.21|3163.15|3163.15|3166.21|3166.21|3162.91|3162.91|0
1647431100000|2022-03-16 11:45:00|3162.77|3162.77|3160.17|3160.17|3163.34|3163.34|3159.62|3159.62|0
1647431400000|2022-03-16 11:50:00|3161|3161|3157.54|3157.54|3161.83|3161.83|3157.54|3157.54|0
1647431700000|2022-03-16 11:55:00|3157.3|3157.3|3160.31|3160.31|3160.74|3160.74|3157.1|3157.1|0
1647432000000|2022-03-16 12:00:00|3160.47|3160.47|3164.4|3164.4|3165.44|3165.44|3160.47|3160.47|0
1647432300000|2022-03-16 12:05:00|3164.06|3164.06|3164.49|3164.49|3164.66|3164.66|3163.01|3163.01|0
1647432600000|2022-03-16 12:10:00|3164.66|3164.66|3159.87|3159.87|3165.44|3165.44|3159.87|3159.87|0
1647432900000|2022-03-16 12:15:00|3159.7|3159.7|3156.91|3156.91|3162.57|3162.57|3156.65|3156.65|0
1647433200000|2022-03-16 12:20:00|3156.89|3156.89|3155.43|3155.43|3158.73|3158.73|3155.31|3155.31|0
1647433500000|2022-03-16 12:25:00|3155.99|3155.99|3156.66|3156.66|3158.29|3158.29|3155.91|3155.91|0
1647433800000|2022-03-16 12:30:00|3156.78|3156.78|3152.96|3152.96|3157.3|3157.3|3150.8|3150.8|0
1647434100000|2022-03-16 12:35:00|3153.09|3153.09|3155.15|3155.15|3156.15|3156.15|3152.64|3152.64|0
1647434400000|2022-03-16 12:40:00|3155.45|3155.45|3159.45|3159.45|3160.4|3160.4|3155.39|3155.39|0
1647434700000|2022-03-16 12:45:00|3159.62|3159.62|3152.16|3152.16|3159.9|3159.9|3151.12|3151.12|0
1647435000000|2022-03-16 12:50:00|3152.19|3152.19|3151.76|3151.76|3155.69|3155.69|3149.74|3149.74|0
1647435300000|2022-03-16 12:55:00|3151.22|3151.22|3155.04|3155.04|3155.87|3155.87|3150.67|3150.67|0
1647435600000|2022-03-16 13:00:00|3154.71|3154.71|3149.64|3149.64|3155.19|3155.19|3149.24|3149.24|0
1647435900000|2022-03-16 13:05:00|3149.27|3149.27|3147.06|3147.06|3149.27|3149.27|3145|3145|0
1647436200000|2022-03-16 13:10:00|3147|3147|3147.67|3147.67|3148.93|3148.93|3146.62|3146.62|0
1647436500000|2022-03-16 13:15:00|3147.56|3147.56|3148.72|3148.72|3149.71|3149.71|3146.79|3146.79|0
1647436800000|2022-03-16 13:20:00|3148.55|3148.55|3149.57|3149.57|3150.48|3150.48|3148.33|3148.33|0
1647437100000|2022-03-16 13:25:00|3149.4|3149.4|3152.32|3152.32|3152.32|3152.32|3149.11|3149.11|0
1647437400000|2022-03-16 13:30:00|3153.08|3153.08|3155.06|3155.06|3161.79|3161.79|3151.89|3151.89|0
1647437700000|2022-03-16 13:35:00|3155.12|3155.12|3154.44|3154.44|3156.53|3156.53|3149.95|3149.95|0
1647438000000|2022-03-16 13:40:00|3154.66|3154.66|3163.16|3163.16|3165.37|3165.37|3154.66|3154.66|0
1647438300000|2022-03-16 13:45:00|3163.06|3163.06|3160.81|3160.81|3163.12|3163.12|3156.91|3156.91|0
1647438600000|2022-03-16 13:50:00|3160.73|3160.73|3156.48|3156.48|3162.54|3162.54|3155.27|3155.27|0
1647438900000|2022-03-16 13:55:00|3156.63|3156.63|3162.79|3162.79|3165.31|3165.31|3156.63|3156.63|0
1647439200000|2022-03-16 14:00:00|3162.68|3162.68|3156.06|3156.06|3162.93|3162.93|3154.42|3154.42|0
1647439500000|2022-03-16 14:05:00|3155.95|3155.95|3156.93|3156.93|3160.08|3160.08|3155.38|3155.38|0
1647439800000|2022-03-16 14:10:00|3156.6|3156.6|3180.49|3180.49|3180.83|3180.83|3156.6|3156.6|0
1647440100000|2022-03-16 14:15:00|3180.69|3180.69|3189.39|3189.39|3196.93|3196.93|3180.63|3180.63|0
1647440400000|2022-03-16 14:20:00|3189.72|3189.72|3191.06|3191.06|3198.58|3198.58|3186.94|3186.94|0
1647440700000|2022-03-16 14:25:00|3190.95|3190.95|3188.27|3188.27|3193.64|3193.64|3186.77|3186.77|0
1647441000000|2022-03-16 14:30:00|3187.94|3187.94|3193.25|3193.25|3195.38|3195.38|3184.76|3184.76|0
1647441300000|2022-03-16 14:35:00|3193.42|3193.42|3196.39|3196.39|3196.5|3196.5|3188.41|3188.41|0
1647441600000|2022-03-16 14:40:00|3196.72|3196.72|3176.33|3176.33|3197.35|3197.35|3158.49|3158.49|0
1647441900000|2022-03-16 14:45:00|3176.37|3176.37|3172.14|3172.14|3179.08|3179.08|3170.99|3170.99|0
1647442200000|2022-03-16 14:50:00|3172.22|3172.22|3172.06|3172.06|3178.23|3178.23|3168.39|3168.39|0
1647442500000|2022-03-16 14:55:00|3172.38|3172.38|3182.77|3182.77|3183.71|3183.71|3166.23|3166.23|0
1647442800000|2022-03-16 15:00:00|3182.93|3182.93|3178.01|3178.01|3182.93|3182.93|3167.64|3167.64|0
1647443100000|2022-03-16 15:05:00|3178.03|3178.03|3174.74|3174.74|3180.7|3180.7|3172.12|3172.12|0
1647443400000|2022-03-16 15:10:00|3174.82|3174.82|3179.8|3179.8|3181.89|3181.89|3174.82|3174.82|0
1647443700000|2022-03-16 15:15:00|3179.57|3179.57|3181.34|3181.34|3183.45|3183.45|3177.38|3177.38|0
1647444000000|2022-03-16 15:20:00|3181.59|3181.59|3178.36|3178.36|3182.92|3182.92|3177.36|3177.36|0
1647444300000|2022-03-16 15:25:00|3178.81|3178.81|3177.79|3177.79|3179.65|3179.65|3175.49|3175.49|0
1647444600000|2022-03-16 15:30:00|3178.45|3178.45|3173.22|3173.22|3179.68|3179.68|3171.41|3171.41|0
1647444900000|2022-03-16 15:35:00|3173.39|3173.39|3170.18|3170.18|3175.61|3175.61|3164.46|3164.46|0
1647445200000|2022-03-16 15:40:00|3170.19|3170.19|3169.57|3169.57|3171.68|3171.68|3165.47|3165.47|0
1647445500000|2022-03-16 15:45:00|3169.46|3169.46|3168.51|3168.51|3170.25|3170.25|3167.34|3167.34|0
1647445800000|2022-03-16 15:50:00|3168.35|3168.35|3171.06|3171.06|3172.59|3172.59|3166.14|3166.14|0
1647446100000|2022-03-16 15:55:00|3170.56|3170.56|3178.4|3178.4|3178.83|3178.83|3170.39|3170.39|0
1647446400000|2022-03-16 16:00:00|3178.46|3178.46|3183.41|3183.41|3184.58|3184.58|3177.56|3177.56|0
1647446700000|2022-03-16 16:05:00|3183.66|3183.66|3184.76|3184.76|3185.84|3185.84|3182.9|3182.9|0
1647447000000|2022-03-16 16:10:00|3184.54|3184.54|3187.85|3187.85|3188.26|3188.26|3184.5|3184.5|0
1647447300000|2022-03-16 16:15:00|3188.18|3188.18|3185.52|3185.52|3190.02|3190.02|3184.78|3184.78|0
1647447600000|2022-03-16 16:20:00|3185.43|3185.43|3188.39|3188.39|3189.48|3189.48|3184.77|3184.77|0
1647447900000|2022-03-16 16:25:00|3188.34|3188.34|3191.09|3191.09|3193.33|3193.33|3187.58|3187.58|0
1647504900000|2022-03-17 08:15:00|3206.83|3206.83|3216.64|3216.64|3218.14|3218.14|3202.36|3202.36|0
1647505200000|2022-03-17 08:20:00|3216.86|3216.86|3220.84|3220.84|3226.69|3226.69|3215.49|3215.49|0
1647505500000|2022-03-17 08:25:00|3220.68|3220.68|3221.88|3221.88|3227.45|3227.45|3217.54|3217.54|0
1647505800000|2022-03-17 08:30:00|3221.82|3221.82|3215.23|3215.23|3226.72|3226.72|3215.23|3215.23|0
1647506100000|2022-03-17 08:35:00|3215.17|3215.17|3218.09|3218.09|3219.28|3219.28|3212.6|3212.6|0
1647506400000|2022-03-17 08:40:00|3218.43|3218.43|3217.25|3217.25|3219.15|3219.15|3209.62|3209.62|0
1647506700000|2022-03-17 08:45:00|3216.92|3216.92|3215.52|3215.52|3220.55|3220.55|3215.36|3215.36|0
1647507000000|2022-03-17 08:50:00|3215.35|3215.35|3207.72|3207.72|3218.26|3218.26|3207.72|3207.72|0
1647507300000|2022-03-17 08:55:00|3207.5|3207.5|3202.92|3202.92|3208.75|3208.75|3202.92|3202.92|0
1647507600000|2022-03-17 09:00:00|3203.58|3203.58|3204.43|3204.43|3210.22|3210.22|3203.05|3203.05|0
1647507900000|2022-03-17 09:05:00|3204.39|3204.39|3199.42|3199.42|3204.39|3204.39|3199.42|3199.42|0
1647508200000|2022-03-17 09:10:00|3199.37|3199.37|3188.02|3188.02|3199.37|3199.37|3184.99|3184.99|0
1647508500000|2022-03-17 09:15:00|3188.98|3188.98|3187.94|3187.94|3190.85|3190.85|3185.53|3185.53|0
1647508800000|2022-03-17 09:20:00|3187.88|3187.88|3189.29|3189.29|3192.74|3192.74|3184.91|3184.91|0
1647509100000|2022-03-17 09:25:00|3188.34|3188.34|3190.2|3190.2|3193.76|3193.76|3188.07|3188.07|0
1647509400000|2022-03-17 09:30:00|3190.29|3190.29|3183.01|3183.01|3191.83|3191.83|3181.73|3181.73|0
1647509700000|2022-03-17 09:35:00|3182.95|3182.95|3177.51|3177.51|3182.95|3182.95|3175.17|3175.17|0
1647510000000|2022-03-17 09:40:00|3177.45|3177.45|3180.09|3180.09|3182.77|3182.77|3177.45|3177.45|0
1647510300000|2022-03-17 09:45:00|3180.32|3180.32|3175.25|3175.25|3180.98|3180.98|3174.62|3174.62|0
1647510600000|2022-03-17 09:50:00|3175.59|3175.59|3171.95|3171.95|3175.7|3175.7|3171.16|3171.16|0
1647510900000|2022-03-17 09:55:00|3171.94|3171.94|3178.14|3178.14|3179.41|3179.41|3171.54|3171.54|0
1647511200000|2022-03-17 10:00:00|3177.97|3177.97|3152.87|3152.87|3177.97|3177.97|3142.46|3142.46|0
1647511500000|2022-03-17 10:05:00|3152.82|3152.82|3150.98|3150.98|3155.81|3155.81|3142.41|3142.41|0
1647511800000|2022-03-17 10:10:00|3151.27|3151.27|3163.85|3163.85|3164.3|3164.3|3149.96|3149.96|0
1647512100000|2022-03-17 10:15:00|3164.18|3164.18|3171.7|3171.7|3172.8|3172.8|3163.76|3163.76|0
1647512400000|2022-03-17 10:20:00|3171.69|3171.69|3174.91|3174.91|3175.95|3175.95|3169.49|3169.49|0
1647512700000|2022-03-17 10:25:00|3175.08|3175.08|3173.08|3173.08|3178.43|3178.43|3172.67|3172.67|0
1647513000000|2022-03-17 10:30:00|3172.75|3172.75|3181.72|3181.72|3182.37|3182.37|3172.67|3172.67|0
1647513300000|2022-03-17 10:35:00|3181.66|3181.66|3182.78|3182.78|3185.57|3185.57|3176.52|3176.52|0
1647513600000|2022-03-17 10:40:00|3182.45|3182.45|3182.37|3182.37|3184.77|3184.77|3180.79|3180.79|0
1647513900000|2022-03-17 10:45:00|3182.21|3182.21|3186.16|3186.16|3186.17|3186.17|3179.86|3179.86|0
1647514200000|2022-03-17 10:50:00|3186.28|3186.28|3190.04|3190.04|3190.23|3190.23|3183.14|3183.14|0
1647514500000|2022-03-17 10:55:00|3189.94|3189.94|3190.39|3190.39|3191.93|3191.93|3189.3|3189.3|0
1647514800000|2022-03-17 11:00:00|3190.38|3190.38|3191.27|3191.27|3191.5|3191.5|3187.8|3187.8|0
1647515100000|2022-03-17 11:05:00|3191.25|3191.25|3192.15|3192.15|3192.59|3192.59|3189.83|3189.83|0
1647515400000|2022-03-17 11:10:00|3191.98|3191.98|3188.74|3188.74|3192.35|3192.35|3184.92|3184.92|0
1647515700000|2022-03-17 11:15:00|3188.77|3188.77|3186.77|3186.77|3188.99|3188.99|3185.64|3185.64|0
1647516000000|2022-03-17 11:20:00|3186.79|3186.79|3186.76|3186.76|3187.81|3187.81|3184.45|3184.45|0
1647516300000|2022-03-17 11:25:00|3186.92|3186.92|3187.75|3187.75|3188.21|3188.21|3182.75|3182.75|0
1647516600000|2022-03-17 11:30:00|3187.79|3187.79|3186.95|3186.95|3188.55|3188.55|3184.01|3184.01|0
1647516900000|2022-03-17 11:35:00|3187.11|3187.11|3190.86|3190.86|3192|3192|3187.11|3187.11|0
1647517200000|2022-03-17 11:40:00|3190.91|3190.91|3183.76|3183.76|3191.83|3191.83|3183.03|3183.03|0
1647517500000|2022-03-17 11:45:00|3183.82|3183.82|3188.95|3188.95|3189.08|3189.08|3182.88|3182.88|0
1647517800000|2022-03-17 11:50:00|3189.01|3189.01|3190.17|3190.17|3192.6|3192.6|3188.5|3188.5|0
1647518100000|2022-03-17 11:55:00|3189.55|3189.55|3188|3188|3192.04|3192.04|3187.48|3187.48|0
1647518400000|2022-03-17 12:00:00|3188.42|3188.42|3184.91|3184.91|3194.67|3194.67|3184.91|3184.91|0
1647518700000|2022-03-17 12:05:00|3184.8|3184.8|3163.09|3163.09|3185.6|3185.6|3162.47|3162.47|0
1647519000000|2022-03-17 12:10:00|3163.01|3163.01|3170.2|3170.2|3171.37|3171.37|3156.4|3156.4|0
1647519300000|2022-03-17 12:15:00|3169.87|3169.87|3165|3165|3171.66|3171.66|3164.78|3164.78|0
1647519600000|2022-03-17 12:20:00|3164.8|3164.8|3166.68|3166.68|3170.75|3170.75|3164.44|3164.44|0
1647519900000|2022-03-17 12:25:00|3166.62|3166.62|3165.92|3165.92|3167.53|3167.53|3163.16|3163.16|0
1647520200000|2022-03-17 12:30:00|3165.97|3165.97|3174.17|3174.17|3174.17|3174.17|3164.52|3164.52|0
1647520500000|2022-03-17 12:35:00|3174|3174|3181.43|3181.43|3181.43|3181.43|3173.2|3173.2|0
1647520800000|2022-03-17 12:40:00|3181.49|3181.49|3182.46|3182.46|3186.55|3186.55|3178.05|3178.05|0
1647521100000|2022-03-17 12:45:00|3183.13|3183.13|3183.19|3183.19|3186.15|3186.15|3181.39|3181.39|0
1647521400000|2022-03-17 12:50:00|3182.86|3182.86|3182.24|3182.24|3183.8|3183.8|3181.31|3181.31|0
1647521700000|2022-03-17 12:55:00|3182.07|3182.07|3182.15|3182.15|3182.4|3182.4|3177.06|3177.06|0
1647522000000|2022-03-17 13:00:00|3181.98|3181.98|3182.19|3182.19|3183.35|3183.35|3179.24|3179.24|0
1647522300000|2022-03-17 13:05:00|3182.22|3182.22|3178.33|3178.33|3182.24|3182.24|3176.18|3176.18|0
1647522600000|2022-03-17 13:10:00|3178.28|3178.28|3176.55|3176.55|3179.97|3179.97|3174.78|3174.78|0
1647522900000|2022-03-17 13:15:00|3176.56|3176.56|3177.02|3177.02|3177.64|3177.64|3173.99|3173.99|0
1647523200000|2022-03-17 13:20:00|3177.08|3177.08|3177.86|3177.86|3180.93|3180.93|3176.08|3176.08|0
1647523500000|2022-03-17 13:25:00|3177.8|3177.8|3175.62|3175.62|3179.49|3179.49|3175.62|3175.62|0
1647523800000|2022-03-17 13:30:00|3175.57|3175.57|3179.6|3179.6|3184.2|3184.2|3171.61|3171.61|0
1647524100000|2022-03-17 13:35:00|3179.43|3179.43|3169.61|3169.61|3180.09|3180.09|3167.52|3167.52|0
1647524400000|2022-03-17 13:40:00|3169.78|3169.78|3172.43|3172.43|3174.55|3174.55|3166.82|3166.82|0
1647524700000|2022-03-17 13:45:00|3172.2|3172.2|3177.59|3177.59|3182.65|3182.65|3170.45|3170.45|0
1647525000000|2022-03-17 13:50:00|3177.43|3177.43|3167.28|3167.28|3178.12|3178.12|3166.02|3166.02|0
1647525300000|2022-03-17 13:55:00|3167.51|3167.51|3172.07|3172.07|3173.28|3173.28|3167.04|3167.04|0
1647525600000|2022-03-17 14:00:00|3172.18|3172.18|3166.53|3166.53|3172.36|3172.36|3165.94|3165.94|0
1647525900000|2022-03-17 14:05:00|3166.36|3166.36|3174.37|3174.37|3174.48|3174.48|3165.76|3165.76|0
1647526200000|2022-03-17 14:10:00|3174.54|3174.54|3166.84|3166.84|3175.14|3175.14|3164.79|3164.79|0
1647526500000|2022-03-17 14:15:00|3166.9|3166.9|3171.89|3171.89|3174.02|3174.02|3166.73|3166.73|0
1647526800000|2022-03-17 14:20:00|3172|3172|3178.39|3178.39|3180.52|3180.52|3172|3172|0
1647527100000|2022-03-17 14:25:00|3178.45|3178.45|3178.09|3178.09|3178.45|3178.45|3175.65|3175.65|0
1647527400000|2022-03-17 14:30:00|3178.25|3178.25|3172.11|3172.11|3178.42|3178.42|3171.54|3171.54|0
1647527700000|2022-03-17 14:35:00|3171.95|3171.95|3171.1|3171.1|3173.02|3173.02|3168.54|3168.54|0
1647528000000|2022-03-17 14:40:00|3171.05|3171.05|3170.26|3170.26|3173.55|3173.55|3167.5|3167.5|0
1647528300000|2022-03-17 14:45:00|3170.1|3170.1|3162.17|3162.17|3171.1|3171.1|3158.26|3158.26|0
1647528600000|2022-03-17 14:50:00|3162.16|3162.16|3161.74|3161.74|3162.46|3162.46|3158.93|3158.93|0
1647528900000|2022-03-17 14:55:00|3161.58|3161.58|3165.93|3165.93|3168.06|3168.06|3161.58|3161.58|0
1647529200000|2022-03-17 15:00:00|3165.88|3165.88|3167.75|3167.75|3170.06|3170.06|3163.27|3163.27|0
1647529500000|2022-03-17 15:05:00|3167.69|3167.69|3175.86|3175.86|3176.3|3176.3|3167.58|3167.58|0
1647529800000|2022-03-17 15:10:00|3175.53|3175.53|3169.58|3169.58|3176.38|3176.38|3169.49|3169.49|0
1647530100000|2022-03-17 15:15:00|3169.46|3169.46|3176.54|3176.54|3176.65|3176.65|3167.85|3167.85|0
1647530400000|2022-03-17 15:20:00|3176.48|3176.48|3176.63|3176.63|3178.1|3178.1|3175.14|3175.14|0
1647530700000|2022-03-17 15:25:00|3176.46|3176.46|3175.05|3175.05|3176.46|3176.46|3172.58|3172.58|0
1647531000000|2022-03-17 15:30:00|3175.03|3175.03|3178.63|3178.63|3178.94|3178.94|3173.41|3173.41|0
1647531300000|2022-03-17 15:35:00|3178.64|3178.64|3177.27|3177.27|3178.64|3178.64|3175.45|3175.45|0
1647531600000|2022-03-17 15:40:00|3177.44|3177.44|3175.74|3175.74|3177.44|3177.44|3174.58|3174.58|0
1647531900000|2022-03-17 15:45:00|3175.24|3175.24|3170.81|3170.81|3175.41|3175.41|3170.66|3170.66|0
1647532200000|2022-03-17 15:50:00|3170.86|3170.86|3170.35|3170.35|3172.15|3172.15|3169.93|3169.93|0
1647532500000|2022-03-17 15:55:00|3170.26|3170.26|3171.97|3171.97|3172.57|3172.57|3168.99|3168.99|0
1647532800000|2022-03-17 16:00:00|3172.02|3172.02|3175.44|3175.44|3175.61|3175.61|3171.82|3171.82|0
1647533100000|2022-03-17 16:05:00|3175.27|3175.27|3173.53|3173.53|3176.44|3176.44|3172.93|3172.93|0
1647533400000|2022-03-17 16:10:00|3173.42|3173.42|3172.64|3172.64|3175.24|3175.24|3171.33|3171.33|0
1647533700000|2022-03-17 16:15:00|3172.53|3172.53|3175.9|3175.9|3176.09|3176.09|3172.46|3172.46|0
1647534000000|2022-03-17 16:20:00|3175.73|3175.73|3178.34|3178.34|3178.4|3178.4|3174.38|3174.38|0
1647534300000|2022-03-17 16:25:00|3178.01|3178.01|3189.52|3189.52|3189.52|3189.52|3177.89|3177.89|0
1647591300000|2022-03-18 08:15:00|3194.47|3194.47|3187.39|3187.39|3194.97|3194.97|3187.39|3187.39|0
1647591600000|2022-03-18 08:20:00|3187.41|3187.41|3197.37|3197.37|3197.71|3197.71|3187.41|3187.41|0
1647591900000|2022-03-18 08:25:00|3197.09|3197.09|3180.26|3180.26|3197.75|3197.75|3180.26|3180.26|0
1647592200000|2022-03-18 08:30:00|3180.23|3180.23|3176.53|3176.53|3182.72|3182.72|3174.2|3174.2|0
1647592500000|2022-03-18 08:35:00|3176.61|3176.61|3182.2|3182.2|3182.89|3182.89|3175.01|3175.01|0
1647592800000|2022-03-18 08:40:00|3182.53|3182.53|3177.7|3177.7|3186.26|3186.26|3176.86|3176.86|0
1647593100000|2022-03-18 08:45:00|3177.62|3177.62|3171.37|3171.37|3177.62|3177.62|3166.3|3166.3|0
1647593400000|2022-03-18 08:50:00|3171.94|3171.94|3173.18|3173.18|3174.24|3174.24|3168.58|3168.58|0
1647593700000|2022-03-18 08:55:00|3172.96|3172.96|3181.04|3181.04|3181.04|3181.04|3172.25|3172.25|0
1647594000000|2022-03-18 09:00:00|3181.06|3181.06|3175.99|3175.99|3181.65|3181.65|3175.99|3175.99|0
1647594300000|2022-03-18 09:05:00|3176.1|3176.1|3173.47|3173.47|3176.35|3176.35|3173.47|3173.47|0
1647594600000|2022-03-18 09:10:00|3172.97|3172.97|3171.79|3171.79|3174.23|3174.23|3168.86|3168.86|0
1647594900000|2022-03-18 09:15:00|3171.7|3171.7|3168.28|3168.28|3171.7|3171.7|3165.95|3165.95|0
1647595200000|2022-03-18 09:20:00|3168.31|3168.31|3172.27|3172.27|3173.6|3173.6|3168.31|3168.31|0
1647595500000|2022-03-18 09:25:00|3172.22|3172.22|3168.2|3168.2|3172.22|3172.22|3168.13|3168.13|0
1647595800000|2022-03-18 09:30:00|3168.12|3168.12|3174.89|3174.89|3177.37|3177.37|3164.77|3164.77|0
1647596100000|2022-03-18 09:35:00|3174.93|3174.93|3174.58|3174.58|3176.07|3176.07|3172.91|3172.91|0
1647596400000|2022-03-18 09:40:00|3174.75|3174.75|3176.17|3176.17|3180.89|3180.89|3174.38|3174.38|0
1647596700000|2022-03-18 09:45:00|3176.01|3176.01|3171.91|3171.91|3176.01|3176.01|3170.08|3170.08|0
1647597000000|2022-03-18 09:50:00|3172.41|3172.41|3170.48|3170.48|3172.41|3172.41|3168.68|3168.68|0
1647597300000|2022-03-18 09:55:00|3170.65|3170.65|3171.48|3171.48|3172.86|3172.86|3170.11|3170.11|0
1647597600000|2022-03-18 10:00:00|3171.64|3171.64|3171|3171|3173.14|3173.14|3169.08|3169.08|0
1647597900000|2022-03-18 10:05:00|3171.11|3171.11|3175.73|3175.73|3175.79|3175.79|3170.72|3170.72|0
1647598500000|2022-03-18 10:15:00|3176.07|3176.07|3166.19|3166.19|3176.17|3176.17|3165.46|3165.46|0
1647598800000|2022-03-18 10:20:00|3165.52|3165.52|3167.62|3167.62|3171.86|3171.86|3165.47|3165.47|0
1647599100000|2022-03-18 10:25:00|3167.68|3167.68|3169.52|3169.52|3170.44|3170.44|3166.25|3166.25|0
1647599400000|2022-03-18 10:30:00|3169.69|3169.69|3168.91|3168.91|3170.56|3170.56|3166.33|3166.33|0
1647599700000|2022-03-18 10:35:00|3168.58|3168.58|3171.34|3171.34|3172.13|3172.13|3168.44|3168.44|0
1647600000000|2022-03-18 10:40:00|3170.67|3170.67|3170.51|3170.51|3172.73|3172.73|3169.44|3169.44|0
1647600300000|2022-03-18 10:45:00|3170.62|3170.62|3166.21|3166.21|3171.16|3171.16|3166.21|3166.21|0
1647600600000|2022-03-18 10:50:00|3166.63|3166.63|3160.74|3160.74|3167.15|3167.15|3160.74|3160.74|0
1647600900000|2022-03-18 10:55:00|3159.96|3159.96|3159.48|3159.48|3164.87|3164.87|3159.39|3159.39|0
1647601200000|2022-03-18 11:00:00|3159.15|3159.15|3168.09|3168.09|3171.36|3171.36|3159|3159|0
1647601500000|2022-03-18 11:05:00|3167.98|3167.98|3164.74|3164.74|3169.37|3169.37|3161.29|3161.29|0
1647601800000|2022-03-18 11:10:00|3165.08|3165.08|3167.43|3167.43|3167.67|3167.67|3159.88|3159.88|0
1647602100000|2022-03-18 11:15:00|3167.51|3167.51|3166.29|3166.29|3169.36|3169.36|3165.92|3165.92|0
1647602400000|2022-03-18 11:20:00|3166.31|3166.31|3167.19|3167.19|3169.75|3169.75|3166.31|3166.31|0
1647602700000|2022-03-18 11:25:00|3167.25|3167.25|3170.31|3170.31|3170.7|3170.7|3166.99|3166.99|0
1647603000000|2022-03-18 11:30:00|3170.36|3170.36|3169.63|3169.63|3171.02|3171.02|3167.64|3167.64|0
1647603300000|2022-03-18 11:35:00|3169.72|3169.72|3173.37|3173.37|3175.29|3175.29|3169.69|3169.69|0
1647603600000|2022-03-18 11:40:00|3173.47|3173.47|3181.84|3181.84|3181.84|3181.84|3173.13|3173.13|0
1647603900000|2022-03-18 11:45:00|3182.01|3182.01|3179.25|3179.25|3182.01|3182.01|3178.27|3178.27|0
1647604200000|2022-03-18 11:50:00|3179.27|3179.27|3179.61|3179.61|3179.8|3179.8|3177.36|3177.36|0
1647604500000|2022-03-18 11:55:00|3179.6|3179.6|3173.76|3173.76|3182.88|3182.88|3173.76|3173.76|0
1647604800000|2022-03-18 12:00:00|3174.26|3174.26|3179.37|3179.37|3179.5|3179.5|3171.8|3171.8|0
1647605100000|2022-03-18 12:05:00|3179.36|3179.36|3179.26|3179.26|3182.47|3182.47|3176.79|3176.79|0
1647605400000|2022-03-18 12:10:00|3179.09|3179.09|3174.72|3174.72|3179.46|3179.46|3174.72|3174.72|0
1647605700000|2022-03-18 12:15:00|3174.26|3174.26|3172.88|3172.88|3174.26|3174.26|3169.61|3169.61|0
1647606000000|2022-03-18 12:20:00|3172.39|3172.39|3173.22|3173.22|3176.17|3176.17|3171.85|3171.85|0
1647606300000|2022-03-18 12:25:00|3173.39|3173.39|3170.68|3170.68|3173.5|3173.5|3169.55|3169.55|0
1647606600000|2022-03-18 12:30:00|3170.79|3170.79|3172.05|3172.05|3172.85|3172.85|3170.79|3170.79|0
1647606900000|2022-03-18 12:35:00|3172.38|3172.38|3178.25|3178.25|3178.25|3178.25|3172.05|3172.05|0
1647607200000|2022-03-18 12:40:00|3178.36|3178.36|3177.56|3177.56|3179.69|3179.69|3175.99|3175.99|0
1647607500000|2022-03-18 12:45:00|3177.73|3177.73|3175.03|3175.03|3177.73|3177.73|3174.98|3174.98|0
1647607800000|2022-03-18 12:50:00|3174.92|3174.92|3170.34|3170.34|3175.56|3175.56|3170.34|3170.34|0
1647608100000|2022-03-18 12:55:00|3170.01|3170.01|3171.52|3171.52|3174.06|3174.06|3169.68|3169.68|0
1647608400000|2022-03-18 13:00:00|3171.58|3171.58|3174.42|3174.42|3175.75|3175.75|3171.58|3171.58|0
1647608700000|2022-03-18 13:05:00|3174.24|3174.24|3171.09|3171.09|3175.22|3175.22|3170.98|3170.98|0
1647609000000|2022-03-18 13:10:00|3171.04|3171.04|3172.4|3172.4|3173.98|3173.98|3170.98|3170.98|0
1647609300000|2022-03-18 13:15:00|3172.09|3172.09|3177.14|3177.14|3177.22|3177.22|3172.09|3172.09|0
1647609600000|2022-03-18 13:20:00|3176.91|3176.91|3177|3177|3177.85|3177.85|3175.32|3175.32|0
1647609900000|2022-03-18 13:25:00|3177.16|3177.16|3177.5|3177.5|3181.64|3181.64|3176.26|3176.26|0
1647610200000|2022-03-18 13:30:00|3177.58|3177.58|3170.68|3170.68|3181.02|3181.02|3167.99|3167.99|0
1647610500000|2022-03-18 13:35:00|3170.63|3170.63|3171.98|3171.98|3178.31|3178.31|3169.52|3169.52|0
1647610800000|2022-03-18 13:40:00|3172.31|3172.31|3172.57|3172.57|3176.09|3176.09|3171.17|3171.17|0
1647611100000|2022-03-18 13:45:00|3172.55|3172.55|3175.56|3175.56|3175.58|3175.58|3172.2|3172.2|0
1647611400000|2022-03-18 13:50:00|3175.58|3175.58|3167.33|3167.33|3176.15|3176.15|3167.24|3167.24|0
1647611700000|2022-03-18 13:55:00|3167.25|3167.25|3170.18|3170.18|3170.84|3170.84|3167.25|3167.25|0
1647612000000|2022-03-18 14:00:00|3170.35|3170.35|3173.11|3173.11|3175.65|3175.65|3168.43|3168.43|0
1647612300000|2022-03-18 14:05:00|3173.17|3173.17|3173.66|3173.66|3174.62|3174.62|3170.56|3170.56|0
1647612600000|2022-03-18 14:10:00|3173.88|3173.88|3173.49|3173.49|3178.42|3178.42|3173.44|3173.44|0
1647612900000|2022-03-18 14:15:00|3173.65|3173.65|3168.05|3168.05|3174.19|3174.19|3166.69|3166.69|0
1647613200000|2022-03-18 14:20:00|3168.34|3168.34|3170.12|3170.12|3171.84|3171.84|3166.7|3166.7|0
1647613500000|2022-03-18 14:25:00|3170.34|3170.34|3172.06|3172.06|3173.94|3173.94|3169.21|3169.21|0
1647613800000|2022-03-18 14:30:00|3172.56|3172.56|3176.7|3176.7|3178.22|3178.22|3171.51|3171.51|0
1647614100000|2022-03-18 14:35:00|3176.75|3176.75|3177.93|3177.93|3178.08|3178.08|3174|3174|0
1647614400000|2022-03-18 14:40:00|3177.77|3177.77|3185.51|3185.51|3185.51|3185.51|3175.41|3175.41|0
1647614700000|2022-03-18 14:45:00|3185.62|3185.62|3184.02|3184.02|3187.99|3187.99|3182.52|3182.52|0
1647615000000|2022-03-18 14:50:00|3184.18|3184.18|3182.92|3182.92|3185.07|3185.07|3181.43|3181.43|0
1647615300000|2022-03-18 14:55:00|3182.98|3182.98|3183.11|3183.11|3183.29|3183.29|3180.14|3180.14|0
1647615600000|2022-03-18 15:00:00|3183.58|3183.58|3188.46|3188.46|3189.82|3189.82|3182.86|3182.86|0
1647615900000|2022-03-18 15:05:00|3188.35|3188.35|3181.98|3181.98|3188.35|3188.35|3181.51|3181.51|0
1647616200000|2022-03-18 15:10:00|3182.31|3182.31|3186.53|3186.53|3188.62|3188.62|3181.47|3181.47|0
1647616500000|2022-03-18 15:15:00|3186.62|3186.62|3181.53|3181.53|3187.97|3187.97|3180.69|3180.69|0
1647616800000|2022-03-18 15:20:00|3181.33|3181.33|3181.9|3181.9|3183.09|3183.09|3179.18|3179.18|0
1647617100000|2022-03-18 15:25:00|3181.95|3181.95|3184.64|3184.64|3184.74|3184.74|3179.42|3179.42|0
1647617400000|2022-03-18 15:30:00|3184.7|3184.7|3189.55|3189.55|3189.93|3189.93|3184.24|3184.24|0
1647617700000|2022-03-18 15:35:00|3189.44|3189.44|3192.73|3192.73|3197.15|3197.15|3188.3|3188.3|0
1647618000000|2022-03-18 15:40:00|3192.23|3192.23|3192.99|3192.99|3193.63|3193.63|3190.72|3190.72|0
1647618300000|2022-03-18 15:45:00|3192.88|3192.88|3196.2|3196.2|3196.57|3196.57|3192.88|3192.88|0
1647618600000|2022-03-18 15:50:00|3196.15|3196.15|3190.03|3190.03|3196.15|3196.15|3189.93|3189.93|0
1647618900000|2022-03-18 15:55:00|3189.98|3189.98|3189.71|3189.71|3193.16|3193.16|3189.71|3189.71|0
1647619200000|2022-03-18 16:00:00|3190.04|3190.04|3188.96|3188.96|3191.14|3191.14|3188.7|3188.7|0
1647619500000|2022-03-18 16:05:00|3189.07|3189.07|3195.54|3195.54|3195.54|3195.54|3188.86|3188.86|0
1647619800000|2022-03-18 16:10:00|3195.92|3195.92|3193.47|3193.47|3198.02|3198.02|3193.47|3193.47|0
1647620100000|2022-03-18 16:15:00|3193.42|3193.42|3194.48|3194.48|3197.06|3197.06|3193.12|3193.12|0
1647620400000|2022-03-18 16:20:00|3194.56|3194.56|3193.97|3193.97|3195.31|3195.31|3192.85|3192.85|0
1647620700000|2022-03-18 16:25:00|3194.03|3194.03|3197.98|3197.98|3197.98|3197.98|3192.81|3192.81|0
1647850500000|2022-03-21 08:15:00|3200.1|3200.1|3209.73|3209.73|3209.73|3209.73|3200.1|3200.1|0
1647850800000|2022-03-21 08:20:00|3209.4|3209.4|3214.28|3214.28|3215.74|3215.74|3209.4|3209.4|0
1647851100000|2022-03-21 08:25:00|3214.37|3214.37|3215.12|3215.12|3221.05|3221.05|3213.95|3213.95|0
1647851400000|2022-03-21 08:30:00|3215|3215|3210.75|3210.75|3215|3215|3208.22|3208.22|0
1647851700000|2022-03-21 08:35:00|3210.74|3210.74|3222.88|3222.88|3223.09|3223.09|3210.74|3210.74|0
1647852000000|2022-03-21 08:40:00|3222.8|3222.8|3219.86|3219.86|3223.14|3223.14|3219.3|3219.3|0
1647852300000|2022-03-21 08:45:00|3219.92|3219.92|3219.55|3219.55|3223.23|3223.23|3219|3219|0
1647852600000|2022-03-21 08:50:00|3219.46|3219.46|3212.7|3212.7|3219.97|3219.97|3212.7|3212.7|0
1647852900000|2022-03-21 08:55:00|3212.75|3212.75|3214.06|3214.06|3216|3216|3211.87|3211.87|0
1647853200000|2022-03-21 09:00:00|3213.98|3213.98|3207.27|3207.27|3214.05|3214.05|3207.27|3207.27|0
1647853500000|2022-03-21 09:05:00|3207|3207|3208.99|3208.99|3212.08|3212.08|3200.03|3200.03|0
1647853800000|2022-03-21 09:10:00|3209.16|3209.16|3209.67|3209.67|3212.71|3212.71|3208.89|3208.89|0
1647854100000|2022-03-21 09:15:00|3209.62|3209.62|3211.72|3211.72|3213.38|3213.38|3208.38|3208.38|0
1647854400000|2022-03-21 09:20:00|3212.05|3212.05|3209.54|3209.54|3213.75|3213.75|3208.63|3208.63|0
1647854700000|2022-03-21 09:25:00|3209.36|3209.36|3203.07|3203.07|3209.41|3209.41|3200.98|3200.98|0
1647855000000|2022-03-21 09:30:00|3203.18|3203.18|3205.1|3205.1|3206.1|3206.1|3203.02|3203.02|0
1647855300000|2022-03-21 09:35:00|3204.44|3204.44|3199.15|3199.15|3205.31|3205.31|3199.15|3199.15|0
1647855600000|2022-03-21 09:40:00|3198.82|3198.82|3199.77|3199.77|3200.57|3200.57|3198.39|3198.39|0
1647855900000|2022-03-21 09:45:00|3199.85|3199.85|3197.81|3197.81|3201.04|3201.04|3196.22|3196.22|0
1647856200000|2022-03-21 09:50:00|3197.97|3197.97|3199.02|3199.02|3199.63|3199.63|3196.78|3196.78|0
1647856500000|2022-03-21 09:55:00|3199.25|3199.25|3202.57|3202.57|3203.34|3203.34|3197.8|3197.8|0
1647856800000|2022-03-21 10:00:00|3202.46|3202.46|3202.44|3202.44|3202.65|3202.65|3200.95|3200.95|0
1647857100000|2022-03-21 10:05:00|3202.83|3202.83|3203.05|3203.05|3204.97|3204.97|3202.83|3202.83|0
1647857400000|2022-03-21 10:10:00|3203.14|3203.14|3204.97|3204.97|3205.42|3205.42|3203.14|3203.14|0
1647857700000|2022-03-21 10:15:00|3204.47|3204.47|3204.92|3204.92|3204.92|3204.92|3201.77|3201.77|0
1647858000000|2022-03-21 10:20:00|3204.95|3204.95|3202.02|3202.02|3206.47|3206.47|3202.02|3202.02|0
1647858300000|2022-03-21 10:25:00|3201.25|3201.25|3200.02|3200.02|3202.03|3202.03|3199.69|3199.69|0
1647858600000|2022-03-21 10:30:00|3199.69|3199.69|3199.82|3199.82|3202.35|3202.35|3198.59|3198.59|0
1647858900000|2022-03-21 10:35:00|3200.16|3200.16|3201.05|3201.05|3202.34|3202.34|3198.66|3198.66|0
1647859200000|2022-03-21 10:40:00|3201.17|3201.17|3204.53|3204.53|3204.76|3204.76|3200.85|3200.85|0
1647859500000|2022-03-21 10:45:00|3204.65|3204.65|3200.87|3200.87|3206.35|3206.35|3200.87|3200.87|0
1647859800000|2022-03-21 10:50:00|3201.54|3201.54|3202.27|3202.27|3202.82|3202.82|3201.06|3201.06|0
1647860100000|2022-03-21 10:55:00|3202.35|3202.35|3204.57|3204.57|3205.6|3205.6|3202.35|3202.35|0
1647860400000|2022-03-21 11:00:00|3204.48|3204.48|3202.8|3202.8|3204.48|3204.48|3200.72|3200.72|0
1647860700000|2022-03-21 11:05:00|3202.88|3202.88|3202.33|3202.33|3205.64|3205.64|3200.76|3200.76|0
1647861000000|2022-03-21 11:10:00|3202.21|3202.21|3201.09|3201.09|3202.62|3202.62|3199.91|3199.91|0
1647861300000|2022-03-21 11:15:00|3201.42|3201.42|3203.5|3203.5|3203.5|3203.5|3200.59|3200.59|0
1647861600000|2022-03-21 11:20:00|3203.78|3203.78|3203.04|3203.04|3204.87|3204.87|3201.89|3201.89|0
1647861900000|2022-03-21 11:25:00|3203.09|3203.09|3203.66|3203.66|3204.33|3204.33|3202.55|3202.55|0
1647862200000|2022-03-21 11:30:00|3203.72|3203.72|3208.12|3208.12|3208.66|3208.66|3203.04|3203.04|0
1647862500000|2022-03-21 11:35:00|3207.37|3207.37|3207.68|3207.68|3210.26|3210.26|3206.61|3206.61|0
1647862800000|2022-03-21 11:40:00|3207.35|3207.35|3206.53|3206.53|3207.8|3207.8|3205.87|3205.87|0
1647863100000|2022-03-21 11:45:00|3207.03|3207.03|3206.3|3206.3|3207.24|3207.24|3204.93|3204.93|0
1647863400000|2022-03-21 11:50:00|3206.32|3206.32|3202.73|3202.73|3206.32|3206.32|3202.26|3202.26|0
1647863700000|2022-03-21 11:55:00|3202.39|3202.39|3202.83|3202.83|3202.91|3202.91|3200.15|3200.15|0
1647864000000|2022-03-21 12:00:00|3202.77|3202.77|3202.51|3202.51|3203.89|3203.89|3202.18|3202.18|0
1647864300000|2022-03-21 12:05:00|3202.45|3202.45|3200.65|3200.65|3202.45|3202.45|3200.2|3200.2|0
1647864600000|2022-03-21 12:10:00|3200.61|3200.61|3197.2|3197.2|3200.86|3200.86|3197.2|3197.2|0
1647864900000|2022-03-21 12:15:00|3196.74|3196.74|3191.6|3191.6|3196.85|3196.85|3189.19|3189.19|0
1647865200000|2022-03-21 12:20:00|3191.54|3191.54|3190.99|3190.99|3192.37|3192.37|3189.68|3189.68|0
1647865500000|2022-03-21 12:25:00|3190.91|3190.91|3194.25|3194.25|3194.71|3194.71|3190.02|3190.02|0
1647865800000|2022-03-21 12:30:00|3194.59|3194.59|3195.81|3195.81|3195.84|3195.84|3192.84|3192.84|0
1647866100000|2022-03-21 12:35:00|3195.89|3195.89|3197.67|3197.67|3197.67|3197.67|3194.93|3194.93|0
1647866400000|2022-03-21 12:40:00|3197.7|3197.7|3196.8|3196.8|3198.83|3198.83|3196.8|3196.8|0
1647866700000|2022-03-21 12:45:00|3196.68|3196.68|3197.04|3197.04|3198.12|3198.12|3196.56|3196.56|0
1647867000000|2022-03-21 12:50:00|3196.98|3196.98|3196.01|3196.01|3196.98|3196.98|3195.22|3195.22|0
1647867300000|2022-03-21 12:55:00|3196.29|3196.29|3197.64|3197.64|3197.79|3197.79|3195.37|3195.37|0
1647867600000|2022-03-21 13:00:00|3197.87|3197.87|3195.99|3195.99|3197.87|3197.87|3194.78|3194.78|0
1647867900000|2022-03-21 13:05:00|3195.66|3195.66|3198.42|3198.42|3198.42|3198.42|3195.66|3195.66|0
1647868200000|2022-03-21 13:10:00|3198.75|3198.75|3199.03|3199.03|3200.1|3200.1|3197.45|3197.45|0
1647868500000|2022-03-21 13:15:00|3199.14|3199.14|3199.11|3199.11|3200.05|3200.05|3198.78|3198.78|0
1647868800000|2022-03-21 13:20:00|3199.03|3199.03|3199.22|3199.22|3199.85|3199.85|3198.35|3198.35|0
1647869100000|2022-03-21 13:25:00|3199.3|3199.3|3196.53|3196.53|3199.42|3199.42|3195.37|3195.37|0
1647869400000|2022-03-21 13:30:00|3196.58|3196.58|3202.74|3202.74|3202.74|3202.74|3195.6|3195.6|0
1647869700000|2022-03-21 13:35:00|3202.78|3202.78|3201.3|3201.3|3206.85|3206.85|3201.24|3201.24|0
1647870000000|2022-03-21 13:40:00|3201.24|3201.24|3194.71|3194.71|3202.34|3202.34|3194.27|3194.27|0
1647870300000|2022-03-21 13:45:00|3194.82|3194.82|3188.08|3188.08|3196.3|3196.3|3187.34|3187.34|0
1647870600000|2022-03-21 13:50:00|3187.87|3187.87|3189.88|3189.88|3191.44|3191.44|3187.44|3187.44|0
1647870900000|2022-03-21 13:55:00|3190.05|3190.05|3192.25|3192.25|3193.64|3193.64|3189.93|3189.93|0
1647871200000|2022-03-21 14:00:00|3192.19|3192.19|3195.46|3195.46|3197.14|3197.14|3190.85|3190.85|0
1647871500000|2022-03-21 14:05:00|3195.3|3195.3|3195.07|3195.07|3196.36|3196.36|3191.36|3191.36|0
1647871800000|2022-03-21 14:10:00|3194.66|3194.66|3196.09|3196.09|3197.32|3197.32|3194.28|3194.28|0
1647872100000|2022-03-21 14:15:00|3195.98|3195.98|3199.5|3199.5|3200.12|3200.12|3195.39|3195.39|0
1647872400000|2022-03-21 14:20:00|3198.62|3198.62|3197.86|3197.86|3198.62|3198.62|3196.78|3196.78|0
1647872700000|2022-03-21 14:25:00|3197.84|3197.84|3195.8|3195.8|3197.84|3197.84|3194.83|3194.83|0
1647873000000|2022-03-21 14:30:00|3195.91|3195.91|3190.08|3190.08|3196.42|3196.42|3189.52|3189.52|0
1647873300000|2022-03-21 14:35:00|3189.97|3189.97|3193.48|3193.48|3194.41|3194.41|3188.66|3188.66|0
1647873600000|2022-03-21 14:40:00|3193.37|3193.37|3198.21|3198.21|3198.21|3198.21|3191.95|3191.95|0
1647873900000|2022-03-21 14:45:00|3198.32|3198.32|3201.71|3201.71|3202.1|3202.1|3198.32|3198.32|0
1647874200000|2022-03-21 14:50:00|3201.68|3201.68|3202.63|3202.63|3202.71|3202.71|3201.31|3201.31|0
1647874500000|2022-03-21 14:55:00|3202.65|3202.65|3204.66|3204.66|3206.6|3206.6|3202.54|3202.54|0
1647874800000|2022-03-21 15:00:00|3204.72|3204.72|3205.19|3205.19|3206.42|3206.42|3202.95|3202.95|0
1647875100000|2022-03-21 15:05:00|3205.08|3205.08|3200.62|3200.62|3205.08|3205.08|3199.79|3199.79|0
1647875400000|2022-03-21 15:10:00|3200.95|3200.95|3201.45|3201.45|3203.37|3203.37|3200.1|3200.1|0
1647875700000|2022-03-21 15:15:00|3201.12|3201.12|3195.03|3195.03|3201.12|3201.12|3195.03|3195.03|0
1647876000000|2022-03-21 15:20:00|3194.98|3194.98|3198.36|3198.36|3198.94|3198.94|3193.52|3193.52|0
1647876300000|2022-03-21 15:25:00|3198.25|3198.25|3196.87|3196.87|3198.51|3198.51|3195.28|3195.28|0
1647876600000|2022-03-21 15:30:00|3196.86|3196.86|3196.79|3196.79|3197.53|3197.53|3194.65|3194.65|0
1647876900000|2022-03-21 15:35:00|3196.12|3196.12|3193.63|3193.63|3196.47|3196.47|3192.03|3192.03|0
1647877200000|2022-03-21 15:40:00|3193.79|3193.79|3189.51|3189.51|3195.47|3195.47|3189.49|3189.49|0
1647877500000|2022-03-21 15:45:00|3189.57|3189.57|3191.83|3191.83|3193.24|3193.24|3188.72|3188.72|0
1647877800000|2022-03-21 15:50:00|3191.94|3191.94|3190.03|3190.03|3192.84|3192.84|3188.93|3188.93|0
1647878100000|2022-03-21 15:55:00|3189.97|3189.97|3188.94|3188.94|3191.39|3191.39|3188.54|3188.54|0
1647878400000|2022-03-21 16:00:00|3188.92|3188.92|3188.53|3188.53|3189.82|3189.82|3185.49|3185.49|0
1647878700000|2022-03-21 16:05:00|3188.76|3188.76|3188.83|3188.83|3190.01|3190.01|3186.91|3186.91|0
1647879000000|2022-03-21 16:10:00|3188.72|3188.72|3191.55|3191.55|3191.64|3191.64|3187.25|3187.25|0
1647879300000|2022-03-21 16:15:00|3191.5|3191.5|3191.54|3191.54|3192.44|3192.44|3188.78|3188.78|0
1647879600000|2022-03-21 16:20:00|3191.49|3191.49|3192.24|3192.24|3192.97|3192.97|3190.76|3190.76|0
1647879900000|2022-03-21 16:25:00|3192.18|3192.18|3194.83|3194.83|3194.99|3194.99|3191.55|3191.55|0
1647936900000|2022-03-22 08:15:00|3238.3|3238.3|3243.45|3243.45|3246.8|3246.8|3237.58|3237.58|0
1647937200000|2022-03-22 08:20:00|3243.54|3243.54|3250.99|3250.99|3251.07|3251.07|3242.56|3242.56|0
1647937500000|2022-03-22 08:25:00|3251.05|3251.05|3266.58|3266.58|3266.91|3266.91|3251.05|3251.05|0
1647937800000|2022-03-22 08:30:00|3266.35|3266.35|3272.6|3272.6|3273.93|3273.93|3264.13|3264.13|0
1647938100000|2022-03-22 08:35:00|3272.93|3272.93|3279.09|3279.09|3279.89|3279.89|3272.93|3272.93|0
1647938400000|2022-03-22 08:40:00|3279.25|3279.25|3278.32|3278.32|3281.5|3281.5|3278.32|3278.32|0
1647938700000|2022-03-22 08:45:00|3278.55|3278.55|3278.59|3278.59|3281.9|3281.9|3276.89|3276.89|0
1647939000000|2022-03-22 08:50:00|3278.49|3278.49|3274.83|3274.83|3278.49|3278.49|3272.09|3272.09|0
1647939300000|2022-03-22 08:55:00|3274.75|3274.75|3272.33|3272.33|3276.17|3276.17|3271.3|3271.3|0
1647939600000|2022-03-22 09:00:00|3271.34|3271.34|3273.28|3273.28|3273.46|3273.46|3269.87|3269.87|0
1647939900000|2022-03-22 09:05:00|3273.33|3273.33|3278.17|3278.17|3279.01|3279.01|3272.81|3272.81|0
1647940200000|2022-03-22 09:10:00|3278.2|3278.2|3278.53|3278.53|3279.23|3279.23|3275.55|3275.55|0
1647940500000|2022-03-22 09:15:00|3278.48|3278.48|3279.59|3279.59|3279.97|3279.97|3277.13|3277.13|0
1647940800000|2022-03-22 09:20:00|3279.81|3279.81|3277.33|3277.33|3281.48|3281.48|3277.16|3277.16|0
1647941100000|2022-03-22 09:25:00|3277.11|3277.11|3278.65|3278.65|3278.65|3278.65|3276.03|3276.03|0
1647941400000|2022-03-22 09:30:00|3278.92|3278.92|3280.78|3280.78|3280.78|3280.78|3276.44|3276.44|0
1647941700000|2022-03-22 09:35:00|3280.77|3280.77|3279.78|3279.78|3282.26|3282.26|3278.52|3278.52|0
1647942000000|2022-03-22 09:40:00|3279.72|3279.72|3281.16|3281.16|3282.05|3282.05|3279.67|3279.67|0
1647942300000|2022-03-22 09:45:00|3281.24|3281.24|3282.9|3282.9|3282.9|3282.9|3280.51|3280.51|0
1647942600000|2022-03-22 09:50:00|3282.96|3282.96|3286.31|3286.31|3286.42|3286.42|3282.96|3282.96|0
1647942900000|2022-03-22 09:55:00|3286.33|3286.33|3288.87|3288.87|3288.87|3288.87|3284.45|3284.45|0
1647943200000|2022-03-22 10:00:00|3288.91|3288.91|3287.39|3287.39|3290.6|3290.6|3287.11|3287.11|0
1647943500000|2022-03-22 10:05:00|3287.83|3287.83|3288.79|3288.79|3289.12|3289.12|3286.06|3286.06|0
1647943800000|2022-03-22 10:10:00|3288.73|3288.73|3286.91|3286.91|3289.51|3289.51|3286.85|3286.85|0
1647944100000|2022-03-22 10:15:00|3286.97|3286.97|3282.15|3282.15|3287.13|3287.13|3281.92|3281.92|0
1647944400000|2022-03-22 10:20:00|3282.07|3282.07|3281.99|3281.99|3283.93|3283.93|3281.45|3281.45|0
1647944700000|2022-03-22 10:25:00|3281.87|3281.87|3281.68|3281.68|3283.78|3283.78|3280.87|3280.87|0
1647945000000|2022-03-22 10:30:00|3282.01|3282.01|3283.73|3283.73|3284.3|3284.3|3280.91|3280.91|0
1647945300000|2022-03-22 10:35:00|3283.4|3283.4|3279.26|3279.26|3283.4|3283.4|3278.24|3278.24|0
1647945600000|2022-03-22 10:40:00|3279.2|3279.2|3284.36|3284.36|3284.36|3284.36|3279.2|3279.2|0
1647945900000|2022-03-22 10:45:00|3284.42|3284.42|3283.57|3283.57|3284.48|3284.48|3282.56|3282.56|0
1647946200000|2022-03-22 10:50:00|3283.51|3283.51|3283.03|3283.03|3283.51|3283.51|3281.4|3281.4|0
1647946500000|2022-03-22 10:55:00|3283.37|3283.37|3284.96|3284.96|3284.96|3284.96|3283.3|3283.3|0
1647946800000|2022-03-22 11:00:00|3284.74|3284.74|3287.17|3287.17|3287.55|3287.55|3284.52|3284.52|0
1647947100000|2022-03-22 11:05:00|3287.25|3287.25|3287.56|3287.56|3287.99|3287.99|3286.82|3286.82|0
1647947400000|2022-03-22 11:10:00|3287.54|3287.54|3288.1|3288.1|3288.78|3288.78|3287.31|3287.31|0
1647947700000|2022-03-22 11:15:00|3288.16|3288.16|3283.3|3283.3|3288.47|3288.47|3282.97|3282.97|0
1647948000000|2022-03-22 11:20:00|3283.36|3283.36|3280.54|3280.54|3283.41|3283.41|3279.31|3279.31|0
1647948300000|2022-03-22 11:25:00|3280.53|3280.53|3284.71|3284.71|3284.72|3284.72|3280.48|3280.48|0
1647948600000|2022-03-22 11:30:00|3284.66|3284.66|3282.26|3282.26|3284.88|3284.88|3282.26|3282.26|0
1647948900000|2022-03-22 11:35:00|3282.1|3282.1|3282.66|3282.66|3283.95|3283.95|3281.96|3281.96|0
1647949200000|2022-03-22 11:40:00|3282.77|3282.77|3284.69|3284.69|3285.54|3285.54|3282.66|3282.66|0
1647949500000|2022-03-22 11:45:00|3285.02|3285.02|3286.2|3286.2|3286.82|3286.82|3284.69|3284.69|0
1647949800000|2022-03-22 11:50:00|3286.26|3286.26|3286.29|3286.29|3287.06|3287.06|3285.15|3285.15|0
1647950100000|2022-03-22 11:55:00|3285.95|3285.95|3284.48|3284.48|3285.95|3285.95|3283.79|3283.79|0
1647950400000|2022-03-22 12:00:00|3284.54|3284.54|3283.06|3283.06|3285.37|3285.37|3282.43|3282.43|0
1647950700000|2022-03-22 12:05:00|3282.68|3282.68|3283.17|3283.17|3285.1|3285.1|3281.18|3281.18|0
1647951000000|2022-03-22 12:10:00|3283.26|3283.26|3285.06|3285.06|3286.11|3286.11|3283.2|3283.2|0
1647951300000|2022-03-22 12:15:00|3285.12|3285.12|3284.67|3284.67|3285.12|3285.12|3283.42|3283.42|0
1647951600000|2022-03-22 12:20:00|3284.08|3284.08|3284.07|3284.07|3286.5|3286.5|3282.25|3282.25|0
1647951900000|2022-03-22 12:25:00|3284.4|3284.4|3280.53|3280.53|3284.4|3284.4|3280.12|3280.12|0
1647952200000|2022-03-22 12:30:00|3280.51|3280.51|3279.32|3279.32|3280.51|3280.51|3277.31|3277.31|0
1647952500000|2022-03-22 12:35:00|3278.99|3278.99|3280.4|3280.4|3280.4|3280.4|3276.35|3276.35|0
1647952800000|2022-03-22 12:40:00|3280.41|3280.41|3279.05|3279.05|3280.61|3280.61|3278.65|3278.65|0
1647953100000|2022-03-22 12:45:00|3279.03|3279.03|3279.07|3279.07|3279.83|3279.83|3278.18|3278.18|0
1647953400000|2022-03-22 12:50:00|3279.19|3279.19|3278.36|3278.36|3279.69|3279.69|3277.13|3277.13|0
1647953700000|2022-03-22 12:55:00|3278.3|3278.3|3283.19|3283.19|3283.19|3283.19|3276.9|3276.9|0
1647954000000|2022-03-22 13:00:00|3283.11|3283.11|3287.17|3287.17|3287.17|3287.17|3282.84|3282.84|0
1647954300000|2022-03-22 13:05:00|3287.25|3287.25|3289.53|3289.53|3290.78|3290.78|3287.25|3287.25|0
1647954600000|2022-03-22 13:10:00|3289.87|3289.87|3291.14|3291.14|3291.22|3291.22|3289.3|3289.3|0
1647954900000|2022-03-22 13:15:00|3290.86|3290.86|3294.5|3294.5|3294.56|3294.56|3290.47|3290.47|0
1647955200000|2022-03-22 13:20:00|3294.44|3294.44|3291.75|3291.75|3294.52|3294.52|3291.75|3291.75|0
1647955500000|2022-03-22 13:25:00|3291.92|3291.92|3290.71|3290.71|3292.48|3292.48|3289.79|3289.79|0
1647955800000|2022-03-22 13:30:00|3291.04|3291.04|3286.99|3286.99|3292.28|3292.28|3283.17|3283.17|0
1647956100000|2022-03-22 13:35:00|3286.88|3286.88|3290.6|3290.6|3291.16|3291.16|3285.69|3285.69|0
1647956400000|2022-03-22 13:40:00|3290.49|3290.49|3290.36|3290.36|3292.52|3292.52|3287.36|3287.36|0
1647956700000|2022-03-22 13:45:00|3290.35|3290.35|3299.04|3299.04|3300.63|3300.63|3289.2|3289.2|0
1647957000000|2022-03-22 13:50:00|3298.99|3298.99|3299.05|3299.05|3299.85|3299.85|3297.39|3297.39|0
1647957300000|2022-03-22 13:55:00|3299.1|3299.1|3302.28|3302.28|3304.56|3304.56|3298.78|3298.78|0
1647957600000|2022-03-22 14:00:00|3302.39|3302.39|3305.38|3305.38|3308.56|3308.56|3302.39|3302.39|0
1647957900000|2022-03-22 14:05:00|3305.71|3305.71|3301.95|3301.95|3307.41|3307.41|3301.14|3301.14|0
1647958200000|2022-03-22 14:10:00|3302.62|3302.62|3299.19|3299.19|3302.62|3302.62|3298.79|3298.79|0
1647958500000|2022-03-22 14:15:00|3299.08|3299.08|3301.63|3301.63|3302.03|3302.03|3298.33|3298.33|0
1647958800000|2022-03-22 14:20:00|3301.97|3301.97|3303.23|3303.23|3305.18|3305.18|3301.62|3301.62|0
1647959100000|2022-03-22 14:25:00|3302.89|3302.89|3302.11|3302.11|3303.07|3303.07|3299.33|3299.33|0
1647959400000|2022-03-22 14:30:00|3301.99|3301.99|3300.5|3300.5|3302.08|3302.08|3297.17|3297.17|0
1647959700000|2022-03-22 14:35:00|3300.29|3300.29|3300.52|3300.52|3303.54|3303.54|3299.84|3299.84|0
1647960000000|2022-03-22 14:40:00|3300.63|3300.63|3291.82|3291.82|3300.63|3300.63|3291.74|3291.74|0
1647960300000|2022-03-22 14:45:00|3291.85|3291.85|3290.95|3290.95|3292.41|3292.41|3290.33|3290.33|0
1647960600000|2022-03-22 14:50:00|3290.9|3290.9|3291.7|3291.7|3293.84|3293.84|3289.41|3289.41|0
1647960900000|2022-03-22 14:55:00|3291.76|3291.76|3293.75|3293.75|3293.89|3293.89|3290.95|3290.95|0
1647961200000|2022-03-22 15:00:00|3293.76|3293.76|3289.32|3289.32|3293.87|3293.87|3284.14|3284.14|0
1647961500000|2022-03-22 15:05:00|3289.27|3289.27|3288.2|3288.2|3289.3|3289.3|3286.55|3286.55|0
1647961800000|2022-03-22 15:10:00|3288.09|3288.09|3287.02|3287.02|3289.53|3289.53|3286.05|3286.05|0
1647962100000|2022-03-22 15:15:00|3287.14|3287.14|3287.51|3287.51|3287.85|3287.85|3285.92|3285.92|0
1647962400000|2022-03-22 15:20:00|3287.6|3287.6|3288.58|3288.58|3289.42|3289.42|3286.1|3286.1|0
1647962700000|2022-03-22 15:25:00|3288.56|3288.56|3287.82|3287.82|3289.65|3289.65|3286.97|3286.97|0
1647963000000|2022-03-22 15:30:00|3287.7|3287.7|3284|3284|3287.88|3287.88|3282.24|3282.24|0
1647963300000|2022-03-22 15:35:00|3283.5|3283.5|3286.34|3286.34|3286.39|3286.39|3281.61|3281.61|0
1647963600000|2022-03-22 15:40:00|3286.39|3286.39|3287.36|3287.36|3288.79|3288.79|3286|3286|0
1647963900000|2022-03-22 15:45:00|3287.52|3287.52|3290.04|3290.04|3290.67|3290.67|3287.52|3287.52|0
1647964200000|2022-03-22 15:50:00|3290.02|3290.02|3288.92|3288.92|3291.24|3291.24|3288.04|3288.04|0
1647964500000|2022-03-22 15:55:00|3289.14|3289.14|3286.91|3286.91|3289.61|3289.61|3286.65|3286.65|0
1647964800000|2022-03-22 16:00:00|3287.03|3287.03|3284.24|3284.24|3287.19|3287.19|3283.52|3283.52|0
1647965100000|2022-03-22 16:05:00|3284.36|3284.36|3284.92|3284.92|3285.4|3285.4|3283.84|3283.84|0
1647965400000|2022-03-22 16:10:00|3284.5|3284.5|3282.24|3282.24|3284.89|3284.89|3281.44|3281.44|0
1647965700000|2022-03-22 16:15:00|3282.57|3282.57|3282.7|3282.7|3284.18|3284.18|3282.01|3282.01|0
1647966000000|2022-03-22 16:20:00|3282.82|3282.82|3283.03|3283.03|3283.46|3283.46|3280.56|3280.56|0
1647966300000|2022-03-22 16:25:00|3283.15|3283.15|3288.54|3288.54|3288.54|3288.54|3282.87|3282.87|0
1648023300000|2022-03-23 08:15:00|3275.33|3275.33|3264.75|3264.75|3275.33|3275.33|3264.19|3264.19|0
1648023600000|2022-03-23 08:20:00|3264.86|3264.86|3265.17|3265.17|3266.02|3266.02|3262.64|3262.64|0
1648023900000|2022-03-23 08:25:00|3265.28|3265.28|3270.11|3270.11|3271.22|3271.22|3263.71|3263.71|0
1648024200000|2022-03-23 08:30:00|3269.94|3269.94|3265.08|3265.08|3269.96|3269.96|3263.25|3263.25|0
1648024500000|2022-03-23 08:35:00|3265.41|3265.41|3270.15|3270.15|3270.15|3270.15|3265.38|3265.38|0
1648024800000|2022-03-23 08:40:00|3269.54|3269.54|3264.85|3264.85|3269.57|3269.57|3262.84|3262.84|0
1648025100000|2022-03-23 08:45:00|3264.69|3264.69|3266.05|3266.05|3267.16|3267.16|3264.2|3264.2|0
1648025400000|2022-03-23 08:50:00|3265.15|3265.15|3269.91|3269.91|3271.19|3271.19|3261.33|3261.33|0
1648025700000|2022-03-23 08:55:00|3270|3270|3274.86|3274.86|3274.86|3274.86|3270|3270|0
1648026000000|2022-03-23 09:00:00|3275.07|3275.07|3274.92|3274.92|3276.49|3276.49|3271.42|3271.42|0
1648026300000|2022-03-23 09:05:00|3274.59|3274.59|3271.98|3271.98|3274.59|3274.59|3271.98|3271.98|0
1648026600000|2022-03-23 09:10:00|3271.48|3271.48|3272.11|3272.11|3273|3273|3270.46|3270.46|0
1648026900000|2022-03-23 09:15:00|3271.39|3271.39|3273.87|3273.87|3274.96|3274.96|3271.39|3271.39|0
1648027200000|2022-03-23 09:20:00|3273.86|3273.86|3271.89|3271.89|3274.23|3274.23|3271.4|3271.4|0
1648027500000|2022-03-23 09:25:00|3271.78|3271.78|3270.56|3270.56|3272.75|3272.75|3270.21|3270.21|0
1648027800000|2022-03-23 09:30:00|3270.48|3270.48|3269.66|3269.66|3270.48|3270.48|3267.67|3267.67|0
1648028100000|2022-03-23 09:35:00|3268.96|3268.96|3262.38|3262.38|3269.08|3269.08|3262.38|3262.38|0
1648028400000|2022-03-23 09:40:00|3262.26|3262.26|3263.61|3263.61|3264.36|3264.36|3261.03|3261.03|0
1648028700000|2022-03-23 09:45:00|3263.22|3263.22|3259.6|3259.6|3263.22|3263.22|3258.28|3258.28|0
1648029000000|2022-03-23 09:50:00|3259.44|3259.44|3261.46|3261.46|3262.25|3262.25|3259.18|3259.18|0
1648029300000|2022-03-23 09:55:00|3261.49|3261.49|3263.1|3263.1|3265.22|3265.22|3261.15|3261.15|0
1648029600000|2022-03-23 10:00:00|3262.44|3262.44|3263.06|3263.06|3263.78|3263.78|3261.93|3261.93|0
1648029900000|2022-03-23 10:05:00|3263.15|3263.15|3261.39|3261.39|3263.28|3263.28|3261.05|3261.05|0
1648030200000|2022-03-23 10:10:00|3261.23|3261.23|3261.66|3261.66|3262.06|3262.06|3261.2|3261.2|0
1648030500000|2022-03-23 10:15:00|3261.54|3261.54|3262.2|3262.2|3262.6|3262.6|3259.14|3259.14|0
1648030800000|2022-03-23 10:20:00|3262.29|3262.29|3263.07|3263.07|3263.7|3263.7|3261.9|3261.9|0
1648031100000|2022-03-23 10:25:00|3262.73|3262.73|3262.85|3262.85|3264.74|3264.74|3262.56|3262.56|0
1648031400000|2022-03-23 10:30:00|3262.83|3262.83|3265.5|3265.5|3265.5|3265.5|3262.55|3262.55|0
1648031700000|2022-03-23 10:35:00|3265.49|3265.49|3265.78|3265.78|3266.7|3266.7|3264.61|3264.61|0
1648032000000|2022-03-23 10:40:00|3265.87|3265.87|3266.76|3266.76|3267.59|3267.59|3264.93|3264.93|0
1648032300000|2022-03-23 10:45:00|3266.77|3266.77|3265.57|3265.57|3269.09|3269.09|3265.57|3265.57|0
1648032600000|2022-03-23 10:50:00|3265.19|3265.19|3266.2|3266.2|3267.27|3267.27|3265.07|3265.07|0
1648032900000|2022-03-23 10:55:00|3266.15|3266.15|3265.83|3265.83|3266.65|3266.65|3264.5|3264.5|0
1648033200000|2022-03-23 11:00:00|3266.49|3266.49|3266.58|3266.58|3267.11|3267.11|3264.9|3264.9|0
1648033500000|2022-03-23 11:05:00|3266.42|3266.42|3262.52|3262.52|3267.13|3267.13|3262.46|3262.46|0
1648033800000|2022-03-23 11:10:00|3262.68|3262.68|3263.41|3263.41|3264.34|3264.34|3260.44|3260.44|0
1648034100000|2022-03-23 11:15:00|3263.07|3263.07|3261.27|3261.27|3263.07|3263.07|3261.04|3261.04|0
1648034400000|2022-03-23 11:20:00|3261.93|3261.93|3263.7|3263.7|3263.7|3263.7|3260|3260|0
1648034700000|2022-03-23 11:25:00|3263.82|3263.82|3263.36|3263.36|3264.25|3264.25|3262.61|3262.61|0
1648035000000|2022-03-23 11:30:00|3263.47|3263.47|3263.26|3263.26|3263.75|3263.75|3262.94|3262.94|0
1648035300000|2022-03-23 11:35:00|3262.92|3262.92|3260.13|3260.13|3262.92|3262.92|3259.79|3259.79|0
1648035600000|2022-03-23 11:40:00|3260.46|3260.46|3256.21|3256.21|3260.46|3260.46|3255.2|3255.2|0
1648035900000|2022-03-23 11:45:00|3256.44|3256.44|3256.81|3256.81|3258.59|3258.59|3255.88|3255.88|0
1648036200000|2022-03-23 11:50:00|3256.48|3256.48|3261.73|3261.73|3261.73|3261.73|3254.14|3254.14|0
1648036500000|2022-03-23 11:55:00|3261.75|3261.75|3263.16|3263.16|3263.16|3263.16|3260.15|3260.15|0
1648036800000|2022-03-23 12:00:00|3263.46|3263.46|3265.42|3265.42|3266.63|3266.63|3263.46|3263.46|0
1648037100000|2022-03-23 12:05:00|3265.48|3265.48|3261.99|3261.99|3267.35|3267.35|3260.16|3260.16|0
1648037400000|2022-03-23 12:10:00|3261.66|3261.66|3263.71|3263.71|3263.71|3263.71|3261.11|3261.11|0
1648037700000|2022-03-23 12:15:00|3263.99|3263.99|3263.8|3263.8|3264.84|3264.84|3263.46|3263.46|0
1648038000000|2022-03-23 12:20:00|3263.75|3263.75|3265.15|3265.15|3265.79|3265.79|3263.02|3263.02|0
1648038300000|2022-03-23 12:25:00|3265.26|3265.26|3264.17|3264.17|3265.41|3265.41|3263.03|3263.03|0
1648038600000|2022-03-23 12:30:00|3264.67|3264.67|3264.43|3264.43|3265.06|3265.06|3263.04|3263.04|0
1648038900000|2022-03-23 12:35:00|3264.76|3264.76|3263.07|3263.07|3265.79|3265.79|3262.14|3262.14|0
1648039200000|2022-03-23 12:40:00|3263.01|3263.01|3261.24|3261.24|3263.01|3263.01|3259.59|3259.59|0
1648039500000|2022-03-23 12:45:00|3261.9|3261.9|3260.74|3260.74|3262.05|3262.05|3260.07|3260.07|0
1648039800000|2022-03-23 12:50:00|3260.84|3260.84|3258.78|3258.78|3260.84|3260.84|3256.58|3256.58|0
1648040100000|2022-03-23 12:55:00|3258.72|3258.72|3261.56|3261.56|3261.65|3261.65|3258.7|3258.7|0
1648040400000|2022-03-23 13:00:00|3261.4|3261.4|3264.14|3264.14|3268.04|3268.04|3260.03|3260.03|0
1648040700000|2022-03-23 13:05:00|3263.97|3263.97|3261.35|3261.35|3264.58|3264.58|3260.27|3260.27|0
1648041000000|2022-03-23 13:10:00|3261.44|3261.44|3254.56|3254.56|3261.77|3261.77|3254.56|3254.56|0
1648041300000|2022-03-23 13:15:00|3254.5|3254.5|3255.71|3255.71|3257.62|3257.62|3254.4|3254.4|0
1648041600000|2022-03-23 13:20:00|3255.73|3255.73|3254.33|3254.33|3256.62|3256.62|3254.22|3254.22|0
1648041900000|2022-03-23 13:25:00|3254.3|3254.3|3253.2|3253.2|3256|3256|3253.04|3253.04|0
1648042200000|2022-03-23 13:30:00|3252.87|3252.87|3253.99|3253.99|3256.68|3256.68|3251.01|3251.01|0
1648042500000|2022-03-23 13:35:00|3253.65|3253.65|3255.03|3255.03|3258.37|3258.37|3252.82|3252.82|0
1648042800000|2022-03-23 13:40:00|3254.97|3254.97|3258.17|3258.17|3259.76|3259.76|3254.29|3254.29|0
1648043100000|2022-03-23 13:45:00|3257.84|3257.84|3254.45|3254.45|3257.84|3257.84|3253.19|3253.19|0
1648043400000|2022-03-23 13:50:00|3254.4|3254.4|3255.76|3255.76|3256.67|3256.67|3253.91|3253.91|0
1648043700000|2022-03-23 13:55:00|3256.06|3256.06|3254.56|3254.56|3256.68|3256.68|3253.95|3253.95|0
1648044000000|2022-03-23 14:00:00|3254.36|3254.36|3264.39|3264.39|3264.39|3264.39|3254.36|3254.36|0
1648044300000|2022-03-23 14:05:00|3264.42|3264.42|3269.29|3269.29|3270.55|3270.55|3264.08|3264.08|0
1648044600000|2022-03-23 14:10:00|3268.95|3268.95|3269.07|3269.07|3270.25|3270.25|3267.53|3267.53|0
1648044900000|2022-03-23 14:15:00|3269.15|3269.15|3269.78|3269.78|3271.24|3271.24|3268.43|3268.43|0
1648045200000|2022-03-23 14:20:00|3269.51|3269.51|3270.37|3270.37|3270.49|3270.49|3268|3268|0
1648045500000|2022-03-23 14:25:00|3270.14|3270.14|3265.86|3265.86|3270.14|3270.14|3265.15|3265.15|0
1648045800000|2022-03-23 14:30:00|3265.75|3265.75|3267.29|3267.29|3269.12|3269.12|3264.95|3264.95|0
1648046100000|2022-03-23 14:35:00|3267.62|3267.62|3262.84|3262.84|3267.63|3267.63|3262.26|3262.26|0
1648046400000|2022-03-23 14:40:00|3262.82|3262.82|3259.1|3259.1|3262.82|3262.82|3257.72|3257.72|0
1648046700000|2022-03-23 14:45:00|3259.08|3259.08|3254.66|3254.66|3259.08|3259.08|3252.39|3252.39|0
1648047000000|2022-03-23 14:50:00|3254.6|3254.6|3256.08|3256.08|3256.22|3256.22|3252.1|3252.1|0
1648047300000|2022-03-23 14:55:00|3256.02|3256.02|3257.37|3257.37|3258.22|3258.22|3256.02|3256.02|0
1648047600000|2022-03-23 15:00:00|3257.36|3257.36|3256.34|3256.34|3257.4|3257.4|3255.35|3255.35|0
1648047900000|2022-03-23 15:05:00|3255.95|3255.95|3253.04|3253.04|3256.28|3256.28|3252.43|3252.43|0
1648048200000|2022-03-23 15:10:00|3253.09|3253.09|3255.45|3255.45|3255.71|3255.71|3253.01|3253.01|0
1648048500000|2022-03-23 15:15:00|3254.45|3254.45|3252.93|3252.93|3255.29|3255.29|3252.2|3252.2|0
1648048800000|2022-03-23 15:20:00|3252.96|3252.96|3254.25|3254.25|3254.25|3254.25|3251.78|3251.78|0
1648049100000|2022-03-23 15:25:00|3254.26|3254.26|3258.5|3258.5|3258.5|3258.5|3253.51|3253.51|0
1648049400000|2022-03-23 15:30:00|3258.42|3258.42|3256.45|3256.45|3258.52|3258.52|3255.84|3255.84|0
1648049700000|2022-03-23 15:35:00|3256.44|3256.44|3256.01|3256.01|3257.13|3257.13|3254.89|3254.89|0
1648050000000|2022-03-23 15:40:00|3255.68|3255.68|3255.17|3255.17|3256.01|3256.01|3253.69|3253.69|0
1648050300000|2022-03-23 15:45:00|3254.84|3254.84|3254.62|3254.62|3255.98|3255.98|3254.19|3254.19|0
1648050600000|2022-03-23 15:50:00|3254.56|3254.56|3257.51|3257.51|3257.52|3257.52|3254.15|3254.15|0
1648050900000|2022-03-23 15:55:00|3257.53|3257.53|3255.3|3255.3|3259.91|3259.91|3255.24|3255.24|0
1648051200000|2022-03-23 16:00:00|3255.35|3255.35|3256.51|3256.51|3258.74|3258.74|3255.13|3255.13|0
1648051500000|2022-03-23 16:05:00|3256.46|3256.46|3254.51|3254.51|3256.46|3256.46|3253.11|3253.11|0
1648051800000|2022-03-23 16:10:00|3253.56|3253.56|3254.05|3254.05|3255.13|3255.13|3252.3|3252.3|0
1648052100000|2022-03-23 16:15:00|3254.4|3254.4|3254.88|3254.88|3255.21|3255.21|3253.48|3253.48|0
1648052400000|2022-03-23 16:20:00|3254.55|3254.55|3252.29|3252.29|3254.55|3254.55|3252.29|3252.29|0
1648052700000|2022-03-23 16:25:00|3252.35|3252.35|3248.2|3248.2|3253.05|3253.05|3248.2|3248.2|0
1648109700000|2022-03-24 08:15:00|3247.19|3247.19|3251.91|3251.91|3254.12|3254.12|3244.33|3244.33|0
1648110000000|2022-03-24 08:20:00|3251.82|3251.82|3252.65|3252.65|3254.91|3254.91|3250.45|3250.45|0
1648110300000|2022-03-24 08:25:00|3252.01|3252.01|3248.22|3248.22|3254.36|3254.36|3248.22|3248.22|0
1648110600000|2022-03-24 08:30:00|3248.16|3248.16|3249.71|3249.71|3251.76|3251.76|3245.13|3245.13|0
1648110900000|2022-03-24 08:35:00|3249.31|3249.31|3252.04|3252.04|3252.36|3252.36|3247.45|3247.45|0
1648111200000|2022-03-24 08:40:00|3251.87|3251.87|3252.21|3252.21|3254.46|3254.46|3249.32|3249.32|0
1648111500000|2022-03-24 08:45:00|3252.04|3252.04|3246.28|3246.28|3252.04|3252.04|3244.61|3244.61|0
1648111800000|2022-03-24 08:50:00|3246.01|3246.01|3247.78|3247.78|3248.2|3248.2|3246.01|3246.01|0
1648112100000|2022-03-24 08:55:00|3247.84|3247.84|3253.73|3253.73|3254.84|3254.84|3247.84|3247.84|0
1648112400000|2022-03-24 09:00:00|3253.65|3253.65|3254.6|3254.6|3255.37|3255.37|3249.94|3249.94|0
1648112700000|2022-03-24 09:05:00|3254.54|3254.54|3259.1|3259.1|3259.21|3259.21|3254.49|3254.49|0
1648113000000|2022-03-24 09:10:00|3258.81|3258.81|3260.95|3260.95|3260.95|3260.95|3256.73|3256.73|0
1648113300000|2022-03-24 09:15:00|3260.61|3260.61|3263.28|3263.28|3264.86|3264.86|3258.94|3258.94|0
1648113600000|2022-03-24 09:20:00|3263.34|3263.34|3259.89|3259.89|3263.34|3263.34|3258.29|3258.29|0
1648113900000|2022-03-24 09:25:00|3259.78|3259.78|3258.68|3258.68|3260.64|3260.64|3256.72|3256.72|0
1648114200000|2022-03-24 09:30:00|3258.75|3258.75|3258.5|3258.5|3259.14|3259.14|3255.66|3255.66|0
1648114500000|2022-03-24 09:35:00|3258.66|3258.66|3261.49|3261.49|3262.51|3262.51|3257.64|3257.64|0
1648114800000|2022-03-24 09:40:00|3261.61|3261.61|3263.38|3263.38|3263.72|3263.72|3261.31|3261.31|0
1648115100000|2022-03-24 09:45:00|3263.22|3263.22|3258.67|3258.67|3263.22|3263.22|3258.33|3258.33|0
1648115400000|2022-03-24 09:50:00|3258.22|3258.22|3258.76|3258.76|3260.27|3260.27|3257.63|3257.63|0
1648115700000|2022-03-24 09:55:00|3258.43|3258.43|3261.01|3261.01|3261.66|3261.66|3258.43|3258.43|0
1648116000000|2022-03-24 10:00:00|3261.07|3261.07|3260.84|3260.84|3261.86|3261.86|3255.49|3255.49|0
1648116300000|2022-03-24 10:05:00|3260.67|3260.67|3256|3256|3260.73|3260.73|3255.5|3255.5|0
1648116600000|2022-03-24 10:10:00|3255.88|3255.88|3254.69|3254.69|3257.13|3257.13|3254.69|3254.69|0
1648116900000|2022-03-24 10:15:00|3254.86|3254.86|3256.94|3256.94|3257.9|3257.9|3254.39|3254.39|0
1648117200000|2022-03-24 10:20:00|3257.27|3257.27|3255.39|3255.39|3257.49|3257.49|3253.71|3253.71|0
1648117500000|2022-03-24 10:25:00|3255.45|3255.45|3256.84|3256.84|3256.84|3256.84|3254.16|3254.16|0
1648117800000|2022-03-24 10:30:00|3256.92|3256.92|3258.21|3258.21|3259.03|3259.03|3256.92|3256.92|0
1648118100000|2022-03-24 10:35:00|3258.1|3258.1|3258.64|3258.64|3259.44|3259.44|3257.33|3257.33|0
1648118400000|2022-03-24 10:40:00|3258.97|3258.97|3259.65|3259.65|3260|3260|3258.55|3258.55|0
1648118700000|2022-03-24 10:45:00|3259.7|3259.7|3259.47|3259.47|3260.32|3260.32|3259.08|3259.08|0
1648119000000|2022-03-24 10:50:00|3259.65|3259.65|3260.62|3260.62|3260.96|3260.96|3258.7|3258.7|0
1648119300000|2022-03-24 10:55:00|3260.68|3260.68|3259.31|3259.31|3261.73|3261.73|3259.25|3259.25|0
1648119600000|2022-03-24 11:00:00|3259.42|3259.42|3265.21|3265.21|3265.21|3265.21|3259.42|3259.42|0
1648119900000|2022-03-24 11:05:00|3265.32|3265.32|3266.44|3266.44|3267.19|3267.19|3264.11|3264.11|0
1648120200000|2022-03-24 11:10:00|3266.61|3266.61|3264.74|3264.74|3268.84|3268.84|3264.74|3264.74|0
1648120500000|2022-03-24 11:15:00|3264.9|3264.9|3265.79|3265.79|3267.13|3267.13|3264.79|3264.79|0
1648120800000|2022-03-24 11:20:00|3265.73|3265.73|3265.74|3265.74|3266.6|3266.6|3265.13|3265.13|0
1648121100000|2022-03-24 11:25:00|3265.68|3265.68|3265.91|3265.91|3266.82|3266.82|3265.46|3265.46|0
1648121400000|2022-03-24 11:30:00|3265.8|3265.8|3267.08|3267.08|3267.08|3267.08|3264.27|3264.27|0
1648121700000|2022-03-24 11:35:00|3267.41|3267.41|3266.12|3266.12|3268.28|3268.28|3266.12|3266.12|0
1648122000000|2022-03-24 11:40:00|3265.69|3265.69|3263.99|3263.99|3265.8|3265.8|3250.33|3250.33|0
1648122300000|2022-03-24 11:45:00|3263.93|3263.93|3261.71|3261.71|3264.37|3264.37|3260.46|3260.46|0
1648122600000|2022-03-24 11:50:00|3261.66|3261.66|3257.28|3257.28|3261.66|3261.66|3255.99|3255.99|0
1648122900000|2022-03-24 11:55:00|3257.22|3257.22|3261.5|3261.5|3261.5|3261.5|3256.14|3256.14|0
1648123200000|2022-03-24 12:00:00|3261.56|3261.56|3258.58|3258.58|3261.61|3261.61|3258.36|3258.36|0
1648123500000|2022-03-24 12:05:00|3258.56|3258.56|3258.26|3258.26|3259.55|3259.55|3258.26|3258.26|0
1648123800000|2022-03-24 12:10:00|3258.09|3258.09|3258.99|3258.99|3259.54|3259.54|3258.09|3258.09|0
1648124100000|2022-03-24 12:15:00|3258.83|3258.83|3258.29|3258.29|3259.17|3259.17|3257.63|3257.63|0
1648124400000|2022-03-24 12:20:00|3258.4|3258.4|3256.94|3256.94|3258.4|3258.4|3256.88|3256.88|0
1648124700000|2022-03-24 12:25:00|3257.03|3257.03|3259.75|3259.75|3260.14|3260.14|3256.87|3256.87|0
1648125000000|2022-03-24 12:30:00|3259.76|3259.76|3263.16|3263.16|3264.12|3264.12|3259.69|3259.69|0
1648125300000|2022-03-24 12:35:00|3263.1|3263.1|3263.78|3263.78|3264.79|3264.79|3262.78|3262.78|0
1648125600000|2022-03-24 12:40:00|3264.01|3264.01|3267.83|3267.83|3268.25|3268.25|3263.94|3263.94|0
1648125900000|2022-03-24 12:45:00|3267.61|3267.61|3268.88|3268.88|3270.06|3270.06|3267.14|3267.14|0
1648126200000|2022-03-24 12:50:00|3268.64|3268.64|3269.45|3269.45|3270.12|3270.12|3266.35|3266.35|0
1648126500000|2022-03-24 12:55:00|3269.29|3269.29|3267.25|3267.25|3269.29|3269.29|3266.96|3266.96|0
1648126800000|2022-03-24 13:00:00|3266.8|3266.8|3266.75|3266.75|3266.8|3266.8|3264.26|3264.26|0
1648127100000|2022-03-24 13:05:00|3266.8|3266.8|3264.2|3264.2|3267.24|3267.24|3263.06|3263.06|0
1648127400000|2022-03-24 13:10:00|3264.37|3264.37|3263.81|3263.81|3265.73|3265.73|3262.71|3262.71|0
1648127700000|2022-03-24 13:15:00|3263.48|3263.48|3263.87|3263.87|3264.84|3264.84|3263.39|3263.39|0
1648128000000|2022-03-24 13:20:00|3264.21|3264.21|3264.46|3264.46|3264.91|3264.91|3262.46|3262.46|0
1648128300000|2022-03-24 13:25:00|3264.4|3264.4|3260.83|3260.83|3265.99|3265.99|3260.55|3260.55|0
1648128600000|2022-03-24 13:30:00|3260.66|3260.66|3251.32|3251.32|3262.47|3262.47|3250.42|3250.42|0
1648128900000|2022-03-24 13:35:00|3250.87|3250.87|3253.67|3253.67|3255.34|3255.34|3248.28|3248.28|0
1648129200000|2022-03-24 13:40:00|3253.62|3253.62|3260.3|3260.3|3260.41|3260.41|3252.03|3252.03|0
1648129500000|2022-03-24 13:45:00|3260.47|3260.47|3261.49|3261.49|3267.89|3267.89|3257.82|3257.82|0
1648129800000|2022-03-24 13:50:00|3261.45|3261.45|3263.06|3263.06|3264.44|3264.44|3258.51|3258.51|0
1648130100000|2022-03-24 13:55:00|3263.18|3263.18|3259.96|3259.96|3263.6|3263.6|3259.96|3259.96|0
1648130400000|2022-03-24 14:00:00|3260.3|3260.3|3265.3|3265.3|3266.28|3266.28|3260.3|3260.3|0
1648130700000|2022-03-24 14:05:00|3265.41|3265.41|3265.36|3265.36|3266.84|3266.84|3263.82|3263.82|0
1648131000000|2022-03-24 14:10:00|3266.35|3266.35|3266.36|3266.36|3267.01|3267.01|3263.52|3263.52|0
1648131300000|2022-03-24 14:15:00|3266.03|3266.03|3265.65|3265.65|3266.56|3266.56|3263.04|3263.04|0
1648131600000|2022-03-24 14:20:00|3265.63|3265.63|3260.59|3260.59|3266.85|3266.85|3259.68|3259.68|0
1648131900000|2022-03-24 14:25:00|3260.54|3260.54|3263.62|3263.62|3264.36|3264.36|3260.11|3260.11|0
1648132200000|2022-03-24 14:30:00|3263.93|3263.93|3267.26|3267.26|3267.51|3267.51|3261.67|3261.67|0
1648132500000|2022-03-24 14:35:00|3266.92|3266.92|3266.11|3266.11|3267.29|3267.29|3264.29|3264.29|0
1648132800000|2022-03-24 14:40:00|3266.17|3266.17|3265.46|3265.46|3267.8|3267.8|3264.93|3264.93|0
1648133100000|2022-03-24 14:45:00|3265.38|3265.38|3266.56|3266.56|3267.03|3267.03|3263.4|3263.4|0
1648133400000|2022-03-24 14:50:00|3266.72|3266.72|3267.17|3267.17|3269.19|3269.19|3264.87|3264.87|0
1648133700000|2022-03-24 14:55:00|3267.4|3267.4|3265.97|3265.97|3268.31|3268.31|3265.14|3265.14|0
1648134000000|2022-03-24 15:00:00|3265.64|3265.64|3265.62|3265.62|3278.1|3278.1|3263.91|3263.91|0
1648134300000|2022-03-24 15:05:00|3265.73|3265.73|3265.07|3265.07|3268.3|3268.3|3263.21|3263.21|0
1648134600000|2022-03-24 15:10:00|3264.96|3264.96|3270.27|3270.27|3271.46|3271.46|3264.41|3264.41|0
1648134900000|2022-03-24 15:15:00|3270.99|3270.99|3270.56|3270.56|3271.7|3271.7|3269.52|3269.52|0
1648135200000|2022-03-24 15:20:00|3270.35|3270.35|3273.35|3273.35|3274.67|3274.67|3270.35|3270.35|0
1648135500000|2022-03-24 15:25:00|3273.43|3273.43|3276.73|3276.73|3277.33|3277.33|3271.95|3271.95|0
1648135800000|2022-03-24 15:30:00|3276.84|3276.84|3272.78|3272.78|3277.14|3277.14|3272.11|3272.11|0
1648136100000|2022-03-24 15:35:00|3272.7|3272.7|3274.41|3274.41|3275.18|3275.18|3272.24|3272.24|0
1648136400000|2022-03-24 15:40:00|3274.75|3274.75|3274.75|3274.75|3276.16|3276.16|3274.25|3274.25|0
1648136700000|2022-03-24 15:45:00|3274.64|3274.64|3274.18|3274.18|3275.4|3275.4|3273.64|3273.64|0
1648137000000|2022-03-24 15:50:00|3274.17|3274.17|3272.64|3272.64|3274.86|3274.86|3272.64|3272.64|0
1648137300000|2022-03-24 15:55:00|3272.76|3272.76|3271.55|3271.55|3273.54|3273.54|3271.22|3271.22|0
1648137600000|2022-03-24 16:00:00|3271.5|3271.5|3268.85|3268.85|3272.1|3272.1|3266.27|3266.27|0
1648137900000|2022-03-24 16:05:00|3268.87|3268.87|3270.37|3270.37|3270.45|3270.45|3268.21|3268.21|0
1648138200000|2022-03-24 16:10:00|3270.43|3270.43|3270.73|3270.73|3271.06|3271.06|3270|3270|0
1648138500000|2022-03-24 16:15:00|3270.72|3270.72|3271.23|3271.23|3271.29|3271.29|3269.98|3269.98|0
1648138800000|2022-03-24 16:20:00|3271.56|3271.56|3276.25|3276.25|3276.33|3276.33|3271.5|3271.5|0
1648139100000|2022-03-24 16:25:00|3276.21|3276.21|3274.39|3274.39|3278.31|3278.31|3269.16|3269.16|0
1648196100000|2022-03-25 08:15:00|3242.79|3242.79|3248.37|3248.37|3248.37|3248.37|3239.9|3239.9|0
1648196400000|2022-03-25 08:20:00|3248.2|3248.2|3245.6|3245.6|3249.3|3249.3|3244.85|3244.85|0
1648196700000|2022-03-25 08:25:00|3245.53|3245.53|3252.59|3252.59|3254.6|3254.6|3245.53|3245.53|0
1648197000000|2022-03-25 08:30:00|3252.46|3252.46|3243.99|3243.99|3252.46|3252.46|3243.99|3243.99|0
1648197300000|2022-03-25 08:35:00|3244.15|3244.15|3246.32|3246.32|3248|3248|3243.03|3243.03|0
1648197600000|2022-03-25 08:40:00|3245.99|3245.99|3243.85|3243.85|3245.99|3245.99|3240.1|3240.1|0
1648197900000|2022-03-25 08:45:00|3243.68|3243.68|3241.09|3241.09|3245.46|3245.46|3241.09|3241.09|0
1648198200000|2022-03-25 08:50:00|3240.97|3240.97|3241.3|3241.3|3242.47|3242.47|3240.76|3240.76|0
1648198500000|2022-03-25 08:55:00|3241.24|3241.24|3246.55|3246.55|3246.55|3246.55|3241.24|3241.24|0
1648198800000|2022-03-25 09:00:00|3246.71|3246.71|3240.24|3240.24|3251.65|3251.65|3237.11|3237.11|0
1648199100000|2022-03-25 09:05:00|3239.64|3239.64|3231.89|3231.89|3239.7|3239.7|3231.89|3231.89|0
1648199400000|2022-03-25 09:10:00|3232.22|3232.22|3236.71|3236.71|3236.71|3236.71|3230.72|3230.72|0
1648199700000|2022-03-25 09:15:00|3236.65|3236.65|3236.71|3236.71|3237.7|3237.7|3234.56|3234.56|0
1648200000000|2022-03-25 09:20:00|3236.59|3236.59|3233.21|3233.21|3236.9|3236.9|3233.13|3233.13|0
1648200300000|2022-03-25 09:25:00|3233.27|3233.27|3229.49|3229.49|3234.8|3234.8|3229.42|3229.42|0
1648200600000|2022-03-25 09:30:00|3229.46|3229.46|3232.3|3232.3|3233.78|3233.78|3222.75|3222.75|0
1648200900000|2022-03-25 09:35:00|3231.97|3231.97|3234.67|3234.67|3236.06|3236.06|3231.3|3231.3|0
1648201200000|2022-03-25 09:40:00|3234.84|3234.84|3233.62|3233.62|3235.6|3235.6|3233.12|3233.12|0
1648201500000|2022-03-25 09:45:00|3233.7|3233.7|3234.46|3234.46|3238.26|3238.26|3233.38|3233.38|0
1648201800000|2022-03-25 09:50:00|3234.57|3234.57|3240.39|3240.39|3240.73|3240.73|3234.51|3234.51|0
1648202100000|2022-03-25 09:55:00|3239.57|3239.57|3242.02|3242.02|3243.39|3243.39|3239.57|3239.57|0
1648202400000|2022-03-25 10:00:00|3241.94|3241.94|3240.25|3240.25|3243.99|3243.99|3240.12|3240.12|0
1648202700000|2022-03-25 10:05:00|3240.38|3240.38|3237.36|3237.36|3240.49|3240.49|3236.8|3236.8|0
1648203000000|2022-03-25 10:10:00|3237.3|3237.3|3238.41|3238.41|3240.67|3240.67|3237.3|3237.3|0
1648203300000|2022-03-25 10:15:00|3238.64|3238.64|3241.26|3241.26|3241.26|3241.26|3238.64|3238.64|0
1648203600000|2022-03-25 10:20:00|3241.6|3241.6|3243.57|3243.57|3243.68|3243.68|3240.54|3240.54|0
1648203900000|2022-03-25 10:25:00|3243.59|3243.59|3245.62|3245.62|3245.98|3245.98|3243.43|3243.43|0
1648204200000|2022-03-25 10:30:00|3246|3246|3247.74|3247.74|3247.83|3247.83|3244.69|3244.69|0
1648204500000|2022-03-25 10:35:00|3247.76|3247.76|3251.88|3251.88|3251.88|3251.88|3247.76|3247.76|0
1648204800000|2022-03-25 10:40:00|3252.35|3252.35|3255.3|3255.3|3257.32|3257.32|3251.68|3251.68|0
1648205100000|2022-03-25 10:45:00|3255.44|3255.44|3258.38|3258.38|3258.38|3258.38|3255.41|3255.41|0
1648205400000|2022-03-25 10:50:00|3258.26|3258.26|3261.06|3261.06|3261.06|3261.06|3256.98|3256.98|0
1648205700000|2022-03-25 10:55:00|3261.14|3261.14|3258.29|3258.29|3262.46|3262.46|3258.29|3258.29|0
1648206000000|2022-03-25 11:00:00|3258.3|3258.3|3260.14|3260.14|3262.04|3262.04|3256.79|3256.79|0
1648206300000|2022-03-25 11:05:00|3260.03|3260.03|3257.72|3257.72|3260.14|3260.14|3257.72|3257.72|0
1648206600000|2022-03-25 11:10:00|3257.81|3257.81|3256.93|3256.93|3258.34|3258.34|3256.37|3256.37|0
1648206900000|2022-03-25 11:15:00|3256.76|3256.76|3256.09|3256.09|3257.32|3257.32|3255.45|3255.45|0
1648207200000|2022-03-25 11:20:00|3256.03|3256.03|3258.67|3258.67|3261.2|3261.2|3255.97|3255.97|0
1648207500000|2022-03-25 11:25:00|3258.65|3258.65|3265.57|3265.57|3265.57|3265.57|3258.63|3258.63|0
1648207800000|2022-03-25 11:30:00|3265.6|3265.6|3261.98|3261.98|3266.82|3266.82|3261.98|3261.98|0
1648208100000|2022-03-25 11:35:00|3261.94|3261.94|3264.37|3264.37|3264.57|3264.57|3261.37|3261.37|0
1648208400000|2022-03-25 11:40:00|3264.43|3264.43|3263.82|3263.82|3265.37|3265.37|3263.3|3263.3|0
1648208700000|2022-03-25 11:45:00|3263.84|3263.84|3263.44|3263.44|3263.86|3263.86|3262.67|3262.67|0
1648209000000|2022-03-25 11:50:00|3263.49|3263.49|3261.31|3261.31|3263.9|3263.9|3261.08|3261.08|0
1648209300000|2022-03-25 11:55:00|3261.37|3261.37|3263.14|3263.14|3263.14|3263.14|3261.37|3261.37|0
1648209600000|2022-03-25 12:00:00|3262.86|3262.86|3260.46|3260.46|3262.91|3262.91|3259.21|3259.21|0
1648209900000|2022-03-25 12:05:00|3260.5|3260.5|3258.59|3258.59|3261.74|3261.74|3258.56|3258.56|0
1648210200000|2022-03-25 12:10:00|3258.65|3258.65|3260.36|3260.36|3260.58|3260.58|3258.65|3258.65|0
1648210500000|2022-03-25 12:15:00|3260.25|3260.25|3257.53|3257.53|3260.3|3260.3|3257.53|3257.53|0
1648210800000|2022-03-25 12:20:00|3257.2|3257.2|3256.74|3256.74|3257.71|3257.71|3255.3|3255.3|0
1648211100000|2022-03-25 12:25:00|3256.75|3256.75|3256.17|3256.17|3256.92|3256.92|3255.48|3255.48|0
1648211400000|2022-03-25 12:30:00|3256.11|3256.11|3254.23|3254.23|3256.11|3256.11|3254.23|3254.23|0
1648211700000|2022-03-25 12:35:00|3254.25|3254.25|3254.68|3254.68|3254.81|3254.81|3252.99|3252.99|0
1648212000000|2022-03-25 12:40:00|3254.6|3254.6|3255.05|3255.05|3256.09|3256.09|3253.76|3253.76|0
1648212300000|2022-03-25 12:45:00|3255.56|3255.56|3253.02|3253.02|3256|3256|3251.37|3251.37|0
1648212600000|2022-03-25 12:50:00|3253.35|3253.35|3254.99|3254.99|3255.12|3255.12|3253.25|3253.25|0
1648212900000|2022-03-25 12:55:00|3254.76|3254.76|3254.07|3254.07|3255.02|3255.02|3252.85|3252.85|0
1648213200000|2022-03-25 13:00:00|3254.12|3254.12|3255.73|3255.73|3255.85|3255.85|3254.12|3254.12|0
1648213500000|2022-03-25 13:05:00|3255.41|3255.41|3255.13|3255.13|3256.45|3256.45|3254.47|3254.47|0
1648213800000|2022-03-25 13:10:00|3255.01|3255.01|3256.95|3256.95|3257.68|3257.68|3254.02|3254.02|0
1648214100000|2022-03-25 13:15:00|3256.87|3256.87|3259.19|3259.19|3259.19|3259.19|3256.87|3256.87|0
1648214400000|2022-03-25 13:20:00|3259.25|3259.25|3262.95|3262.95|3263.09|3263.09|3259.07|3259.07|0
1648214700000|2022-03-25 13:25:00|3263.23|3263.23|3261.25|3261.25|3264.56|3264.56|3260.9|3260.9|0
1648215000000|2022-03-25 13:30:00|3261.58|3261.58|3262.49|3262.49|3262.6|3262.6|3257.57|3257.57|0
1648215300000|2022-03-25 13:35:00|3262.43|3262.43|3267.1|3267.1|3267.17|3267.17|3261.57|3261.57|0
1648215600000|2022-03-25 13:40:00|3267.16|3267.16|3269.41|3269.41|3271.47|3271.47|3265.97|3265.97|0
1648215900000|2022-03-25 13:45:00|3269.46|3269.46|3270.95|3270.95|3272.14|3272.14|3267.59|3267.59|0
1648216200000|2022-03-25 13:50:00|3270.84|3270.84|3275.44|3275.44|3277.1|3277.1|3269.18|3269.18|0
1648216500000|2022-03-25 13:55:00|3275.39|3275.39|3267.05|3267.05|3275.39|3275.39|3267.04|3267.04|0
1648216800000|2022-03-25 14:00:00|3267.17|3267.17|3266.71|3266.71|3269.83|3269.83|3264.25|3264.25|0
1648217100000|2022-03-25 14:05:00|3266.79|3266.79|3266.16|3266.16|3267.22|3267.22|3264.27|3264.27|0
1648217400000|2022-03-25 14:10:00|3266.14|3266.14|3268.26|3268.26|3270.55|3270.55|3264.54|3264.54|0
1648217700000|2022-03-25 14:15:00|3268.24|3268.24|3267.67|3267.67|3270.46|3270.46|3267.61|3267.61|0
1648218000000|2022-03-25 14:20:00|3267.62|3267.62|3269.31|3269.31|3271.03|3271.03|3267.62|3267.62|0
1648218300000|2022-03-25 14:25:00|3268.98|3268.98|3265.03|3265.03|3269.04|3269.04|3264.48|3264.48|0
1648218600000|2022-03-25 14:30:00|3264.7|3264.7|3264.02|3264.02|3265.25|3265.25|3261.18|3261.18|0
1648218900000|2022-03-25 14:35:00|3264.13|3264.13|3266.29|3266.29|3267.65|3267.65|3264.13|3264.13|0
1648219200000|2022-03-25 14:40:00|3266.21|3266.21|3267.05|3267.05|3267.76|3267.76|3265.46|3265.46|0
1648219500000|2022-03-25 14:45:00|3266.94|3266.94|3266.65|3266.65|3267.82|3267.82|3265.6|3265.6|0
1648219800000|2022-03-25 14:50:00|3266.64|3266.64|3267.15|3267.15|3268.53|3268.53|3266.55|3266.55|0
1648220100000|2022-03-25 14:55:00|3266.94|3266.94|3268.07|3268.07|3268.95|3268.95|3266.52|3266.52|0
1648220400000|2022-03-25 15:00:00|3268.12|3268.12|3268.93|3268.93|3270.13|3270.13|3265.53|3265.53|0
1648220700000|2022-03-25 15:05:00|3268.98|3268.98|3263.53|3263.53|3270.47|3270.47|3263.02|3263.02|0
1648221000000|2022-03-25 15:10:00|3263.59|3263.59|3261.45|3261.45|3264.1|3264.1|3255.64|3255.64|0
1648221300000|2022-03-25 15:15:00|3261.4|3261.4|3261.98|3261.98|3263.44|3263.44|3261.01|3261.01|0
1648221600000|2022-03-25 15:20:00|3262.04|3262.04|3259.89|3259.89|3263.52|3263.52|3259.69|3259.69|0
1648221900000|2022-03-25 15:25:00|3259.83|3259.83|3261.01|3261.01|3261.01|3261.01|3256.49|3256.49|0
1648222200000|2022-03-25 15:30:00|3260.93|3260.93|3261.15|3261.15|3262.28|3262.28|3256.95|3256.95|0
1648222500000|2022-03-25 15:35:00|3261.09|3261.09|3258.19|3258.19|3262.57|3262.57|3258.19|3258.19|0
1648222800000|2022-03-25 15:40:00|3258.13|3258.13|3262.27|3262.27|3263.26|3263.26|3258.13|3258.13|0
1648223100000|2022-03-25 15:45:00|3262.33|3262.33|3260.2|3260.2|3262.89|3262.89|3260.2|3260.2|0
1648223400000|2022-03-25 15:50:00|3260.26|3260.26|3261|3261|3263.65|3263.65|3260.21|3260.21|0
1648223700000|2022-03-25 15:55:00|3260.3|3260.3|3261.46|3261.46|3262.17|3262.17|3259.72|3259.72|0
1648224000000|2022-03-25 16:00:00|3261.4|3261.4|3261.13|3261.13|3261.68|3261.68|3259.76|3259.76|0
1648224300000|2022-03-25 16:05:00|3261.46|3261.46|3261.57|3261.57|3262.86|3262.86|3261.46|3261.46|0
1648224600000|2022-03-25 16:10:00|3261.32|3261.32|3259.82|3259.82|3261.32|3261.32|3259.75|3259.75|0
1648224900000|2022-03-25 16:15:00|3259.93|3259.93|3259.41|3259.41|3261.31|3261.31|3259.41|3259.41|0
1648225200000|2022-03-25 16:20:00|3259.4|3259.4|3258.35|3258.35|3259.52|3259.52|3256.93|3256.93|0
1648225500000|2022-03-25 16:25:00|3258.44|3258.44|3255.64|3255.64|3259.06|3259.06|3255.64|3255.64|0
1648451700000|2022-03-28 07:15:00|3276.01|3276.01|3276.15|3276.15|3279.52|3279.52|3275.41|3275.41|0
1648452000000|2022-03-28 07:20:00|3275.8|3275.8|3275.32|3275.32|3277.61|3277.61|3272.12|3272.12|0
1648452300000|2022-03-28 07:25:00|3275.5|3275.5|3270.59|3270.59|3276.07|3276.07|3270.37|3270.37|0
1648452600000|2022-03-28 07:30:00|3270.42|3270.42|3266.42|3266.42|3270.53|3270.53|3264.16|3264.16|0
1648452900000|2022-03-28 07:35:00|3266.36|3266.36|3258.11|3258.11|3266.46|3266.46|3257.44|3257.44|0
1648453200000|2022-03-28 07:40:00|3258|3258|3256.87|3256.87|3258.38|3258.38|3256.32|3256.32|0
1648453500000|2022-03-28 07:45:00|3256.99|3256.99|3258.79|3258.79|3258.9|3258.9|3254.26|3254.26|0
1648453800000|2022-03-28 07:50:00|3258.56|3258.56|3261.48|3261.48|3261.48|3261.48|3258.56|3258.56|0
1648454100000|2022-03-28 07:55:00|3261.03|3261.03|3264.88|3264.88|3264.93|3264.93|3260.3|3260.3|0
1648454400000|2022-03-28 08:00:00|3265.15|3265.15|3261.3|3261.3|3265.6|3265.6|3259.89|3259.89|0
1648454700000|2022-03-28 08:05:00|3261.38|3261.38|3263.55|3263.55|3264.16|3264.16|3260.94|3260.94|0
1648455000000|2022-03-28 08:10:00|3263.84|3263.84|3267.84|3267.84|3268.55|3268.55|3262.58|3262.58|0
1648455300000|2022-03-28 08:15:00|3267.79|3267.79|3271.41|3271.41|3271.41|3271.41|3265.47|3265.47|0
1648455600000|2022-03-28 08:20:00|3271.52|3271.52|3271.7|3271.7|3272.25|3272.25|3269.29|3269.29|0
1648455900000|2022-03-28 08:25:00|3271.42|3271.42|3270.44|3270.44|3271.69|3271.69|3269.37|3269.37|0
1648456200000|2022-03-28 08:30:00|3270.49|3270.49|3270.22|3270.22|3271.36|3271.36|3269.42|3269.42|0
1648456500000|2022-03-28 08:35:00|3270.24|3270.24|3267.99|3267.99|3271.19|3271.19|3267.77|3267.77|0
1648456800000|2022-03-28 08:40:00|3267.88|3267.88|3267.33|3267.33|3268.37|3268.37|3265.18|3265.18|0
1648457100000|2022-03-28 08:45:00|3267.49|3267.49|3272.22|3272.22|3273.27|3273.27|3267.38|3267.38|0
1648457400000|2022-03-28 08:50:00|3272.27|3272.27|3273.74|3273.74|3274.14|3274.14|3271.3|3271.3|0
1648457700000|2022-03-28 08:55:00|3273.58|3273.58|3274.27|3274.27|3275|3275|3272|3272|0
1648458000000|2022-03-28 09:00:00|3274.43|3274.43|3274.59|3274.59|3274.61|3274.61|3272|3272|0
1648458300000|2022-03-28 09:05:00|3274.49|3274.49|3271.57|3271.57|3274.58|3274.58|3270.59|3270.59|0
1648458600000|2022-03-28 09:10:00|3271.68|3271.68|3270.7|3270.7|3272.09|3272.09|3270.36|3270.36|0
1648458900000|2022-03-28 09:15:00|3270.47|3270.47|3268.23|3268.23|3270.47|3270.47|3267.41|3267.41|0
1648459200000|2022-03-28 09:20:00|3268.17|3268.17|3270.14|3270.14|3270.14|3270.14|3268.01|3268.01|0
1648459500000|2022-03-28 09:25:00|3270.03|3270.03|3274.94|3274.94|3274.94|3274.94|3269.3|3269.3|0
1648459800000|2022-03-28 09:30:00|3275.17|3275.17|3275.61|3275.61|3275.61|3275.61|3272.5|3272.5|0
1648460100000|2022-03-28 09:35:00|3275.83|3275.83|3278.23|3278.23|3278.88|3278.88|3275.83|3275.83|0
1648460400000|2022-03-28 09:40:00|3278.29|3278.29|3277.94|3277.94|3279.31|3279.31|3277.19|3277.19|0
1648460700000|2022-03-28 09:45:00|3278.02|3278.02|3272.19|3272.19|3278.45|3278.45|3271.97|3271.97|0
1648461000000|2022-03-28 09:50:00|3272.08|3272.08|3271.79|3271.79|3272.3|3272.3|3271.06|3271.06|0
1648461300000|2022-03-28 09:55:00|3271.68|3271.68|3269.94|3269.94|3271.76|3271.76|3269.8|3269.8|0
1648461600000|2022-03-28 10:00:00|3269.77|3269.77|3270.88|3270.88|3271.73|3271.73|3269.69|3269.69|0
1648461900000|2022-03-28 10:05:00|3270.77|3270.77|3272.92|3272.92|3273.93|3273.93|3270.77|3270.77|0
1648462200000|2022-03-28 10:10:00|3272.87|3272.87|3274.96|3274.96|3275.05|3275.05|3272.67|3272.67|0
1648462500000|2022-03-28 10:15:00|3275.02|3275.02|3273.08|3273.08|3275.02|3275.02|3272.89|3272.89|0
1648462800000|2022-03-28 10:20:00|3273|3273|3276.01|3276.01|3276.79|3276.79|3273|3273|0
1648463100000|2022-03-28 10:25:00|3276.12|3276.12|3277.53|3277.53|3277.53|3277.53|3276.01|3276.01|0
1648463400000|2022-03-28 10:30:00|3277.42|3277.42|3276.37|3276.37|3277.42|3277.42|3275.81|3275.81|0
1648463700000|2022-03-28 10:35:00|3276.45|3276.45|3275.25|3275.25|3277.34|3277.34|3275.25|3275.25|0
1648464000000|2022-03-28 10:40:00|3275.27|3275.27|3278.01|3278.01|3279.18|3279.18|3275.27|3275.27|0
1648464300000|2022-03-28 10:45:00|3277.79|3277.79|3281.65|3281.65|3282.2|3282.2|3277.79|3277.79|0
1648464600000|2022-03-28 10:50:00|3281.56|3281.56|3282.96|3282.96|3284.54|3284.54|3280.76|3280.76|0
1648464900000|2022-03-28 10:55:00|3283.07|3283.07|3282.02|3282.02|3284.83|3284.83|3282.02|3282.02|0
1648465200000|2022-03-28 11:00:00|3282|3282|3285.89|3285.89|3286.17|3286.17|3281.82|3281.82|0
1648465500000|2022-03-28 11:05:00|3285.95|3285.95|3286.16|3286.16|3286.16|3286.16|3283.84|3283.84|0
1648465800000|2022-03-28 11:10:00|3286.18|3286.18|3284.27|3284.27|3287.37|3287.37|3283.97|3283.97|0
1648466100000|2022-03-28 11:15:00|3283.82|3283.82|3283.14|3283.14|3283.82|3283.82|3280.83|3280.83|0
1648466400000|2022-03-28 11:20:00|3283.31|3283.31|3286.49|3286.49|3287.1|3287.1|3283.2|3283.2|0
1648466700000|2022-03-28 11:25:00|3286.46|3286.46|3287.76|3287.76|3289.07|3289.07|3286.46|3286.46|0
1648467000000|2022-03-28 11:30:00|3288.05|3288.05|3290.14|3290.14|3291.14|3291.14|3288.05|3288.05|0
1648467300000|2022-03-28 11:35:00|3290.03|3290.03|3288.46|3288.46|3290.14|3290.14|3287.05|3287.05|0
1648467600000|2022-03-28 11:40:00|3288.4|3288.4|3287.73|3287.73|3288.92|3288.92|3287.02|3287.02|0
1648467900000|2022-03-28 11:45:00|3287.62|3287.62|3290|3290|3290.41|3290.41|3287.62|3287.62|0
1648468200000|2022-03-28 11:50:00|3289.82|3289.82|3289.45|3289.45|3290.12|3290.12|3288.1|3288.1|0
1648468500000|2022-03-28 11:55:00|3289.22|3289.22|3291.28|3291.28|3291.55|3291.55|3288.62|3288.62|0
1648468800000|2022-03-28 12:00:00|3291.33|3291.33|3288.97|3288.97|3291.33|3291.33|3288.06|3288.06|0
1648469100000|2022-03-28 12:05:00|3288.69|3288.69|3290|3290|3290.34|3290.34|3288.58|3288.58|0
1648469400000|2022-03-28 12:10:00|3290.16|3290.16|3289.37|3289.37|3290.6|3290.6|3289.21|3289.21|0
1648469700000|2022-03-28 12:15:00|3289.27|3289.27|3284.91|3284.91|3289.35|3289.35|3284.56|3284.56|0
1648470000000|2022-03-28 12:20:00|3284.89|3284.89|3283.63|3283.63|3285.92|3285.92|3282.81|3282.81|0
1648470300000|2022-03-28 12:25:00|3283.58|3283.58|3283.42|3283.42|3284.18|3284.18|3283.09|3283.09|0
1648470600000|2022-03-28 12:30:00|3283.53|3283.53|3280.96|3280.96|3283.63|3283.63|3280.96|3280.96|0
1648470900000|2022-03-28 12:35:00|3280.86|3280.86|3278.3|3278.3|3280.96|3280.96|3277.65|3277.65|0
1648471200000|2022-03-28 12:40:00|3278.28|3278.28|3275.14|3275.14|3278.28|3278.28|3274.03|3274.03|0
1648471500000|2022-03-28 12:45:00|3275.15|3275.15|3275.6|3275.6|3275.61|3275.61|3273.29|3273.29|0
1648471800000|2022-03-28 12:50:00|3275.87|3275.87|3275.11|3275.11|3276.54|3276.54|3274.97|3274.97|0
1648472100000|2022-03-28 12:55:00|3275.12|3275.12|3275.34|3275.34|3277.82|3277.82|3275.05|3275.05|0
1648472400000|2022-03-28 13:00:00|3275.35|3275.35|3277.14|3277.14|3277.41|3277.41|3275.22|3275.22|0
1648472700000|2022-03-28 13:05:00|3277.09|3277.09|3278.7|3278.7|3281.17|3281.17|3277.09|3277.09|0
1648473000000|2022-03-28 13:10:00|3278.86|3278.86|3280.38|3280.38|3280.67|3280.67|3275.63|3275.63|0
1648473300000|2022-03-28 13:15:00|3280.54|3280.54|3277.3|3277.3|3280.76|3280.76|3276.52|3276.52|0
1648473600000|2022-03-28 13:20:00|3277.38|3277.38|3275.29|3275.29|3278.27|3278.27|3275.26|3275.26|0
1648473900000|2022-03-28 13:25:00|3274.29|3274.29|3271.86|3271.86|3274.29|3274.29|3271.25|3271.25|0
1648474200000|2022-03-28 13:30:00|3271.97|3271.97|3262.71|3262.71|3275.22|3275.22|3260.03|3260.03|0
1648474500000|2022-03-28 13:35:00|3262.8|3262.8|3257.29|3257.29|3263.24|3263.24|3256.75|3256.75|0
1648474800000|2022-03-28 13:40:00|3256.96|3256.96|3260.33|3260.33|3262.28|3262.28|3256.59|3256.59|0
1648475100000|2022-03-28 13:45:00|3260.41|3260.41|3256.29|3256.29|3260.83|3260.83|3255.08|3255.08|0
1648475400000|2022-03-28 13:50:00|3256.3|3256.3|3259.54|3259.54|3261.57|3261.57|3254.82|3254.82|0
1648475700000|2022-03-28 13:55:00|3259.46|3259.46|3257.6|3257.6|3259.46|3259.46|3253.55|3253.55|0
1648476000000|2022-03-28 14:00:00|3257.67|3257.67|3252.59|3252.59|3257.67|3257.67|3250.87|3250.87|0
1648476300000|2022-03-28 14:05:00|3252.67|3252.67|3250.75|3250.75|3253.37|3253.37|3250.72|3250.72|0
1648476600000|2022-03-28 14:10:00|3250.69|3250.69|3251.7|3251.7|3253.05|3253.05|3249.52|3249.52|0
1648476900000|2022-03-28 14:15:00|3251.72|3251.72|3253.98|3253.98|3254.46|3254.46|3250.2|3250.2|0
1648477200000|2022-03-28 14:20:00|3254.15|3254.15|3255.15|3255.15|3255.6|3255.6|3250.67|3250.67|0
1648477500000|2022-03-28 14:25:00|3255.2|3255.2|3256.67|3256.67|3257.59|3257.59|3254.01|3254.01|0
1648477800000|2022-03-28 14:30:00|3256.34|3256.34|3250.68|3250.68|3256.63|3256.63|3250.46|3250.46|0
1648478100000|2022-03-28 14:35:00|3250.77|3250.77|3248.87|3248.87|3251.84|3251.84|3247.88|3247.88|0
1648478400000|2022-03-28 14:40:00|3249|3249|3249.8|3249.8|3250.87|3250.87|3248.71|3248.71|0
1648478700000|2022-03-28 14:45:00|3249.78|3249.78|3244.35|3244.35|3249.85|3249.85|3244.06|3244.06|0
1648479000000|2022-03-28 14:50:00|3244.23|3244.23|3243.74|3243.74|3246.94|3246.94|3243.62|3243.62|0
1648479300000|2022-03-28 14:55:00|3243.64|3243.64|3241.73|3241.73|3243.64|3243.64|3239.53|3239.53|0
1648479600000|2022-03-28 15:00:00|3241.85|3241.85|3239.03|3239.03|3242.58|3242.58|3230.73|3230.73|0
1648479900000|2022-03-28 15:05:00|3238.95|3238.95|3240.72|3240.72|3240.75|3240.75|3238.19|3238.19|0
1648480200000|2022-03-28 15:10:00|3240.66|3240.66|3239.97|3239.97|3241.46|3241.46|3239.44|3239.44|0
1648480500000|2022-03-28 15:15:00|3239.92|3239.92|3240.83|3240.83|3241.13|3241.13|3238.47|3238.47|0
1648480800000|2022-03-28 15:20:00|3240.78|3240.78|3242.18|3242.18|3242.48|3242.48|3238.76|3238.76|0
1648481100000|2022-03-28 15:25:00|3242.6|3242.6|3242.22|3242.22|3242.71|3242.71|3238.93|3238.93|0
1648538100000|2022-03-29 07:15:00|3210.11|3210.11|3214.15|3214.15|3216.25|3216.25|3209.29|3209.29|0
1648538400000|2022-03-29 07:20:00|3213.88|3213.88|3221.97|3221.97|3224.67|3224.67|3212.61|3212.61|0
1648538700000|2022-03-29 07:25:00|3222.3|3222.3|3231.65|3231.65|3233.08|3233.08|3221.65|3221.65|0
1648539000000|2022-03-29 07:30:00|3230.79|3230.79|3231.97|3231.97|3233.76|3233.76|3226.39|3226.39|0
1648539300000|2022-03-29 07:35:00|3231.86|3231.86|3232.93|3232.93|3234.37|3234.37|3228.22|3228.22|0
1648539600000|2022-03-29 07:40:00|3232.77|3232.77|3227.42|3227.42|3233.36|3233.36|3227.42|3227.42|0
1648539900000|2022-03-29 07:45:00|3227.45|3227.45|3227.22|3227.22|3227.89|3227.89|3222.63|3222.63|0
1648540200000|2022-03-29 07:50:00|3227.13|3227.13|3226.93|3226.93|3229.32|3229.32|3225.32|3225.32|0
1648540500000|2022-03-29 07:55:00|3227.05|3227.05|3232.63|3232.63|3233.63|3233.63|3225.17|3225.17|0
1648540800000|2022-03-29 08:00:00|3232.3|3232.3|3241.95|3241.95|3241.95|3241.95|3231.28|3231.28|0
1648541100000|2022-03-29 08:05:00|3242.01|3242.01|3241.64|3241.64|3244.02|3244.02|3240.6|3240.6|0
1648541400000|2022-03-29 08:10:00|3242.03|3242.03|3241.62|3241.62|3242.58|3242.58|3237.35|3237.35|0
1648541700000|2022-03-29 08:15:00|3241.57|3241.57|3239.38|3239.38|3242.66|3242.66|3237.87|3237.87|0
1648542000000|2022-03-29 08:20:00|3239.44|3239.44|3237.06|3237.06|3239.83|3239.83|3236.41|3236.41|0
1648542300000|2022-03-29 08:25:00|3237.11|3237.11|3235.91|3235.91|3237.19|3237.19|3233.72|3233.72|0
1648542600000|2022-03-29 08:30:00|3236.24|3236.24|3230.6|3230.6|3236.26|3236.26|3230.52|3230.52|0
1648542900000|2022-03-29 08:35:00|3230.77|3230.77|3230.61|3230.61|3231.93|3231.93|3228.96|3228.96|0
1648543200000|2022-03-29 08:40:00|3230.72|3230.72|3234.48|3234.48|3235.34|3235.34|3230.72|3230.72|0
1648543500000|2022-03-29 08:45:00|3234.51|3234.51|3235.07|3235.07|3236.54|3236.54|3233.01|3233.01|0
1648543800000|2022-03-29 08:50:00|3235.4|3235.4|3234.19|3234.19|3235.51|3235.51|3233.7|3233.7|0
1648544100000|2022-03-29 08:55:00|3234.63|3234.63|3236.71|3236.71|3237.15|3237.15|3233.86|3233.86|0
1648544400000|2022-03-29 09:00:00|3236.79|3236.79|3240.69|3240.69|3241.25|3241.25|3236.79|3236.79|0
1648544700000|2022-03-29 09:05:00|3240.6|3240.6|3246.78|3246.78|3254.16|3254.16|3240.6|3240.6|0
1648545000000|2022-03-29 09:10:00|3246.83|3246.83|3249.37|3249.37|3251.23|3251.23|3246.33|3246.33|0
1648545300000|2022-03-29 09:15:00|3248.97|3248.97|3251.51|3251.51|3253.31|3253.31|3247.11|3247.11|0
1648545600000|2022-03-29 09:20:00|3252.32|3252.32|3253.25|3253.25|3254.25|3254.25|3250.87|3250.87|0
1648545900000|2022-03-29 09:25:00|3253.58|3253.58|3251.66|3251.66|3254.23|3254.23|3249.79|3249.79|0
1648546200000|2022-03-29 09:30:00|3251.58|3251.58|3251.87|3251.87|3252.77|3252.77|3249.18|3249.18|0
1648546500000|2022-03-29 09:35:00|3251.89|3251.89|3254.16|3254.16|3254.38|3254.38|3250.01|3250.01|0
1648546800000|2022-03-29 09:40:00|3254.1|3254.1|3254.89|3254.89|3257.24|3257.24|3252.21|3252.21|0
1648547100000|2022-03-29 09:45:00|3254.55|3254.55|3256.43|3256.43|3258.68|3258.68|3253.97|3253.97|0
1648547400000|2022-03-29 09:50:00|3256.1|3256.1|3254.06|3254.06|3259.59|3259.59|3254.05|3254.05|0
1648547700000|2022-03-29 09:55:00|3253.96|3253.96|3255.81|3255.81|3256.88|3256.88|3253.67|3253.67|0
1648548000000|2022-03-29 10:00:00|3255.87|3255.87|3261.66|3261.66|3261.71|3261.71|3255.87|3255.87|0
1648548300000|2022-03-29 10:05:00|3261.82|3261.82|3263.37|3263.37|3265.36|3265.36|3260.46|3260.46|0
1648548600000|2022-03-29 10:10:00|3263.38|3263.38|3261.88|3261.88|3263.69|3263.69|3261.44|3261.44|0
1648548900000|2022-03-29 10:15:00|3261.83|3261.83|3262.16|3262.16|3264.93|3264.93|3261.12|3261.12|0
1648549200000|2022-03-29 10:20:00|3262.32|3262.32|3259.54|3259.54|3263.49|3263.49|3259.54|3259.54|0
1648549500000|2022-03-29 10:25:00|3259.43|3259.43|3256.5|3256.5|3259.63|3259.63|3255.87|3255.87|0
1648549800000|2022-03-29 10:30:00|3256.62|3256.62|3254.22|3254.22|3258.13|3258.13|3254.11|3254.11|0
1648550100000|2022-03-29 10:35:00|3254.33|3254.33|3254.19|3254.19|3257.36|3257.36|3253.58|3253.58|0
1648550400000|2022-03-29 10:40:00|3254.11|3254.11|3255.02|3255.02|3256.06|3256.06|3254.11|3254.11|0
1648550700000|2022-03-29 10:45:00|3255.08|3255.08|3255.51|3255.51|3257.32|3257.32|3255.08|3255.08|0
1648551000000|2022-03-29 10:50:00|3255.46|3255.46|3254.13|3254.13|3257.51|3257.51|3253.67|3253.67|0
1648551300000|2022-03-29 10:55:00|3253.79|3253.79|3253.81|3253.81|3255.72|3255.72|3253.67|3253.67|0
1648551600000|2022-03-29 11:00:00|3253.7|3253.7|3259.93|3259.93|3260.43|3260.43|3253.43|3253.43|0
1648551900000|2022-03-29 11:05:00|3259.94|3259.94|3259.66|3259.66|3260.31|3260.31|3257.51|3257.51|0
1648552200000|2022-03-29 11:10:00|3259.77|3259.77|3256.45|3256.45|3260.55|3260.55|3256.45|3256.45|0
1648552500000|2022-03-29 11:15:00|3256.56|3256.56|3259.7|3259.7|3259.7|3259.7|3256.45|3256.45|0
1648552800000|2022-03-29 11:20:00|3259.78|3259.78|3262.51|3262.51|3263.33|3263.33|3259.63|3259.63|0
1648553100000|2022-03-29 11:25:00|3262.46|3262.46|3258.55|3258.55|3262.55|3262.55|3258.55|3258.55|0
1648553400000|2022-03-29 11:30:00|3258.49|3258.49|3258.55|3258.55|3259.29|3259.29|3256.82|3256.82|0
1648553700000|2022-03-29 11:35:00|3258.49|3258.49|3258.88|3258.88|3258.89|3258.89|3255.26|3255.26|0
1648554000000|2022-03-29 11:40:00|3258.96|3258.96|3261.36|3261.36|3270.34|3270.34|3257.83|3257.83|0
1648554300000|2022-03-29 11:45:00|3261.42|3261.42|3273.96|3273.96|3275.05|3275.05|3257.71|3257.71|0
1648554600000|2022-03-29 11:50:00|3272.81|3272.81|3280.95|3280.95|3281|3281|3270.04|3270.04|0
1648554900000|2022-03-29 11:55:00|3279.95|3279.95|3285.22|3285.22|3286.1|3286.1|3277.54|3277.54|0
1648555200000|2022-03-29 12:00:00|3285.14|3285.14|3290.52|3290.52|3292.77|3292.77|3285.05|3285.05|0
1648555500000|2022-03-29 12:05:00|3290.46|3290.46|3293.44|3293.44|3296.71|3296.71|3288.71|3288.71|0
1648555800000|2022-03-29 12:10:00|3293.61|3293.61|3290.53|3290.53|3294.99|3294.99|3289.54|3289.54|0
1648556100000|2022-03-29 12:15:00|3290.8|3290.8|3295.94|3295.94|3297.3|3297.3|3290.42|3290.42|0
1648556400000|2022-03-29 12:20:00|3296.05|3296.05|3305.98|3305.98|3306.81|3306.81|3296.05|3296.05|0
1648556700000|2022-03-29 12:25:00|3306.31|3306.31|3298.41|3298.41|3306.98|3306.98|3297.28|3297.28|0
1648557000000|2022-03-29 12:30:00|3298.45|3298.45|3293.3|3293.3|3300.17|3300.17|3293.3|3293.3|0
1648557300000|2022-03-29 12:35:00|3293.41|3293.41|3292.53|3292.53|3294.85|3294.85|3290.72|3290.72|0
1648557600000|2022-03-29 12:40:00|3292.58|3292.58|3292.71|3292.71|3294.33|3294.33|3286|3286|0
1648557900000|2022-03-29 12:45:00|3292.39|3292.39|3295.02|3295.02|3295.02|3295.02|3286.59|3286.59|0
1648558200000|2022-03-29 12:50:00|3295.35|3295.35|3293.32|3293.32|3295.52|3295.52|3291.04|3291.04|0
1648558500000|2022-03-29 12:55:00|3293.21|3293.21|3291.46|3291.46|3293.32|3293.32|3289.03|3289.03|0
1648558800000|2022-03-29 13:00:00|3291.13|3291.13|3287.93|3287.93|3291.52|3291.52|3285.81|3285.81|0
1648559100000|2022-03-29 13:05:00|3288.05|3288.05|3292.65|3292.65|3292.93|3292.93|3287.93|3287.93|0
1648559400000|2022-03-29 13:10:00|3292.69|3292.69|3290.51|3290.51|3294.91|3294.91|3288.84|3288.84|0
1648559700000|2022-03-29 13:15:00|3290.53|3290.53|3283.1|3283.1|3291.08|3291.08|3281.73|3281.73|0
1648560000000|2022-03-29 13:20:00|3282.77|3282.77|3279.86|3279.86|3283.31|3283.31|3277.98|3277.98|0
1648560300000|2022-03-29 13:25:00|3279.97|3279.97|3278.37|3278.37|3281.3|3281.3|3278.37|3278.37|0
1648560600000|2022-03-29 13:30:00|3279.48|3279.48|3275.81|3275.81|3280.21|3280.21|3272.71|3272.71|0
1648560900000|2022-03-29 13:35:00|3276.48|3276.48|3273.68|3273.68|3279.42|3279.42|3272.84|3272.84|0
1648561200000|2022-03-29 13:40:00|3273.6|3273.6|3271.86|3271.86|3275.03|3275.03|3269.53|3269.53|0
1648561500000|2022-03-29 13:45:00|3272.08|3272.08|3262.54|3262.54|3274.77|3274.77|3262.22|3262.22|0
1648561800000|2022-03-29 13:50:00|3262.48|3262.48|3260.5|3260.5|3263.43|3263.43|3258.69|3258.69|0
1648562100000|2022-03-29 13:55:00|3260.56|3260.56|3264.99|3264.99|3264.99|3264.99|3258.19|3258.19|0
1648562400000|2022-03-29 14:00:00|3265.33|3265.33|3267.98|3267.98|3268.13|3268.13|3259.47|3259.47|0
1648562700000|2022-03-29 14:05:00|3268.07|3268.07|3266.87|3266.87|3269.56|3269.56|3265.8|3265.8|0
1648563000000|2022-03-29 14:10:00|3266.81|3266.81|3263.87|3263.87|3272.62|3272.62|3260.3|3260.3|0
1648563300000|2022-03-29 14:15:00|3263.78|3263.78|3263.47|3263.47|3267.73|3267.73|3263.24|3263.24|0
1648563600000|2022-03-29 14:20:00|3263.53|3263.53|3267.22|3267.22|3267.99|3267.99|3263.26|3263.26|0
1648563900000|2022-03-29 14:25:00|3267.1|3267.1|3273.51|3273.51|3273.57|3273.57|3266.72|3266.72|0
1648564200000|2022-03-29 14:30:00|3273.56|3273.56|3269.76|3269.76|3274.78|3274.78|3268.46|3268.46|0
1648564500000|2022-03-29 14:35:00|3269.82|3269.82|3271.58|3271.58|3271.97|3271.97|3268.06|3268.06|0
1648564800000|2022-03-29 14:40:00|3271.52|3271.52|3278.43|3278.43|3278.43|3278.43|3268.48|3268.48|0
1648565100000|2022-03-29 14:45:00|3278.31|3278.31|3276|3276|3280.76|3280.76|3271.63|3271.63|0
1648565400000|2022-03-29 14:50:00|3276.08|3276.08|3279.25|3279.25|3279.25|3279.25|3274.98|3274.98|0
1648565700000|2022-03-29 14:55:00|3279.59|3279.59|3282.5|3282.5|3283.57|3283.57|3279.57|3279.57|0
1648566000000|2022-03-29 15:00:00|3282.59|3282.59|3284.86|3284.86|3287.35|3287.35|3282.35|3282.35|0
1648566300000|2022-03-29 15:05:00|3285.09|3285.09|3284.32|3284.32|3286.11|3286.11|3284.09|3284.09|0
1648566600000|2022-03-29 15:10:00|3284.3|3284.3|3282.62|3282.62|3285.43|3285.43|3282.4|3282.4|0
1648566900000|2022-03-29 15:15:00|3282.6|3282.6|3276.14|3276.14|3283.71|3283.71|3276.02|3276.02|0
1648567200000|2022-03-29 15:20:00|3276.02|3276.02|3273.19|3273.19|3276.02|3276.02|3271.71|3271.71|0
1648567500000|2022-03-29 15:25:00|3272.86|3272.86|3277.08|3277.08|3278.8|3278.8|3271.95|3271.95|0
1648624500000|2022-03-30 07:15:00|3265.61|3265.61|3256.09|3256.09|3265.91|3265.91|3256.08|3256.08|0
1648624800000|2022-03-30 07:20:00|3256.31|3256.31|3254.73|3254.73|3259.02|3259.02|3253.25|3253.25|0
1648625100000|2022-03-30 07:25:00|3255.4|3255.4|3255.92|3255.92|3257.6|3257.6|3252.96|3252.96|0
1648625400000|2022-03-30 07:30:00|3255.84|3255.84|3257.19|3257.19|3258.36|3258.36|3254.73|3254.73|0
1648625700000|2022-03-30 07:35:00|3257.24|3257.24|3253.8|3253.8|3259.11|3259.11|3253.57|3253.57|0
1648626000000|2022-03-30 07:40:00|3253.74|3253.74|3257.47|3257.47|3258.3|3258.3|3253.07|3253.07|0
1648626300000|2022-03-30 07:45:00|3257.38|3257.38|3254.19|3254.19|3258.19|3258.19|3252.91|3252.91|0
1648626600000|2022-03-30 07:50:00|3254.25|3254.25|3253.89|3253.89|3255.91|3255.91|3252|3252|0
1648626900000|2022-03-30 07:55:00|3253.84|3253.84|3255.05|3255.05|3255.14|3255.14|3252.55|3252.55|0
1648627200000|2022-03-30 08:00:00|3255.26|3255.26|3250.04|3250.04|3259.42|3259.42|3248.31|3248.31|0
1648627500000|2022-03-30 08:05:00|3249.87|3249.87|3249|3249|3251.2|3251.2|3248.47|3248.47|0
1648627800000|2022-03-30 08:10:00|3248.66|3248.66|3242.18|3242.18|3248.83|3248.83|3242.06|3242.06|0
1648628100000|2022-03-30 08:15:00|3242.12|3242.12|3243.21|3243.21|3243.21|3243.21|3239.56|3239.56|0
1648628400000|2022-03-30 08:20:00|3243.44|3243.44|3236.1|3236.1|3243.68|3243.68|3236.1|3236.1|0
1648628700000|2022-03-30 08:25:00|3236.19|3236.19|3238.59|3238.59|3238.61|3238.61|3233.48|3233.48|0
1648629000000|2022-03-30 08:30:00|3238.65|3238.65|3237.37|3237.37|3240.1|3240.1|3235.98|3235.98|0
1648629300000|2022-03-30 08:35:00|3237.45|3237.45|3236.23|3236.23|3238.01|3238.01|3235.57|3235.57|0
1648629600000|2022-03-30 08:40:00|3235.37|3235.37|3232.05|3232.05|3235.37|3235.37|3229.94|3229.94|0
1648629900000|2022-03-30 08:45:00|3232.06|3232.06|3236.12|3236.12|3236.29|3236.29|3232.06|3232.06|0
1648630200000|2022-03-30 08:50:00|3235.78|3235.78|3237.9|3237.9|3238.62|3238.62|3235.26|3235.26|0
1648630500000|2022-03-30 08:55:00|3237.85|3237.85|3241.54|3241.54|3241.54|3241.54|3237.18|3237.18|0
1648630800000|2022-03-30 09:00:00|3241.87|3241.87|3243.83|3243.83|3243.83|3243.83|3240.59|3240.59|0
1648631100000|2022-03-30 09:05:00|3243.72|3243.72|3241.73|3241.73|3245.3|3245.3|3239.98|3239.98|0
1648631400000|2022-03-30 09:10:00|3241.62|3241.62|3241.84|3241.84|3243.08|3243.08|3239.99|3239.99|0
1648631700000|2022-03-30 09:15:00|3241.82|3241.82|3245.89|3245.89|3246.52|3246.52|3240.06|3240.06|0
1648632000000|2022-03-30 09:20:00|3245.84|3245.84|3250.22|3250.22|3251.26|3251.26|3245.84|3245.84|0
1648632300000|2022-03-30 09:25:00|3250.11|3250.11|3254.25|3254.25|3255.69|3255.69|3249.77|3249.77|0
1648632600000|2022-03-30 09:30:00|3254.19|3254.19|3249.57|3249.57|3254.19|3254.19|3249.43|3249.43|0
1648632900000|2022-03-30 09:35:00|3249.51|3249.51|3249.41|3249.41|3249.57|3249.57|3246.13|3246.13|0
1648633200000|2022-03-30 09:40:00|3249.49|3249.49|3251.88|3251.88|3252.04|3252.04|3248.29|3248.29|0
1648633500000|2022-03-30 09:45:00|3252.21|3252.21|3254.76|3254.76|3255.02|3255.02|3250.74|3250.74|0
1648633800000|2022-03-30 09:50:00|3254.43|3254.43|3255.97|3255.97|3256.48|3256.48|3254.32|3254.32|0
1648634100000|2022-03-30 09:55:00|3256.14|3256.14|3255.84|3255.84|3257.04|3257.04|3255.57|3255.57|0
1648634400000|2022-03-30 10:00:00|3255.61|3255.61|3251.02|3251.02|3255.61|3255.61|3239.3|3239.3|0
1648634700000|2022-03-30 10:05:00|3252.35|3252.35|3251.02|3251.02|3255.04|3255.04|3247.97|3247.97|0
1648635000000|2022-03-30 10:10:00|3250.69|3250.69|3253.63|3253.63|3253.94|3253.94|3250.42|3250.42|0
1648635300000|2022-03-30 10:15:00|3253.96|3253.96|3253.56|3253.56|3254.64|3254.64|3252.41|3252.41|0
1648635600000|2022-03-30 10:20:00|3253.45|3253.45|3255.59|3255.59|3256.55|3256.55|3253.45|3253.45|0
1648635900000|2022-03-30 10:25:00|3255.98|3255.98|3257.02|3257.02|3258.29|3258.29|3255.64|3255.64|0
1648636200000|2022-03-30 10:30:00|3256.97|3256.97|3255.2|3255.2|3256.97|3256.97|3254.15|3254.15|0
1648636500000|2022-03-30 10:35:00|3255.31|3255.31|3251.9|3251.9|3255.42|3255.42|3251.63|3251.63|0
1648636800000|2022-03-30 10:40:00|3252.13|3252.13|3249.66|3249.66|3252.83|3252.83|3248.94|3248.94|0
1648637100000|2022-03-30 10:45:00|3249.99|3249.99|3250.35|3250.35|3250.55|3250.55|3248.91|3248.91|0
1648637400000|2022-03-30 10:50:00|3250.69|3250.69|3253.06|3253.06|3253.06|3253.06|3250.65|3250.65|0
1648637700000|2022-03-30 10:55:00|3253.11|3253.11|3247.06|3247.06|3254.03|3254.03|3246.54|3246.54|0
1648638000000|2022-03-30 11:00:00|3247.99|3247.99|3249.51|3249.51|3251.92|3251.92|3247.99|3247.99|0
1648638300000|2022-03-30 11:05:00|3249.4|3249.4|3244.52|3244.52|3249.45|3249.45|3244.21|3244.21|0
1648638600000|2022-03-30 11:10:00|3244.68|3244.68|3248.34|3248.34|3248.62|3248.62|3244.04|3244.04|0
1648638900000|2022-03-30 11:15:00|3248.18|3248.18|3244.91|3244.91|3248.23|3248.23|3243.95|3243.95|0
1648639200000|2022-03-30 11:20:00|3244.99|3244.99|3246.77|3246.77|3246.77|3246.77|3244.01|3244.01|0
1648639500000|2022-03-30 11:25:00|3246.88|3246.88|3251.52|3251.52|3252.09|3252.09|3246.88|3246.88|0
1648639800000|2022-03-30 11:30:00|3251.47|3251.47|3249.73|3249.73|3251.52|3251.52|3249.67|3249.67|0
1648640100000|2022-03-30 11:35:00|3249.89|3249.89|3247.63|3247.63|3251.39|3251.39|3246.99|3246.99|0
1648640400000|2022-03-30 11:40:00|3247.64|3247.64|3248.05|3248.05|3249.94|3249.94|3247.64|3247.64|0
1648640700000|2022-03-30 11:45:00|3248|3248|3248.32|3248.32|3249.53|3249.53|3246.9|3246.9|0
1648641000000|2022-03-30 11:50:00|3248.37|3248.37|3250.83|3250.83|3251.18|3251.18|3248.37|3248.37|0
1648641300000|2022-03-30 11:55:00|3251.5|3251.5|3250.34|3250.34|3251.5|3251.5|3249.97|3249.97|0
1648641600000|2022-03-30 12:00:00|3250.39|3250.39|3249.24|3249.24|3250.57|3250.57|3248.88|3248.88|0
1648641900000|2022-03-30 12:05:00|3249.13|3249.13|3250.43|3250.43|3250.62|3250.62|3248.79|3248.79|0
1648642200000|2022-03-30 12:10:00|3250.6|3250.6|3247.82|3247.82|3250.97|3250.97|3242.78|3242.78|0
1648642500000|2022-03-30 12:15:00|3247.71|3247.71|3243.23|3243.23|3247.71|3247.71|3242.42|3242.42|0
1648642800000|2022-03-30 12:20:00|3243.25|3243.25|3242.75|3242.75|3245.5|3245.5|3242.53|3242.53|0
1648643100000|2022-03-30 12:25:00|3242.8|3242.8|3243.89|3243.89|3243.92|3243.92|3241.76|3241.76|0
1648643400000|2022-03-30 12:30:00|3243.73|3243.73|3247.86|3247.86|3247.86|3247.86|3242.89|3242.89|0
1648643700000|2022-03-30 12:35:00|3247.74|3247.74|3248.22|3248.22|3254.2|3254.2|3247.11|3247.11|0
1648644000000|2022-03-30 12:40:00|3248.28|3248.28|3252.91|3252.91|3253|3253|3247.72|3247.72|0
1648644300000|2022-03-30 12:45:00|3252.86|3252.86|3250.45|3250.45|3252.86|3252.86|3248.37|3248.37|0
1648644600000|2022-03-30 12:50:00|3250.51|3250.51|3248.93|3248.93|3251.72|3251.72|3248.88|3248.88|0
1648644900000|2022-03-30 12:55:00|3248.99|3248.99|3250.15|3250.15|3251.83|3251.83|3248.97|3248.97|0
1648645200000|2022-03-30 13:00:00|3250.04|3250.04|3247.91|3247.91|3250.04|3250.04|3246.03|3246.03|0
1648645500000|2022-03-30 13:05:00|3247.85|3247.85|3246.55|3246.55|3250.07|3250.07|3246.5|3246.5|0
1648645800000|2022-03-30 13:10:00|3246.38|3246.38|3250.64|3250.64|3250.64|3250.64|3245.75|3245.75|0
1648646100000|2022-03-30 13:15:00|3250.46|3250.46|3251.06|3251.06|3251.4|3251.4|3249.32|3249.32|0
1648646400000|2022-03-30 13:20:00|3251.56|3251.56|3253.11|3253.11|3257.69|3257.69|3250.57|3250.57|0
1648646700000|2022-03-30 13:25:00|3253.19|3253.19|3258.67|3258.67|3260.46|3260.46|3253.19|3253.19|0
1648647000000|2022-03-30 13:30:00|3258.61|3258.61|3254.98|3254.98|3262.13|3262.13|3254.82|3254.82|0
1648647300000|2022-03-30 13:35:00|3255.31|3255.31|3258.09|3258.09|3260.41|3260.41|3250.8|3250.8|0
1648647600000|2022-03-30 13:40:00|3257.76|3257.76|3253.67|3253.67|3259.54|3259.54|3252.73|3252.73|0
1648647900000|2022-03-30 13:45:00|3253.82|3253.82|3254.8|3254.8|3257.43|3257.43|3251.65|3251.65|0
1648648200000|2022-03-30 13:50:00|3254.47|3254.47|3251.24|3251.24|3257.45|3257.45|3251.24|3251.24|0
1648648500000|2022-03-30 13:55:00|3251.29|3251.29|3251.73|3251.73|3254.38|3254.38|3248.2|3248.2|0
1648648800000|2022-03-30 14:00:00|3251.75|3251.75|3243.99|3243.99|3251.94|3251.94|3243.99|3243.99|0
1648649100000|2022-03-30 14:05:00|3243.91|3243.91|3237.48|3237.48|3243.91|3243.91|3237.48|3237.48|0
1648649400000|2022-03-30 14:10:00|3237.53|3237.53|3238.79|3238.79|3240.31|3240.31|3235.75|3235.75|0
1648649700000|2022-03-30 14:15:00|3238.12|3238.12|3233.73|3233.73|3238.12|3238.12|3230.06|3230.06|0
1648650000000|2022-03-30 14:20:00|3233.78|3233.78|3232.64|3232.64|3235.93|3235.93|3231.33|3231.33|0
1648650300000|2022-03-30 14:25:00|3232.97|3232.97|3233.42|3233.42|3235.24|3235.24|3231.91|3231.91|0
1648650600000|2022-03-30 14:30:00|3233.37|3233.37|3227.1|3227.1|3233.37|3233.37|3226.78|3226.78|0
1648650900000|2022-03-30 14:35:00|3227.12|3227.12|3227.39|3227.39|3228.87|3228.87|3226.89|3226.89|0
1648651200000|2022-03-30 14:40:00|3227.47|3227.47|3228.66|3228.66|3230.03|3230.03|3225.78|3225.78|0
1648651500000|2022-03-30 14:45:00|3228.6|3228.6|3234.16|3234.16|3234.16|3234.16|3228.6|3228.6|0
1648651800000|2022-03-30 14:50:00|3234.26|3234.26|3234.73|3234.73|3236.55|3236.55|3234.26|3234.26|0
1648652100000|2022-03-30 14:55:00|3234.79|3234.79|3234.55|3234.55|3236.24|3236.24|3233.87|3233.87|0
1648652400000|2022-03-30 15:00:00|3234.11|3234.11|3233.57|3233.57|3235.31|3235.31|3233.25|3233.25|0
1648652700000|2022-03-30 15:05:00|3233.48|3233.48|3233.15|3233.15|3234.05|3234.05|3232.79|3232.79|0
1648653000000|2022-03-30 15:10:00|3233.04|3233.04|3231.9|3231.9|3234.03|3234.03|3230.01|3230.01|0
1648653300000|2022-03-30 15:15:00|3231.85|3231.85|3234.83|3234.83|3235.13|3235.13|3231.62|3231.62|0
1648653600000|2022-03-30 15:20:00|3234.8|3234.8|3233.8|3233.8|3234.83|3234.83|3232.35|3232.35|0
1648653900000|2022-03-30 15:25:00|3233.74|3233.74|3232.28|3232.28|3235.49|3235.49|3230.06|3230.06|0
1648710900000|2022-03-31 07:15:00|3248.08|3248.08|3249.04|3249.04|3253.57|3253.57|3245.03|3245.03|0
1648711200000|2022-03-31 07:20:00|3249.1|3249.1|3248.03|3248.03|3250.1|3250.1|3245.82|3245.82|0
1648711500000|2022-03-31 07:25:00|3248.15|3248.15|3243.74|3243.74|3250.74|3250.74|3243.74|3243.74|0
1648711800000|2022-03-31 07:30:00|3243.63|3243.63|3246.66|3246.66|3248.81|3248.81|3240.76|3240.76|0
1648712100000|2022-03-31 07:35:00|3246.74|3246.74|3245.77|3245.77|3247.76|3247.76|3245.47|3245.47|0
1648712400000|2022-03-31 07:40:00|3246.1|3246.1|3245.53|3245.53|3247.1|3247.1|3242.15|3242.15|0
1648712700000|2022-03-31 07:45:00|3244.86|3244.86|3246.59|3246.59|3247.03|3247.03|3242.79|3242.79|0
1648713000000|2022-03-31 07:50:00|3246.48|3246.48|3245.02|3245.02|3246.48|3246.48|3242.43|3242.43|0
1648713300000|2022-03-31 07:55:00|3245.23|3245.23|3239.75|3239.75|3245.38|3245.38|3239.68|3239.68|0
1648713600000|2022-03-31 08:00:00|3239.91|3239.91|3243.33|3243.33|3243.33|3243.33|3237|3237|0
1648713900000|2022-03-31 08:05:00|3243.66|3243.66|3243.13|3243.13|3244.47|3244.47|3241.93|3241.93|0
1648714200000|2022-03-31 08:10:00|3242.97|3242.97|3243.96|3243.96|3244.24|3244.24|3242.1|3242.1|0
1648714500000|2022-03-31 08:15:00|3243.88|3243.88|3245.62|3245.62|3247.49|3247.49|3243.88|3243.88|0
1648714800000|2022-03-31 08:20:00|3245.65|3245.65|3247.96|3247.96|3249.9|3249.9|3245.59|3245.59|0
1648715100000|2022-03-31 08:25:00|3248.01|3248.01|3249.06|3249.06|3250.25|3250.25|3247.47|3247.47|0
1648715400000|2022-03-31 08:30:00|3248.95|3248.95|3250.34|3250.34|3251.4|3251.4|3247.5|3247.5|0
1648715700000|2022-03-31 08:35:00|3250.38|3250.38|3248.47|3248.47|3251.38|3251.38|3244.97|3244.97|0
1648716000000|2022-03-31 08:40:00|3248.56|3248.56|3245.54|3245.54|3249.44|3249.44|3245.54|3245.54|0
1648716300000|2022-03-31 08:45:00|3245.21|3245.21|3244.88|3244.88|3245.79|3245.79|3242.81|3242.81|0
1648716600000|2022-03-31 08:50:00|3244.82|3244.82|3248.11|3248.11|3248.71|3248.71|3244.71|3244.71|0
1648716900000|2022-03-31 08:55:00|3247.99|3247.99|3249.29|3249.29|3249.54|3249.54|3247.49|3247.49|0
1648717200000|2022-03-31 09:00:00|3249.34|3249.34|3242.53|3242.53|3249.57|3249.57|3242.53|3242.53|0
1648717500000|2022-03-31 09:05:00|3242.69|3242.69|3240.28|3240.28|3243.91|3243.91|3240.28|3240.28|0
1648717800000|2022-03-31 09:10:00|3240.72|3240.72|3239.98|3239.98|3241.06|3241.06|3238.93|3238.93|0
1648718100000|2022-03-31 09:15:00|3240.2|3240.2|3243.2|3243.2|3243.54|3243.54|3239.46|3239.46|0
1648718400000|2022-03-31 09:20:00|3243.26|3243.26|3243.24|3243.24|3243.6|3243.6|3241.67|3241.67|0
1648718700000|2022-03-31 09:25:00|3243.15|3243.15|3240.61|3240.61|3243.52|3243.52|3240.08|3240.08|0
1648719000000|2022-03-31 09:30:00|3240.72|3240.72|3244.7|3244.7|3244.7|3244.7|3240.61|3240.61|0
1648719300000|2022-03-31 09:35:00|3245.03|3245.03|3244.14|3244.14|3245.43|3245.43|3242.66|3242.66|0
1648719600000|2022-03-31 09:40:00|3244.06|3244.06|3243.38|3243.38|3245.25|3245.25|3242.78|3242.78|0
1648719900000|2022-03-31 09:45:00|3243.49|3243.49|3244.45|3244.45|3244.66|3244.66|3242.87|3242.87|0
1648720200000|2022-03-31 09:50:00|3244.11|3244.11|3243.49|3243.49|3244.11|3244.11|3242.66|3242.66|0
1648720500000|2022-03-31 09:55:00|3243.54|3243.54|3241.94|3241.94|3244.44|3244.44|3241.65|3241.65|0
1648720800000|2022-03-31 10:00:00|3242.02|3242.02|3243.46|3243.46|3243.58|3243.58|3241.81|3241.81|0
1648721100000|2022-03-31 10:05:00|3243.51|3243.51|3244.29|3244.29|3245.06|3245.06|3243.32|3243.32|0
1648721400000|2022-03-31 10:10:00|3244.18|3244.18|3244.12|3244.12|3245.88|3245.88|3243.41|3243.41|0
1648721700000|2022-03-31 10:15:00|3244.01|3244.01|3239.99|3239.99|3245.87|3245.87|3239.91|3239.91|0
1648722000000|2022-03-31 10:20:00|3239.94|3239.94|3240.61|3240.61|3241.4|3241.4|3238.37|3238.37|0
1648722300000|2022-03-31 10:25:00|3240.78|3240.78|3241.5|3241.5|3241.88|3241.88|3240.65|3240.65|0
1648722600000|2022-03-31 10:30:00|3241.44|3241.44|3238.28|3238.28|3241.44|3241.44|3238.28|3238.28|0
1648722900000|2022-03-31 10:35:00|3238.78|3238.78|3236.13|3236.13|3239.37|3239.37|3236.11|3236.11|0
1648723200000|2022-03-31 10:40:00|3236.46|3236.46|3239.86|3239.86|3240.31|3240.31|3236.33|3236.33|0
1648723500000|2022-03-31 10:45:00|3240.15|3240.15|3241.71|3241.71|3241.71|3241.71|3239.34|3239.34|0
1648723800000|2022-03-31 10:50:00|3241.54|3241.54|3239.66|3239.66|3242.07|3242.07|3238.4|3238.4|0
1648724100000|2022-03-31 10:55:00|3240.33|3240.33|3240.65|3240.65|3241.31|3241.31|3239.45|3239.45|0
1648724400000|2022-03-31 11:00:00|3239.63|3239.63|3237.96|3237.96|3241.29|3241.29|3237.63|3237.63|0
1648724700000|2022-03-31 11:05:00|3237.9|3237.9|3234.81|3234.81|3238.07|3238.07|3233.9|3233.9|0
1648725000000|2022-03-31 11:10:00|3234.86|3234.86|3234.83|3234.83|3234.93|3234.93|3233.12|3233.12|0
1648725300000|2022-03-31 11:15:00|3234.71|3234.71|3232.11|3232.11|3235.55|3235.55|3232.01|3232.01|0
1648725600000|2022-03-31 11:20:00|3232|3232|3235.12|3235.12|3235.28|3235.28|3231.94|3231.94|0
1648725900000|2022-03-31 11:25:00|3235.31|3235.31|3236.32|3236.32|3236.76|3236.76|3234.98|3234.98|0
1648726200000|2022-03-31 11:30:00|3236.44|3236.44|3240.81|3240.81|3240.84|3240.84|3236.44|3236.44|0
1648726500000|2022-03-31 11:35:00|3240.48|3240.48|3239.43|3239.43|3241.08|3241.08|3238.87|3238.87|0
1648726800000|2022-03-31 11:40:00|3239.49|3239.49|3241.66|3241.66|3241.81|3241.81|3239.19|3239.19|0
1648727100000|2022-03-31 11:45:00|3241.49|3241.49|3240.31|3240.31|3241.49|3241.49|3240.31|3240.31|0
1648727400000|2022-03-31 11:50:00|3240.19|3240.19|3241.13|3241.13|3242.02|3242.02|3240.19|3240.19|0
1648727700000|2022-03-31 11:55:00|3241.25|3241.25|3239.46|3239.46|3241.33|3241.33|3239.34|3239.34|0
1648728000000|2022-03-31 12:00:00|3239.37|3239.37|3241.03|3241.03|3241.04|3241.04|3239.02|3239.02|0
1648728300000|2022-03-31 12:05:00|3241.38|3241.38|3240.66|3240.66|3241.38|3241.38|3239.31|3239.31|0
1648728600000|2022-03-31 12:10:00|3240.72|3240.72|3239.39|3239.39|3240.72|3240.72|3238.3|3238.3|0
1648728900000|2022-03-31 12:15:00|3239.33|3239.33|3238.58|3238.58|3239.33|3239.33|3238.26|3238.26|0
1648729200000|2022-03-31 12:20:00|3238.6|3238.6|3241.85|3241.85|3241.94|3241.94|3238.6|3238.6|0
1648729500000|2022-03-31 12:25:00|3241.83|3241.83|3236.92|3236.92|3241.83|3241.83|3236.92|3236.92|0
1648729800000|2022-03-31 12:30:00|3236.69|3236.69|3238.55|3238.55|3239.07|3239.07|3236.18|3236.18|0
1648730100000|2022-03-31 12:35:00|3238.6|3238.6|3239.63|3239.63|3239.83|3239.83|3237.09|3237.09|0
1648730400000|2022-03-31 12:40:00|3239.71|3239.71|3241.43|3241.43|3241.86|3241.86|3239.71|3239.71|0
1648730700000|2022-03-31 12:45:00|3241.37|3241.37|3239.6|3239.6|3241.65|3241.65|3239.21|3239.21|0
1648731000000|2022-03-31 12:50:00|3239.71|3239.71|3237.44|3237.44|3240.1|3240.1|3236.52|3236.52|0
1648731300000|2022-03-31 12:55:00|3237.5|3237.5|3238.6|3238.6|3239.83|3239.83|3237.3|3237.3|0
1648731600000|2022-03-31 13:00:00|3238.48|3238.48|3240.97|3240.97|3243.38|3243.38|3238.48|3238.48|0
1648731900000|2022-03-31 13:05:00|3241.14|3241.14|3239.91|3239.91|3242.4|3242.4|3239.82|3239.82|0
1648732200000|2022-03-31 13:10:00|3239.97|3239.97|3234.63|3234.63|3240.7|3240.7|3230.59|3230.59|0
1648732500000|2022-03-31 13:15:00|3234.54|3234.54|3230.31|3230.31|3234.6|3234.6|3229.37|3229.37|0
1648732800000|2022-03-31 13:20:00|3230.14|3230.14|3229.9|3229.9|3231.8|3231.8|3228.76|3228.76|0
1648733100000|2022-03-31 13:25:00|3230.25|3230.25|3221.31|3221.31|3231.24|3231.24|3221.31|3221.31|0
1648733400000|2022-03-31 13:30:00|3221.26|3221.26|3224.19|3224.19|3227.03|3227.03|3219.34|3219.34|0
1648733700000|2022-03-31 13:35:00|3223.8|3223.8|3223.72|3223.72|3225.1|3225.1|3220.22|3220.22|0
1648734000000|2022-03-31 13:40:00|3223.39|3223.39|3224.61|3224.61|3228.41|3228.41|3222.04|3222.04|0
1648734300000|2022-03-31 13:45:00|3224.59|3224.59|3221.66|3221.66|3226.33|3226.33|3220.25|3220.25|0
1648734600000|2022-03-31 13:50:00|3221.32|3221.32|3221.43|3221.43|3224.55|3224.55|3220.77|3220.77|0
1648734900000|2022-03-31 13:55:00|3221.38|3221.38|3223.46|3223.46|3227.45|3227.45|3220.51|3220.51|0
1648735200000|2022-03-31 14:00:00|3223.62|3223.62|3220.98|3220.98|3225.87|3225.87|3220.28|3220.28|0
1648735500000|2022-03-31 14:05:00|3220.99|3220.99|3213.97|3213.97|3222.11|3222.11|3212.89|3212.89|0
1648735800000|2022-03-31 14:10:00|3213.95|3213.95|3210.78|3210.78|3215.09|3215.09|3210.64|3210.64|0
1648736100000|2022-03-31 14:15:00|3211.11|3211.11|3209.99|3209.99|3211.91|3211.91|3206.8|3206.8|0
1648736400000|2022-03-31 14:20:00|3209.89|3209.89|3205.73|3205.73|3211.72|3211.72|3202.84|3202.84|0
1648736700000|2022-03-31 14:25:00|3205.39|3205.39|3202.42|3202.42|3205.39|3205.39|3200.81|3200.81|0
1648737000000|2022-03-31 14:30:00|3202.41|3202.41|3203.29|3203.29|3204.52|3204.52|3199.52|3199.52|0
1648737300000|2022-03-31 14:35:00|3203.34|3203.34|3203.89|3203.89|3207.39|3207.39|3203.23|3203.23|0
1648737600000|2022-03-31 14:40:00|3203.87|3203.87|3205.28|3205.28|3206.91|3206.91|3202.57|3202.57|0
1648737900000|2022-03-31 14:45:00|3204.95|3204.95|3213.16|3213.16|3213.74|3213.74|3204.64|3204.64|0
1648738200000|2022-03-31 14:50:00|3212.83|3212.83|3212.76|3212.76|3214.7|3214.7|3210.01|3210.01|0
1648738500000|2022-03-31 14:55:00|3212.85|3212.85|3220.04|3220.04|3221.84|3221.84|3212.85|3212.85|0
1648738800000|2022-03-31 15:00:00|3220.02|3220.02|3215.13|3215.13|3220.6|3220.6|3213.54|3213.54|0
1648739100000|2022-03-31 15:05:00|3215.19|3215.19|3212.18|3212.18|3215.21|3215.21|3211.05|3211.05|0
1648739400000|2022-03-31 15:10:00|3212.52|3212.52|3214.01|3214.01|3215.47|3215.47|3211.78|3211.78|0
1648739700000|2022-03-31 15:15:00|3214.07|3214.07|3211.23|3211.23|3214.07|3214.07|3209.7|3209.7|0
1648740000000|2022-03-31 15:20:00|3211.11|3211.11|3208.13|3208.13|3211.11|3211.11|3207.21|3207.21|0
1648740300000|2022-03-31 15:25:00|3208.45|3208.45|3210.78|3210.78|3211.61|3211.61|3203.51|3203.51|0
1648797300000|2022-04-01 07:15:00|3231.23|3231.23|3233.06|3233.06|3233.41|3233.41|3228.44|3228.44|0
1648797600000|2022-04-01 07:20:00|3233.01|3233.01|3232.16|3232.16|3236.07|3236.07|3231.53|3231.53|0
1648797900000|2022-04-01 07:25:00|3232.22|3232.22|3236.37|3236.37|3236.37|3236.37|3230.23|3230.23|0
1648798200000|2022-04-01 07:30:00|3236.28|3236.28|3230.74|3230.74|3236.28|3236.28|3230.51|3230.51|0
1648798500000|2022-04-01 07:35:00|3230.71|3230.71|3228.7|3228.7|3232.02|3232.02|3227.32|3227.32|0
1648798800000|2022-04-01 07:40:00|3228.78|3228.78|3227.93|3227.93|3231.53|3231.53|3227.93|3227.93|0
1648799100000|2022-04-01 07:45:00|3227.87|3227.87|3231.04|3231.04|3231.04|3231.04|3227.6|3227.6|0
1648799400000|2022-04-01 07:50:00|3231.26|3231.26|3232.28|3232.28|3233.2|3233.2|3230.13|3230.13|0
1648799700000|2022-04-01 07:55:00|3232.36|3232.36|3231.73|3231.73|3233.16|3233.16|3230.97|3230.97|0
1648800000000|2022-04-01 08:00:00|3231.78|3231.78|3236.09|3236.09|3236.79|3236.79|3231.27|3231.27|0
1648800300000|2022-04-01 08:05:00|3236.04|3236.04|3234.39|3234.39|3238.43|3238.43|3233.46|3233.46|0
1648800600000|2022-04-01 08:10:00|3234.62|3234.62|3234.57|3234.57|3235.29|3235.29|3233.56|3233.56|0
1648800900000|2022-04-01 08:15:00|3234.62|3234.62|3233.71|3233.71|3236.94|3236.94|3231.59|3231.59|0
1648801200000|2022-04-01 08:20:00|3233.38|3233.38|3236.12|3236.12|3236.66|3236.66|3233.38|3233.38|0
1648801500000|2022-04-01 08:25:00|3236.2|3236.2|3238.6|3238.6|3239.15|3239.15|3233.84|3233.84|0
1648801800000|2022-04-01 08:30:00|3238.65|3238.65|3236.81|3236.81|3238.71|3238.71|3235.29|3235.29|0
1648802100000|2022-04-01 08:35:00|3237.14|3237.14|3234.84|3234.84|3239.52|3239.52|3234.51|3234.51|0
1648802400000|2022-04-01 08:40:00|3234.78|3234.78|3238.94|3238.94|3239.23|3239.23|3234.78|3234.78|0
1648802700000|2022-04-01 08:45:00|3238.97|3238.97|3242.5|3242.5|3244.58|3244.58|3238.97|3238.97|0
1648803000000|2022-04-01 08:50:00|3241.95|3241.95|3240.44|3240.44|3241.95|3241.95|3238.94|3238.94|0
1648803300000|2022-04-01 08:55:00|3240.67|3240.67|3244.41|3244.41|3244.41|3244.41|3240.19|3240.19|0
1648803600000|2022-04-01 09:00:00|3244.43|3244.43|3243.39|3243.39|3246.14|3246.14|3241.95|3241.95|0
1648803900000|2022-04-01 09:05:00|3243.72|3243.72|3243.23|3243.23|3243.72|3243.72|3239.06|3239.06|0
1648804200000|2022-04-01 09:10:00|3243.29|3243.29|3244.91|3244.91|3244.91|3244.91|3242.95|3242.95|0
1648804500000|2022-04-01 09:15:00|3245.02|3245.02|3241.66|3241.66|3246.43|3246.43|3241.66|3241.66|0
1648804800000|2022-04-01 09:20:00|3241.64|3241.64|3245.67|3245.67|3248.16|3248.16|3240.6|3240.6|0
1648805100000|2022-04-01 09:25:00|3246.33|3246.33|3249.7|3249.7|3250.6|3250.6|3245.94|3245.94|0
1648805400000|2022-04-01 09:30:00|3249.99|3249.99|3249.83|3249.83|3254.93|3254.93|3249.8|3249.8|0
1648805700000|2022-04-01 09:35:00|3250.16|3250.16|3247.12|3247.12|3251.12|3251.12|3246.69|3246.69|0
1648806000000|2022-04-01 09:40:00|3247.01|3247.01|3248.08|3248.08|3248.13|3248.13|3246.17|3246.17|0
1648806300000|2022-04-01 09:45:00|3248.05|3248.05|3248.76|3248.76|3249.43|3249.43|3247.72|3247.72|0
1648806600000|2022-04-01 09:50:00|3248.77|3248.77|3246.43|3246.43|3249.64|3249.64|3245.93|3245.93|0
1648806900000|2022-04-01 09:55:00|3246.54|3246.54|3246.6|3246.6|3247.7|3247.7|3245.56|3245.56|0
1648807200000|2022-04-01 10:00:00|3246.67|3246.67|3246.35|3246.35|3248.53|3248.53|3246.19|3246.19|0
1648807500000|2022-04-01 10:05:00|3246.3|3246.3|3246.13|3246.13|3246.7|3246.7|3245.21|3245.21|0
1648807800000|2022-04-01 10:10:00|3246.18|3246.18|3244.98|3244.98|3247.86|3247.86|3244.65|3244.65|0
1648808100000|2022-04-01 10:15:00|3245.31|3245.31|3246|3246|3247.11|3247.11|3244.93|3244.93|0
1648808400000|2022-04-01 10:20:00|3245.61|3245.61|3246.37|3246.37|3248.05|3248.05|3245.61|3245.61|0
1648808700000|2022-04-01 10:25:00|3246.31|3246.31|3246.19|3246.19|3247.08|3247.08|3245.29|3245.29|0
1648809000000|2022-04-01 10:30:00|3246.02|3246.02|3243.03|3243.03|3246.47|3246.47|3241.26|3241.26|0
1648809300000|2022-04-01 10:35:00|3243|3243|3240.81|3240.81|3243|3243|3240.52|3240.52|0
1648809600000|2022-04-01 10:40:00|3240.76|3240.76|3238.91|3238.91|3241.13|3241.13|3238.79|3238.79|0
1648809900000|2022-04-01 10:45:00|3238.85|3238.85|3236.43|3236.43|3238.85|3238.85|3235.72|3235.72|0
1648810200000|2022-04-01 10:50:00|3236.76|3236.76|3238.77|3238.77|3240.09|3240.09|3236.74|3236.74|0
1648810500000|2022-04-01 10:55:00|3238.85|3238.85|3238.73|3238.73|3239.23|3239.23|3236.26|3236.26|0
1648810800000|2022-04-01 11:00:00|3238.39|3238.39|3241.18|3241.18|3241.29|3241.29|3238.28|3238.28|0
1648811100000|2022-04-01 11:05:00|3241.27|3241.27|3240.41|3240.41|3242.01|3242.01|3239.56|3239.56|0
1648811400000|2022-04-01 11:10:00|3240.57|3240.57|3240.91|3240.91|3241.24|3241.24|3240.41|3240.41|0
1648811700000|2022-04-01 11:15:00|3241.24|3241.24|3241.45|3241.45|3242.63|3242.63|3241.24|3241.24|0
1648812000000|2022-04-01 11:20:00|3241.4|3241.4|3238.76|3238.76|3241.4|3241.4|3238.76|3238.76|0
1648812300000|2022-04-01 11:25:00|3238.43|3238.43|3238.72|3238.72|3239.51|3239.51|3238.3|3238.3|0
1648812600000|2022-04-01 11:30:00|3239.06|3239.06|3239.42|3239.42|3239.42|3239.42|3237.84|3237.84|0
1648812900000|2022-04-01 11:35:00|3239.47|3239.47|3239.99|3239.99|3240.04|3240.04|3238.45|3238.45|0
1648813200000|2022-04-01 11:40:00|3239.88|3239.88|3235.59|3235.59|3239.88|3239.88|3235.27|3235.27|0
1648813500000|2022-04-01 11:45:00|3235.54|3235.54|3235.66|3235.66|3236.55|3236.55|3235.43|3235.43|0
1648813800000|2022-04-01 11:50:00|3235.33|3235.33|3233.87|3233.87|3236.04|3236.04|3233.87|3233.87|0
1648814100000|2022-04-01 11:55:00|3233.92|3233.92|3231.84|3231.84|3234.84|3234.84|3231.79|3231.79|0
1648814400000|2022-04-01 12:00:00|3231.89|3231.89|3232.29|3232.29|3232.3|3232.3|3230.52|3230.52|0
1648814700000|2022-04-01 12:05:00|3232.36|3232.36|3233.32|3233.32|3233.76|3233.76|3231.69|3231.69|0
1648815000000|2022-04-01 12:10:00|3233.34|3233.34|3234.06|3234.06|3235.75|3235.75|3233.15|3233.15|0
1648815300000|2022-04-01 12:15:00|3233.95|3233.95|3234.18|3234.18|3234.18|3234.18|3232.79|3232.79|0
1648815600000|2022-04-01 12:20:00|3234.51|3234.51|3232.7|3232.7|3234.67|3234.67|3231.94|3231.94|0
1648815900000|2022-04-01 12:25:00|3233.04|3233.04|3232.34|3232.34|3233.19|3233.19|3232.19|3232.19|0
1648816200000|2022-04-01 12:30:00|3232.32|3232.32|3232.44|3232.44|3234|3234|3232.08|3232.08|0
1648816500000|2022-04-01 12:35:00|3232.56|3232.56|3236.58|3236.58|3236.79|3236.79|3232.56|3232.56|0
1648816800000|2022-04-01 12:40:00|3236.47|3236.47|3231.76|3231.76|3236.47|3236.47|3230.78|3230.78|0
1648817100000|2022-04-01 12:45:00|3231.78|3231.78|3229.72|3229.72|3232.68|3232.68|3229.64|3229.64|0
1648817400000|2022-04-01 12:50:00|3229.66|3229.66|3230.02|3230.02|3231.72|3231.72|3229.05|3229.05|0
1648817700000|2022-04-01 12:55:00|3230.29|3230.29|3227.65|3227.65|3230.29|3230.29|3227.5|3227.5|0
1648818000000|2022-04-01 13:00:00|3227.69|3227.69|3227.19|3227.19|3228.07|3228.07|3226.68|3226.68|0
1648818300000|2022-04-01 13:05:00|3227.24|3227.24|3224.96|3224.96|3228.31|3228.31|3223.71|3223.71|0
1648818600000|2022-04-01 13:10:00|3224.29|3224.29|3225.38|3225.38|3225.55|3225.55|3223.65|3223.65|0
1648818900000|2022-04-01 13:15:00|3225.46|3225.46|3226.18|3226.18|3226.4|3226.4|3223.37|3223.37|0
1648819200000|2022-04-01 13:20:00|3226.36|3226.36|3227.63|3227.63|3227.64|3227.64|3225.72|3225.72|0
1648819500000|2022-04-01 13:25:00|3227.51|3227.51|3229.63|3229.63|3229.63|3229.63|3227.03|3227.03|0
1648819800000|2022-04-01 13:30:00|3229.96|3229.96|3231.72|3231.72|3233.85|3233.85|3227.06|3227.06|0
1648820100000|2022-04-01 13:35:00|3232.05|3232.05|3231.86|3231.86|3234.52|3234.52|3230.28|3230.28|0
1648820400000|2022-04-01 13:40:00|3232.09|3232.09|3227.71|3227.71|3234.26|3234.26|3224.7|3224.7|0
1648820700000|2022-04-01 13:45:00|3227.65|3227.65|3227.54|3227.54|3229.48|3229.48|3225.52|3225.52|0
1648821000000|2022-04-01 13:50:00|3227.6|3227.6|3226.93|3226.93|3227.6|3227.6|3222.33|3222.33|0
1648821300000|2022-04-01 13:55:00|3226.88|3226.88|3227.34|3227.34|3228.32|3228.32|3225.03|3225.03|0
1648821600000|2022-04-01 14:00:00|3227.17|3227.17|3221.76|3221.76|3227.77|3227.77|3220.71|3220.71|0
1648821900000|2022-04-01 14:05:00|3221.43|3221.43|3220.67|3220.67|3222.96|3222.96|3218.94|3218.94|0
1648822200000|2022-04-01 14:10:00|3220.72|3220.72|3218.74|3218.74|3221.94|3221.94|3216.64|3216.64|0
1648822500000|2022-04-01 14:15:00|3218.92|3218.92|3217.88|3217.88|3221.55|3221.55|3216.07|3216.07|0
1648822800000|2022-04-01 14:20:00|3217.64|3217.64|3214.26|3214.26|3217.64|3217.64|3213.54|3213.54|0
1648823100000|2022-04-01 14:25:00|3214.28|3214.28|3212.08|3212.08|3215.27|3215.27|3208.68|3208.68|0
1648823400000|2022-04-01 14:30:00|3212.1|3212.1|3215.3|3215.3|3215.72|3215.72|3211.28|3211.28|0
1648823700000|2022-04-01 14:35:00|3216.36|3216.36|3216.54|3216.54|3216.99|3216.99|3213.21|3213.21|0
1648824000000|2022-04-01 14:40:00|3216.49|3216.49|3212.1|3212.1|3216.86|3216.86|3211.45|3211.45|0
1648824300000|2022-04-01 14:45:00|3212.27|3212.27|3212.5|3212.5|3213.91|3213.91|3210.41|3210.41|0
1648824600000|2022-04-01 14:50:00|3212.62|3212.62|3214.61|3214.61|3214.69|3214.69|3211.23|3211.23|0
1648824900000|2022-04-01 14:55:00|3215|3215|3215.27|3215.27|3216.01|3216.01|3214.12|3214.12|0
1648825200000|2022-04-01 15:00:00|3215.33|3215.33|3216.71|3216.71|3219.43|3219.43|3215.33|3215.33|0
1648825500000|2022-04-01 15:05:00|3216.59|3216.59|3220.2|3220.2|3220.83|3220.83|3215.97|3215.97|0
1648825800000|2022-04-01 15:10:00|3220.26|3220.26|3218.41|3218.41|3220.57|3220.57|3218.18|3218.18|0
1648826100000|2022-04-01 15:15:00|3218.75|3218.75|3219.97|3219.97|3222.48|3222.48|3218.75|3218.75|0
1648826400000|2022-04-01 15:20:00|3219.64|3219.64|3220.45|3220.45|3221.18|3221.18|3218.73|3218.73|0
1648826700000|2022-04-01 15:25:00|3220.64|3220.64|3216.85|3216.85|3221.2|3221.2|3216.52|3216.52|0
1649056500000|2022-04-04 07:15:00|3188.62|3188.62|3190.79|3190.79|3193.56|3193.56|3188.07|3188.07|0
1649056800000|2022-04-04 07:20:00|3190.23|3190.23|3193.52|3193.52|3194.41|3194.41|3188.3|3188.3|0
1649057100000|2022-04-04 07:25:00|3194.18|3194.18|3196.52|3196.52|3199.35|3199.35|3194.18|3194.18|0
1649057400000|2022-04-04 07:30:00|3196.63|3196.63|3199.41|3199.41|3199.41|3199.41|3194.53|3194.53|0
1649057700000|2022-04-04 07:35:00|3199.57|3199.57|3201.98|3201.98|3205|3205|3199.57|3199.57|0
1649058000000|2022-04-04 07:40:00|3202.07|3202.07|3200.84|3200.84|3202.41|3202.41|3198.47|3198.47|0
1649058300000|2022-04-04 07:45:00|3201.06|3201.06|3201.02|3201.02|3204.21|3204.21|3200.66|3200.66|0
1649058600000|2022-04-04 07:50:00|3201.18|3201.18|3201.04|3201.04|3202.97|3202.97|3200.34|3200.34|0
1649058900000|2022-04-04 07:55:00|3201.03|3201.03|3198.18|3198.18|3201.04|3201.04|3197.51|3197.51|0
1649059200000|2022-04-04 08:00:00|3198.84|3198.84|3196.21|3196.21|3199.94|3199.94|3191.79|3191.79|0
1649059500000|2022-04-04 08:05:00|3196.27|3196.27|3192.94|3192.94|3197.65|3197.65|3192.94|3192.94|0
1649059800000|2022-04-04 08:10:00|3192.89|3192.89|3192.54|3192.54|3196.06|3196.06|3191.17|3191.17|0
1649060100000|2022-04-04 08:15:00|3192.62|3192.62|3188.57|3188.57|3192.68|3192.68|3187.59|3187.59|0
1649060400000|2022-04-04 08:20:00|3188.9|3188.9|3193.84|3193.84|3193.89|3193.89|3188.71|3188.71|0
1649060700000|2022-04-04 08:25:00|3193.73|3193.73|3198.61|3198.61|3199.25|3199.25|3191.94|3191.94|0
1649061000000|2022-04-04 08:30:00|3198.55|3198.55|3201.08|3201.08|3203.36|3203.36|3197.78|3197.78|0
1649061300000|2022-04-04 08:35:00|3200.75|3200.75|3197.49|3197.49|3200.75|3200.75|3196.36|3196.36|0
1649061600000|2022-04-04 08:40:00|3197.57|3197.57|3191.69|3191.69|3197.57|3197.57|3191.64|3191.64|0
1649061900000|2022-04-04 08:45:00|3191.61|3191.61|3192.32|3192.32|3193.11|3193.11|3190.77|3190.77|0
1649062200000|2022-04-04 08:50:00|3192.65|3192.65|3192.89|3192.89|3193.71|3193.71|3192.01|3192.01|0
1649062500000|2022-04-04 08:55:00|3192.84|3192.84|3193.82|3193.82|3194.61|3194.61|3192.84|3192.84|0
1649062800000|2022-04-04 09:00:00|3193.77|3193.77|3197.15|3197.15|3199.7|3199.7|3193|3193|0
1649063100000|2022-04-04 09:05:00|3197.21|3197.21|3200.4|3200.4|3200.48|3200.48|3197.21|3197.21|0
1649063400000|2022-04-04 09:10:00|3200.46|3200.46|3201.39|3201.39|3204.64|3204.64|3200.46|3200.46|0
1649063700000|2022-04-04 09:15:00|3201.5|3201.5|3200.53|3200.53|3202.71|3202.71|3200.33|3200.33|0
1649064000000|2022-04-04 09:20:00|3200.35|3200.35|3201.79|3201.79|3202.08|3202.08|3199.68|3199.68|0
1649064300000|2022-04-04 09:25:00|3201.73|3201.73|3203.54|3203.54|3204.63|3204.63|3201.03|3201.03|0
1649064600000|2022-04-04 09:30:00|3203.63|3203.63|3200.51|3200.51|3203.63|3203.63|3199.41|3199.41|0
1649064900000|2022-04-04 09:35:00|3200.53|3200.53|3201.64|3201.64|3203.8|3203.8|3200.05|3200.05|0
1649065200000|2022-04-04 09:40:00|3201.6|3201.6|3202.29|3202.29|3203.24|3203.24|3200.39|3200.39|0
1649065500000|2022-04-04 09:45:00|3202.46|3202.46|3202.3|3202.3|3203.22|3203.22|3201.24|3201.24|0
1649065800000|2022-04-04 09:50:00|3202.26|3202.26|3201.72|3201.72|3203.09|3203.09|3201.64|3201.64|0
1649066100000|2022-04-04 09:55:00|3201.06|3201.06|3202.57|3202.57|3205.67|3205.67|3201.05|3201.05|0
1649066400000|2022-04-04 10:00:00|3202.68|3202.68|3202.99|3202.99|3204.41|3204.41|3200.64|3200.64|0
1649066700000|2022-04-04 10:05:00|3203.1|3203.1|3202.43|3202.43|3204.97|3204.97|3201.49|3201.49|0
1649067000000|2022-04-04 10:10:00|3202.54|3202.54|3201.74|3201.74|3203.92|3203.92|3198.6|3198.6|0
1649067300000|2022-04-04 10:15:00|3201.63|3201.63|3199.62|3199.62|3203.91|3203.91|3199.08|3199.08|0
1649067600000|2022-04-04 10:20:00|3199.29|3199.29|3200.43|3200.43|3203|3203|3199.12|3199.12|0
1649067900000|2022-04-04 10:25:00|3200.54|3200.54|3195.22|3195.22|3200.54|3200.54|3195.17|3195.17|0
1649068200000|2022-04-04 10:30:00|3195.17|3195.17|3192.78|3192.78|3195.22|3195.22|3192.7|3192.7|0
1649068500000|2022-04-04 10:35:00|3192.73|3192.73|3192.42|3192.42|3192.98|3192.98|3189.77|3189.77|0
1649068800000|2022-04-04 10:40:00|3192.33|3192.33|3192.98|3192.98|3193.34|3193.34|3190.92|3190.92|0
1649069100000|2022-04-04 10:45:00|3193.04|3193.04|3193.68|3193.68|3195.08|3195.08|3193.04|3193.04|0
1649069400000|2022-04-04 10:50:00|3193.35|3193.35|3193.33|3193.33|3193.5|3193.5|3191.17|3191.17|0
1649069700000|2022-04-04 10:55:00|3193.66|3193.66|3193.36|3193.36|3194.37|3194.37|3192.8|3192.8|0
1649070000000|2022-04-04 11:00:00|3193.64|3193.64|3192.17|3192.17|3194.23|3194.23|3192.05|3192.05|0
1649070300000|2022-04-04 11:05:00|3192.12|3192.12|3189.32|3189.32|3192.62|3192.62|3189.27|3189.27|0
1649070600000|2022-04-04 11:10:00|3189.29|3189.29|3188.84|3188.84|3189.29|3189.29|3186.16|3186.16|0
1649070900000|2022-04-04 11:15:00|3188.79|3188.79|3190.32|3190.32|3193.54|3193.54|3188.67|3188.67|0
1649071200000|2022-04-04 11:20:00|3190.27|3190.27|3184.47|3184.47|3190.27|3190.27|3184.47|3184.47|0
1649071500000|2022-04-04 11:25:00|3183.81|3183.81|3183.28|3183.28|3184.09|3184.09|3181.96|3181.96|0
1649071800000|2022-04-04 11:30:00|3183.16|3183.16|3180.82|3180.82|3183.56|3183.56|3180.82|3180.82|0
1649072100000|2022-04-04 11:35:00|3180.71|3180.71|3180.29|3180.29|3181.38|3181.38|3179.49|3179.49|0
1649072400000|2022-04-04 11:40:00|3180.23|3180.23|3177.75|3177.75|3181.07|3181.07|3177.09|3177.09|0
1649072700000|2022-04-04 11:45:00|3177.73|3177.73|3178.57|3178.57|3178.94|3178.94|3176.94|3176.94|0
1649073000000|2022-04-04 11:50:00|3178.72|3178.72|3177.25|3177.25|3179.27|3179.27|3176.41|3176.41|0
1649073300000|2022-04-04 11:55:00|3177.36|3177.36|3177.01|3177.01|3179.81|3179.81|3177.01|3177.01|0
1649073600000|2022-04-04 12:00:00|3177.03|3177.03|3176.69|3176.69|3178.02|3178.02|3175.21|3175.21|0
1649073900000|2022-04-04 12:05:00|3176.75|3176.75|3172.86|3172.86|3176.86|3176.86|3171.53|3171.53|0
1649074200000|2022-04-04 12:10:00|3172.94|3172.94|3166.24|3166.24|3173.5|3173.5|3161.47|3161.47|0
1649074500000|2022-04-04 12:15:00|3166.07|3166.07|3174.78|3174.78|3174.78|3174.78|3166.07|3166.07|0
1649074800000|2022-04-04 12:20:00|3175.11|3175.11|3175.88|3175.88|3176.23|3176.23|3172.5|3172.5|0
1649075100000|2022-04-04 12:25:00|3175.82|3175.82|3174.18|3174.18|3177.42|3177.42|3173.98|3173.98|0
1649075400000|2022-04-04 12:30:00|3174.23|3174.23|3177.8|3177.8|3177.8|3177.8|3173.46|3173.46|0
1649075700000|2022-04-04 12:35:00|3178.14|3178.14|3178.45|3178.45|3178.84|3178.84|3176.36|3176.36|0
1649076000000|2022-04-04 12:40:00|3178.43|3178.43|3178.25|3178.25|3178.59|3178.59|3177.43|3177.43|0
1649076300000|2022-04-04 12:45:00|3178.2|3178.2|3178.27|3178.27|3178.87|3178.87|3176.65|3176.65|0
1649076600000|2022-04-04 12:50:00|3178.16|3178.16|3178.88|3178.88|3180.07|3180.07|3178.16|3178.16|0
1649076900000|2022-04-04 12:55:00|3178.77|3178.77|3178.67|3178.67|3179.36|3179.36|3177.54|3177.54|0
1649077200000|2022-04-04 13:00:00|3178.78|3178.78|3179.49|3179.49|3181.11|3181.11|3178.78|3178.78|0
1649077500000|2022-04-04 13:05:00|3179.55|3179.55|3181.19|3181.19|3181.32|3181.32|3178.4|3178.4|0
1649077800000|2022-04-04 13:10:00|3181.53|3181.53|3189.5|3189.5|3190.07|3190.07|3181.48|3181.48|0
1649078100000|2022-04-04 13:15:00|3189.39|3189.39|3191.03|3191.03|3192.42|3192.42|3189.39|3189.39|0
1649078400000|2022-04-04 13:20:00|3190.99|3190.99|3196|3196|3196.37|3196.37|3190.93|3190.93|0
1649078700000|2022-04-04 13:25:00|3196.11|3196.11|3195.62|3195.62|3197.25|3197.25|3195.07|3195.07|0
1649079000000|2022-04-04 13:30:00|3195.57|3195.57|3190.5|3190.5|3197.34|3197.34|3190.5|3190.5|0
1649079300000|2022-04-04 13:35:00|3189.88|3189.88|3188.94|3188.94|3190.56|3190.56|3184.59|3184.59|0
1649079600000|2022-04-04 13:40:00|3189|3189|3194.81|3194.81|3195.26|3195.26|3188.79|3188.79|0
1649079900000|2022-04-04 13:45:00|3194.75|3194.75|3199.15|3199.15|3199.33|3199.33|3193.21|3193.21|0
1649080200000|2022-04-04 13:50:00|3199.31|3199.31|3201.99|3201.99|3205.69|3205.69|3198.41|3198.41|0
1649080500000|2022-04-04 13:55:00|3201.32|3201.32|3209.53|3209.53|3212.12|3212.12|3200.9|3200.9|0
1649080800000|2022-04-04 14:00:00|3209.64|3209.64|3209.34|3209.34|3212.18|3212.18|3207.03|3207.03|0
1649081100000|2022-04-04 14:05:00|3209.5|3209.5|3210.58|3210.58|3210.65|3210.65|3207.11|3207.11|0
1649081400000|2022-04-04 14:10:00|3210.25|3210.25|3214.74|3214.74|3214.85|3214.85|3209.76|3209.76|0
1649081700000|2022-04-04 14:15:00|3214.72|3214.72|3217.42|3217.42|3217.66|3217.66|3213.09|3213.09|0
1649082000000|2022-04-04 14:20:00|3217.5|3217.5|3220.84|3220.84|3221.95|3221.95|3217.09|3217.09|0
1649082300000|2022-04-04 14:25:00|3220.95|3220.95|3215.64|3215.64|3221.34|3221.34|3215.34|3215.34|0
1649082600000|2022-04-04 14:30:00|3215.67|3215.67|3216.76|3216.76|3219.72|3219.72|3215.32|3215.32|0
1649082900000|2022-04-04 14:35:00|3216.93|3216.93|3216.62|3216.62|3217.52|3217.52|3213.5|3213.5|0
1649083200000|2022-04-04 14:40:00|3216.79|3216.79|3212.38|3212.38|3217.29|3217.29|3212.16|3212.16|0
1649083500000|2022-04-04 14:45:00|3212.32|3212.32|3209.5|3209.5|3212.32|3212.32|3209.06|3209.06|0
1649083800000|2022-04-04 14:50:00|3209.56|3209.56|3207.45|3207.45|3209.75|3209.75|3206.93|3206.93|0
1649084100000|2022-04-04 14:55:00|3207.56|3207.56|3203.88|3203.88|3208.97|3208.97|3203.45|3203.45|0
1649084400000|2022-04-04 15:00:00|3203.89|3203.89|3206.59|3206.59|3206.64|3206.64|3203.15|3203.15|0
1649084700000|2022-04-04 15:05:00|3206.53|3206.53|3206.32|3206.32|3208.36|3208.36|3205.94|3205.94|0
1649085000000|2022-04-04 15:10:00|3206.37|3206.37|3208.05|3208.05|3208.39|3208.39|3204.81|3204.81|0
1649085300000|2022-04-04 15:15:00|3207.99|3207.99|3207.94|3207.94|3209.25|3209.25|3206.5|3206.5|0
1649085600000|2022-04-04 15:20:00|3208|3208|3205.12|3205.12|3208|3208|3204.94|3204.94|0
1649085900000|2022-04-04 15:25:00|3205.23|3205.23|3208.7|3208.7|3209.09|3209.09|3204.28|3204.28|0
1649142900000|2022-04-05 07:15:00|3200.51|3200.51|3206.36|3206.36|3206.36|3206.36|3196.03|3196.03|0
1649143200000|2022-04-05 07:20:00|3206.31|3206.31|3208.04|3208.04|3208.58|3208.58|3204.05|3204.05|0
1649143500000|2022-04-05 07:25:00|3208.2|3208.2|3209.08|3209.08|3211.15|3211.15|3206.12|3206.12|0
1649143800000|2022-04-05 07:30:00|3208.86|3208.86|3202.44|3202.44|3208.86|3208.86|3200.78|3200.78|0
1649144100000|2022-04-05 07:35:00|3202.89|3202.89|3208.35|3208.35|3208.35|3208.35|3202.89|3202.89|0
1649144400000|2022-04-05 07:40:00|3208.19|3208.19|3212.87|3212.87|3215.37|3215.37|3208.19|3208.19|0
1649144700000|2022-04-05 07:45:00|3211.87|3211.87|3208.17|3208.17|3212.51|3212.51|3205.38|3205.38|0
1649145000000|2022-04-05 07:50:00|3208.12|3208.12|3204.48|3204.48|3209.66|3209.66|3203.7|3203.7|0
1649145300000|2022-04-05 07:55:00|3204.5|3204.5|3201.89|3201.89|3205.03|3205.03|3201.2|3201.2|0
1649145600000|2022-04-05 08:00:00|3201.97|3201.97|3199.48|3199.48|3203.96|3203.96|3199.48|3199.48|0
1649145900000|2022-04-05 08:05:00|3199.36|3199.36|3200.91|3200.91|3201.01|3201.01|3196.99|3196.99|0
1649146200000|2022-04-05 08:10:00|3201.08|3201.08|3201.11|3201.11|3202.73|3202.73|3200.67|3200.67|0
1649146500000|2022-04-05 08:15:00|3201|3201|3199.06|3199.06|3201|3201|3198.03|3198.03|0
1649146800000|2022-04-05 08:20:00|3198.88|3198.88|3193.54|3193.54|3199.33|3199.33|3192.91|3192.91|0
1649147100000|2022-04-05 08:25:00|3193.45|3193.45|3193.49|3193.49|3193.63|3193.63|3192.37|3192.37|0
1649147400000|2022-04-05 08:30:00|3193.32|3193.32|3187|3187|3193.38|3193.38|3187|3187|0
1649147700000|2022-04-05 08:35:00|3186.92|3186.92|3190.24|3190.24|3190.33|3190.33|3184.61|3184.61|0
1649148000000|2022-04-05 08:40:00|3190.35|3190.35|3192.11|3192.11|3193.89|3193.89|3190.35|3190.35|0
1649148300000|2022-04-05 08:45:00|3191.94|3191.94|3193.28|3193.28|3194.2|3194.2|3189.72|3189.72|0
1649148600000|2022-04-05 08:50:00|3193.26|3193.26|3191.65|3191.65|3193.74|3193.74|3191.31|3191.31|0
1649148900000|2022-04-05 08:55:00|3191.59|3191.59|3189.24|3189.24|3191.86|3191.86|3188.39|3188.39|0
1649149200000|2022-04-05 09:00:00|3189.16|3189.16|3189.11|3189.11|3191.07|3191.07|3187.78|3187.78|0
1649149500000|2022-04-05 09:05:00|3189.22|3189.22|3187.98|3187.98|3189.22|3189.22|3186.12|3186.12|0
1649149800000|2022-04-05 09:10:00|3188.03|3188.03|3189.74|3189.74|3190.53|3190.53|3188.03|3188.03|0
1649150100000|2022-04-05 09:15:00|3189.78|3189.78|3190.85|3190.85|3190.96|3190.96|3188.82|3188.82|0
1649150400000|2022-04-05 09:20:00|3190.96|3190.96|3190.21|3190.21|3192.12|3192.12|3189.52|3189.52|0
1649150700000|2022-04-05 09:25:00|3190.09|3190.09|3187.49|3187.49|3191.04|3191.04|3185.7|3185.7|0
1649151000000|2022-04-05 09:30:00|3187.46|3187.46|3183.57|3183.57|3187.57|3187.57|3183.57|3183.57|0
1649151300000|2022-04-05 09:35:00|3183.63|3183.63|3181.78|3181.78|3185.23|3185.23|3181.45|3181.45|0
1649151600000|2022-04-05 09:40:00|3181.45|3181.45|3179.66|3179.66|3181.45|3181.45|3179.41|3179.41|0
1649151900000|2022-04-05 09:45:00|3179.61|3179.61|3176.26|3176.26|3179.94|3179.94|3174.79|3174.79|0
1649152200000|2022-04-05 09:50:00|3176.32|3176.32|3179.37|3179.37|3181.77|3181.77|3176.32|3176.32|0
1649152500000|2022-04-05 09:55:00|3179.33|3179.33|3178.07|3178.07|3179.33|3179.33|3176.56|3176.56|0
1649152800000|2022-04-05 10:00:00|3178.13|3178.13|3182.89|3182.89|3185.21|3185.21|3178.05|3178.05|0
1649153100000|2022-04-05 10:05:00|3182.84|3182.84|3172.21|3172.21|3183.07|3183.07|3171.33|3171.33|0
1649153400000|2022-04-05 10:10:00|3172.09|3172.09|3177.33|3177.33|3177.37|3177.37|3171.98|3171.98|0
1649153700000|2022-04-05 10:15:00|3177.67|3177.67|3180.48|3180.48|3180.59|3180.59|3177.08|3177.08|0
1649154000000|2022-04-05 10:20:00|3180.46|3180.46|3177.54|3177.54|3180.86|3180.86|3176.35|3176.35|0
1649154300000|2022-04-05 10:25:00|3177.6|3177.6|3176.5|3176.5|3178.25|3178.25|3175.74|3175.74|0
1649154600000|2022-04-05 10:30:00|3176.72|3176.72|3176.18|3176.18|3177.11|3177.11|3175.35|3175.35|0
1649154900000|2022-04-05 10:35:00|3176.07|3176.07|3176.91|3176.91|3177.69|3177.69|3175.07|3175.07|0
1649155200000|2022-04-05 10:40:00|3176.97|3176.97|3180.68|3180.68|3180.68|3180.68|3176.78|3176.78|0
1649155500000|2022-04-05 10:45:00|3180.64|3180.64|3181.45|3181.45|3181.51|3181.51|3179.89|3179.89|0
1649155800000|2022-04-05 10:50:00|3181.57|3181.57|3185.32|3185.32|3185.62|3185.62|3181.56|3181.56|0
1649156100000|2022-04-05 10:55:00|3185.26|3185.26|3185.54|3185.54|3185.66|3185.66|3183.21|3183.21|0
1649156400000|2022-04-05 11:00:00|3185.52|3185.52|3184.09|3184.09|3186.41|3186.41|3182.27|3182.27|0
1649156700000|2022-04-05 11:05:00|3183.93|3183.93|3182.02|3182.02|3184.58|3184.58|3182.02|3182.02|0
1649157000000|2022-04-05 11:10:00|3182.18|3182.18|3183.18|3183.18|3185.09|3185.09|3182.18|3182.18|0
1649157300000|2022-04-05 11:15:00|3183.25|3183.25|3181.71|3181.71|3183.75|3183.75|3181.71|3181.71|0
1649157600000|2022-04-05 11:20:00|3181.6|3181.6|3187.28|3187.28|3187.28|3187.28|3181.22|3181.22|0
1649157900000|2022-04-05 11:25:00|3187.33|3187.33|3187.73|3187.73|3187.95|3187.95|3186.65|3186.65|0
1649158200000|2022-04-05 11:30:00|3187.64|3187.64|3188.53|3188.53|3190.36|3190.36|3186.88|3186.88|0
1649158500000|2022-04-05 11:35:00|3188.42|3188.42|3188.95|3188.95|3189.11|3189.11|3187.54|3187.54|0
1649158800000|2022-04-05 11:40:00|3189.06|3189.06|3188.07|3188.07|3189.4|3189.4|3187.63|3187.63|0
1649159100000|2022-04-05 11:45:00|3188.18|3188.18|3188.08|3188.08|3188.24|3188.24|3186.08|3186.08|0
1649159400000|2022-04-05 11:50:00|3187.97|3187.97|3186.55|3186.55|3188.42|3188.42|3186.51|3186.51|0
1649159700000|2022-04-05 11:55:00|3186.22|3186.22|3186.9|3186.9|3186.9|3186.9|3185.34|3185.34|0
1649160000000|2022-04-05 12:00:00|3187.23|3187.23|3189.59|3189.59|3190.28|3190.28|3187.23|3187.23|0
1649160300000|2022-04-05 12:05:00|3189.42|3189.42|3187.2|3187.2|3189.48|3189.48|3187.15|3187.15|0
1649160600000|2022-04-05 12:10:00|3187.18|3187.18|3187.76|3187.76|3188.23|3188.23|3187.18|3187.18|0
1649160900000|2022-04-05 12:15:00|3187.82|3187.82|3188.48|3188.48|3190.02|3190.02|3186.67|3186.67|0
1649161200000|2022-04-05 12:20:00|3188.5|3188.5|3182.39|3182.39|3188.83|3188.83|3181.56|3181.56|0
1649161500000|2022-04-05 12:25:00|3182.33|3182.33|3183.12|3183.12|3183.44|3183.44|3181.69|3181.69|0
1649161800000|2022-04-05 12:30:00|3183.11|3183.11|3182.33|3182.33|3183.48|3183.48|3182.33|3182.33|0
1649162100000|2022-04-05 12:35:00|3182.39|3182.39|3183.31|3183.31|3183.52|3183.52|3181.17|3181.17|0
1649162400000|2022-04-05 12:40:00|3183.32|3183.32|3179.72|3179.72|3185.09|3185.09|3179.42|3179.42|0
1649162700000|2022-04-05 12:45:00|3179.8|3179.8|3180.54|3180.54|3181.62|3181.62|3177.76|3177.76|0
1649163000000|2022-04-05 12:50:00|3180.49|3180.49|3182.65|3182.65|3184.18|3184.18|3180.16|3180.16|0
1649163300000|2022-04-05 12:55:00|3182.66|3182.66|3182.38|3182.38|3184.34|3184.34|3181.11|3181.11|0
1649163600000|2022-04-05 13:00:00|3182.71|3182.71|3182.69|3182.69|3186.11|3186.11|3182.05|3182.05|0
1649163900000|2022-04-05 13:05:00|3182.73|3182.73|3184.29|3184.29|3184.62|3184.62|3180.85|3180.85|0
1649164200000|2022-04-05 13:10:00|3184.12|3184.12|3182.62|3182.62|3186.47|3186.47|3182.58|3182.58|0
1649164500000|2022-04-05 13:15:00|3182.56|3182.56|3182.21|3182.21|3184.19|3184.19|3181.42|3181.42|0
1649164800000|2022-04-05 13:20:00|3182.15|3182.15|3178.62|3178.62|3182.22|3182.22|3178.3|3178.3|0
1649165100000|2022-04-05 13:25:00|3178.76|3178.76|3176.59|3176.59|3179.4|3179.4|3176.54|3176.54|0
1649165400000|2022-04-05 13:30:00|3176.51|3176.51|3179.29|3179.29|3180.06|3180.06|3173.04|3173.04|0
1649165700000|2022-04-05 13:35:00|3179.37|3179.37|3178.3|3178.3|3179.37|3179.37|3174.81|3174.81|0
1649166000000|2022-04-05 13:40:00|3178.35|3178.35|3179.32|3179.32|3183.06|3183.06|3178.35|3178.35|0
1649166300000|2022-04-05 13:45:00|3178.94|3178.94|3179.35|3179.35|3182.7|3182.7|3178.31|3178.31|0
1649166600000|2022-04-05 13:50:00|3179.19|3179.19|3183.41|3183.41|3183.41|3183.41|3177.92|3177.92|0
1649166900000|2022-04-05 13:55:00|3183.36|3183.36|3185.72|3185.72|3185.72|3185.72|3181.66|3181.66|0
1649167200000|2022-04-05 14:00:00|3185.7|3185.7|3186.41|3186.41|3189.01|3189.01|3184.87|3184.87|0
1649167500000|2022-04-05 14:05:00|3186.35|3186.35|3182.49|3182.49|3187.58|3187.58|3180.98|3180.98|0
1649167800000|2022-04-05 14:10:00|3182.54|3182.54|3185.64|3185.64|3186.33|3186.33|3182.3|3182.3|0
1649168100000|2022-04-05 14:15:00|3185.59|3185.59|3183.14|3183.14|3185.83|3185.83|3179.48|3179.48|0
1649168400000|2022-04-05 14:20:00|3183.09|3183.09|3180.7|3180.7|3184.52|3184.52|3180.49|3180.49|0
1649168700000|2022-04-05 14:25:00|3180.75|3180.75|3179.74|3179.74|3182|3182|3177.63|3177.63|0
1649169000000|2022-04-05 14:30:00|3179.78|3179.78|3178.37|3178.37|3184.48|3184.48|3177.58|3177.58|0
1649169300000|2022-04-05 14:35:00|3178.43|3178.43|3179.17|3179.17|3181.13|3181.13|3177.49|3177.49|0
1649169600000|2022-04-05 14:40:00|3179.21|3179.21|3184.98|3184.98|3185.75|3185.75|3178.21|3178.21|0
1649169900000|2022-04-05 14:45:00|3185.44|3185.44|3193.69|3193.69|3194.66|3194.66|3184.83|3184.83|0
1649170200000|2022-04-05 14:50:00|3193.71|3193.71|3192.18|3192.18|3195.42|3195.42|3192.11|3192.11|0
1649170500000|2022-04-05 14:55:00|3192.12|3192.12|3189.16|3189.16|3192.12|3192.12|3188.98|3188.98|0
1649170800000|2022-04-05 15:00:00|3188.83|3188.83|3186.18|3186.18|3189.68|3189.68|3185.7|3185.7|0
1649171100000|2022-04-05 15:05:00|3186.13|3186.13|3188.89|3188.89|3188.89|3188.89|3185.09|3185.09|0
1649171400000|2022-04-05 15:10:00|3188.77|3188.77|3189.74|3189.74|3190.55|3190.55|3188.02|3188.02|0
1649171700000|2022-04-05 15:15:00|3189.77|3189.77|3188|3188|3190.39|3190.39|3187.31|3187.31|0
1649172000000|2022-04-05 15:20:00|3187.95|3187.95|3189.79|3189.79|3190.84|3190.84|3187.93|3187.93|0
1649172300000|2022-04-05 15:25:00|3189.76|3189.76|3195.8|3195.8|3196.9|3196.9|3188.83|3188.83|0
1649229300000|2022-04-06 07:15:00|3210|3210|3208.67|3208.67|3210.38|3210.38|3207.21|3207.21|0
1649229600000|2022-04-06 07:20:00|3208.73|3208.73|3206.3|3206.3|3208.73|3208.73|3202.86|3202.86|0
1649229900000|2022-04-06 07:25:00|3206.19|3206.19|3201.89|3201.89|3206.79|3206.79|3199.87|3199.87|0
1649230200000|2022-04-06 07:30:00|3201.73|3201.73|3196.66|3196.66|3203.66|3203.66|3194.26|3194.26|0
1649230500000|2022-04-06 07:35:00|3196.33|3196.33|3190.32|3190.32|3197.05|3197.05|3189.99|3189.99|0
1649230800000|2022-04-06 07:40:00|3190.16|3190.16|3187.32|3187.32|3192.18|3192.18|3184.81|3184.81|0
1649231100000|2022-04-06 07:45:00|3187.21|3187.21|3184.12|3184.12|3188.91|3188.91|3184.09|3184.09|0
1649231400000|2022-04-06 07:50:00|3184.18|3184.18|3179.48|3179.48|3185.21|3185.21|3179.37|3179.37|0
1649231700000|2022-04-06 07:55:00|3179.31|3179.31|3182.48|3182.48|3182.48|3182.48|3178.21|3178.21|0
1649232000000|2022-04-06 08:00:00|3182.49|3182.49|3186.34|3186.34|3187.05|3187.05|3182.04|3182.04|0
1649232300000|2022-04-06 08:05:00|3185.73|3185.73|3183.53|3183.53|3188.87|3188.87|3183.2|3183.2|0
1649232600000|2022-04-06 08:10:00|3183.31|3183.31|3185.21|3185.21|3185.25|3185.25|3179.02|3179.02|0
1649232900000|2022-04-06 08:15:00|3185.37|3185.37|3175.46|3175.46|3185.6|3185.6|3174.91|3174.91|0
1649233200000|2022-04-06 08:20:00|3175.24|3175.24|3170.87|3170.87|3175.24|3175.24|3169.53|3169.53|0
1649233500000|2022-04-06 08:25:00|3170.99|3170.99|3170.44|3170.44|3175.19|3175.19|3168.96|3168.96|0
1649233800000|2022-04-06 08:30:00|3170.32|3170.32|3169.12|3169.12|3171.32|3171.32|3168.07|3168.07|0
1649234100000|2022-04-06 08:35:00|3169.21|3169.21|3162.58|3162.58|3169.26|3169.26|3161.61|3161.61|0
1649234400000|2022-04-06 08:40:00|3162.36|3162.36|3161.12|3161.12|3163.43|3163.43|3160.13|3160.13|0
1649234700000|2022-04-06 08:45:00|3160.89|3160.89|3165.64|3165.64|3166.34|3166.34|3160.26|3160.26|0
1649235000000|2022-04-06 08:50:00|3165.59|3165.59|3165.27|3165.27|3166.48|3166.48|3163.2|3163.2|0
1649235300000|2022-04-06 08:55:00|3165.05|3165.05|3162.77|3162.77|3165.05|3165.05|3160.48|3160.48|0
1649235600000|2022-04-06 09:00:00|3162.71|3162.71|3154.72|3154.72|3163.38|3163.38|3154.72|3154.72|0
1649235900000|2022-04-06 09:05:00|3154.55|3154.55|3153.41|3153.41|3155.05|3155.05|3151.31|3151.31|0
1649236200000|2022-04-06 09:10:00|3153.35|3153.35|3150.42|3150.42|3154.43|3154.43|3149.56|3149.56|0
1649236500000|2022-04-06 09:15:00|3150.34|3150.34|3153.86|3153.86|3154.55|3154.55|3149.33|3149.33|0
1649236800000|2022-04-06 09:20:00|3153.77|3153.77|3155.6|3155.6|3155.6|3155.6|3153.55|3153.55|0
1649237100000|2022-04-06 09:25:00|3155.26|3155.26|3154.17|3154.17|3155.65|3155.65|3154.17|3154.17|0
1649237400000|2022-04-06 09:30:00|3154.08|3154.08|3154.41|3154.41|3155.55|3155.55|3153.23|3153.23|0
1649237700000|2022-04-06 09:35:00|3154.46|3154.46|3152.94|3152.94|3155.48|3155.48|3152.49|3152.49|0
1649238000000|2022-04-06 09:40:00|3153.02|3153.02|3158.03|3158.03|3159.23|3159.23|3152.37|3152.37|0
1649238300000|2022-04-06 09:45:00|3157.68|3157.68|3158.45|3158.45|3161.09|3161.09|3157.42|3157.42|0
1649238600000|2022-04-06 09:50:00|3157.82|3157.82|3160.51|3160.51|3160.54|3160.54|3156.9|3156.9|0
1649238900000|2022-04-06 09:55:00|3160.61|3160.61|3160.08|3160.08|3161.59|3161.59|3159.26|3159.26|0
1649239200000|2022-04-06 10:00:00|3160.06|3160.06|3165.5|3165.5|3165.75|3165.75|3160.06|3160.06|0
1649239500000|2022-04-06 10:05:00|3165.57|3165.57|3166.7|3166.7|3167.41|3167.41|3165.05|3165.05|0
1649239800000|2022-04-06 10:10:00|3166.76|3166.76|3157.99|3157.99|3167.76|3167.76|3157.69|3157.69|0
1649240100000|2022-04-06 10:15:00|3158.11|3158.11|3155.12|3155.12|3158.17|3158.17|3155.12|3155.12|0
1649240400000|2022-04-06 10:20:00|3155.14|3155.14|3157.22|3157.22|3157.48|3157.48|3154.99|3154.99|0
1649240700000|2022-04-06 10:25:00|3157.05|3157.05|3157.5|3157.5|3158.34|3158.34|3155.87|3155.87|0
1649241000000|2022-04-06 10:30:00|3157.67|3157.67|3157.83|3157.83|3157.83|3157.83|3154.32|3154.32|0
1649241300000|2022-04-06 10:35:00|3158|3158|3159.58|3159.58|3160.7|3160.7|3158|3158|0
1649241600000|2022-04-06 10:40:00|3159.66|3159.66|3161.18|3161.18|3163.54|3163.54|3159.66|3159.66|0
1649241900000|2022-04-06 10:45:00|3161.13|3161.13|3161.44|3161.44|3161.8|3161.8|3158.56|3158.56|0
1649242200000|2022-04-06 10:50:00|3161.48|3161.48|3160.6|3160.6|3161.48|3161.48|3158.53|3158.53|0
1649242500000|2022-04-06 10:55:00|3160.93|3160.93|3162.03|3162.03|3162.03|3162.03|3158.37|3158.37|0
1649242800000|2022-04-06 11:00:00|3161.85|3161.85|3156.78|3156.78|3161.97|3161.97|3156.34|3156.34|0
1649243100000|2022-04-06 11:05:00|3156.84|3156.84|3151.17|3151.17|3156.84|3156.84|3151.17|3151.17|0
1649243400000|2022-04-06 11:10:00|3150.95|3150.95|3152.5|3152.5|3153.83|3153.83|3149.73|3149.73|0
1649243700000|2022-04-06 11:15:00|3152.83|3152.83|3153.57|3153.57|3154.95|3154.95|3152.37|3152.37|0
1649244000000|2022-04-06 11:20:00|3153.63|3153.63|3150.89|3150.89|3154.8|3154.8|3150.89|3150.89|0
1649244300000|2022-04-06 11:25:00|3150.56|3150.56|3152.97|3152.97|3153.11|3153.11|3148.65|3148.65|0
1649244600000|2022-04-06 11:30:00|3153.3|3153.3|3151.61|3151.61|3153.3|3153.3|3151.5|3151.5|0
1649244900000|2022-04-06 11:35:00|3151.28|3151.28|3151.12|3151.12|3151.69|3151.69|3149.54|3149.54|0
1649245200000|2022-04-06 11:40:00|3150.79|3150.79|3148.91|3148.91|3151.28|3151.28|3148.26|3148.26|0
1649245500000|2022-04-06 11:45:00|3148.24|3148.24|3148.16|3148.16|3149.36|3149.36|3146.9|3146.9|0
1649245800000|2022-04-06 11:50:00|3148.1|3148.1|3145.92|3145.92|3148.1|3148.1|3145.92|3145.92|0
1649246100000|2022-04-06 11:55:00|3145.88|3145.88|3143.94|3143.94|3146.19|3146.19|3143.36|3143.36|0
1649246400000|2022-04-06 12:00:00|3144.06|3144.06|3144.99|3144.99|3145.89|3145.89|3144.04|3144.04|0
1649246700000|2022-04-06 12:05:00|3144.95|3144.95|3142.92|3142.92|3146.09|3146.09|3141.6|3141.6|0
1649247000000|2022-04-06 12:10:00|3142.93|3142.93|3146.9|3146.9|3147.07|3147.07|3141.98|3141.98|0
1649247300000|2022-04-06 12:15:00|3146.78|3146.78|3151.66|3151.66|3152.13|3152.13|3146.59|3146.59|0
1649247600000|2022-04-06 12:20:00|3151.68|3151.68|3147.8|3147.8|3151.99|3151.99|3146.92|3146.92|0
1649247900000|2022-04-06 12:25:00|3147.98|3147.98|3147.22|3147.22|3150.18|3150.18|3147.2|3147.2|0
1649248200000|2022-04-06 12:30:00|3147.14|3147.14|3141.55|3141.55|3147.14|3147.14|3141.55|3141.55|0
1649248500000|2022-04-06 12:35:00|3141.44|3141.44|3141.93|3141.93|3142.01|3142.01|3139.52|3139.52|0
1649248800000|2022-04-06 12:40:00|3141.84|3141.84|3137.45|3137.45|3141.84|3141.84|3134.82|3134.82|0
1649249100000|2022-04-06 12:45:00|3137.56|3137.56|3137.4|3137.4|3137.97|3137.97|3135.14|3135.14|0
1649249400000|2022-04-06 12:50:00|3137.07|3137.07|3138.78|3138.78|3140.18|3140.18|3136.48|3136.48|0
1649249700000|2022-04-06 12:55:00|3138.11|3138.11|3145.14|3145.14|3146.61|3146.61|3137.67|3137.67|0
1649250000000|2022-04-06 13:00:00|3145.19|3145.19|3148.37|3148.37|3148.45|3148.45|3144.05|3144.05|0
1649250300000|2022-04-06 13:05:00|3148.7|3148.7|3145.66|3145.66|3149.27|3149.27|3145.66|3145.66|0
1649250600000|2022-04-06 13:10:00|3145.77|3145.77|3140.47|3140.47|3145.83|3145.83|3137.12|3137.12|0
1649250900000|2022-04-06 13:15:00|3140.81|3140.81|3142.32|3142.32|3144.91|3144.91|3140.81|3140.81|0
1649251200000|2022-04-06 13:20:00|3142.26|3142.26|3142.63|3142.63|3143.87|3143.87|3141.48|3141.48|0
1649251500000|2022-04-06 13:25:00|3142.65|3142.65|3139.94|3139.94|3143.78|3143.78|3139.55|3139.55|0
1649251800000|2022-04-06 13:30:00|3140.05|3140.05|3138.65|3138.65|3149.99|3149.99|3137.53|3137.53|0
1649252100000|2022-04-06 13:35:00|3138.98|3138.98|3136.46|3136.46|3142.94|3142.94|3135.34|3135.34|0
1649252400000|2022-04-06 13:40:00|3136.04|3136.04|3140.06|3140.06|3142.9|3142.9|3134.49|3134.49|0
1649252700000|2022-04-06 13:45:00|3140.01|3140.01|3134.6|3134.6|3142.73|3142.73|3134.6|3134.6|0
1649253000000|2022-04-06 13:50:00|3134.93|3134.93|3138.89|3138.89|3138.89|3138.89|3134.76|3134.76|0
1649253300000|2022-04-06 13:55:00|3138.9|3138.9|3130.52|3130.52|3139.92|3139.92|3130.44|3130.44|0
1649253600000|2022-04-06 14:00:00|3130.41|3130.41|3127.45|3127.45|3136.47|3136.47|3127|3127|0
1649253900000|2022-04-06 14:05:00|3127.28|3127.28|3128.55|3128.55|3131.78|3131.78|3127.03|3127.03|0
1649254200000|2022-04-06 14:10:00|3128.32|3128.32|3127.58|3127.58|3131.78|3131.78|3126.44|3126.44|0
1649254500000|2022-04-06 14:15:00|3127.63|3127.63|3136.25|3136.25|3136.91|3136.91|3127.63|3127.63|0
1649254800000|2022-04-06 14:20:00|3136.27|3136.27|3143.89|3143.89|3145.58|3145.58|3136.27|3136.27|0
1649255100000|2022-04-06 14:25:00|3143.81|3143.81|3138.38|3138.38|3143.81|3143.81|3136.62|3136.62|0
1649255400000|2022-04-06 14:30:00|3138.16|3138.16|3142.87|3142.87|3144.21|3144.21|3136.29|3136.29|0
1649255700000|2022-04-06 14:35:00|3142.98|3142.98|3148.13|3148.13|3148.23|3148.23|3142.98|3142.98|0
1649256000000|2022-04-06 14:40:00|3148.08|3148.08|3149.58|3149.58|3150.45|3150.45|3146.13|3146.13|0
1649256300000|2022-04-06 14:45:00|3149.5|3149.5|3148.64|3148.64|3150.95|3150.95|3146.29|3146.29|0
1649256600000|2022-04-06 14:50:00|3148.52|3148.52|3145.6|3145.6|3148.52|3148.52|3143.33|3143.33|0
1649256900000|2022-04-06 14:55:00|3145.58|3145.58|3147.45|3147.45|3147.81|3147.81|3143.37|3143.37|0
1649257200000|2022-04-06 15:00:00|3147.5|3147.5|3150.08|3150.08|3152.87|3152.87|3147.5|3147.5|0
1649257500000|2022-04-06 15:05:00|3150.02|3150.02|3152.46|3152.46|3153.63|3153.63|3149.95|3149.95|0
1649257800000|2022-04-06 15:10:00|3152.4|3152.4|3154.71|3154.71|3154.93|3154.93|3149.93|3149.93|0
1649258100000|2022-04-06 15:15:00|3154.91|3154.91|3152.62|3152.62|3157.77|3157.77|3151.85|3151.85|0
1649258400000|2022-04-06 15:20:00|3152.66|3152.66|3157.4|3157.4|3158.19|3158.19|3152.33|3152.33|0
1649258700000|2022-04-06 15:25:00|3157.06|3157.06|3158.49|3158.49|3158.49|3158.49|3153.51|3153.51|0
1649315700000|2022-04-07 07:15:00|3153.21|3153.21|3144.25|3144.25|3153.21|3153.21|3140.59|3140.59|0
1649316000000|2022-04-07 07:20:00|3143.91|3143.91|3148.22|3148.22|3149.26|3149.26|3142.94|3142.94|0
1649316300000|2022-04-07 07:25:00|3147.88|3147.88|3147.01|3147.01|3150.87|3150.87|3143.58|3143.58|0
1649316600000|2022-04-07 07:30:00|3146.95|3146.95|3141.76|3141.76|3146.95|3146.95|3137.06|3137.06|0
1649316900000|2022-04-07 07:35:00|3141.84|3141.84|3136.11|3136.11|3144.29|3144.29|3135.46|3135.46|0
1649317200000|2022-04-07 07:40:00|3136.19|3136.19|3135.53|3135.53|3138.48|3138.48|3132.11|3132.11|0
1649317500000|2022-04-07 07:45:00|3135.5|3135.5|3138.05|3138.05|3140.52|3140.52|3135.5|3135.5|0
1649317800000|2022-04-07 07:50:00|3137.97|3137.97|3136.86|3136.86|3139.62|3139.62|3136.41|3136.41|0
1649318100000|2022-04-07 07:55:00|3136.74|3136.74|3135.05|3135.05|3136.74|3136.74|3131.13|3131.13|0
1649318400000|2022-04-07 08:00:00|3135.43|3135.43|3130.43|3130.43|3137.08|3137.08|3130.32|3130.32|0
1649318700000|2022-04-07 08:05:00|3130.49|3130.49|3138.28|3138.28|3138.28|3138.28|3129.87|3129.87|0
1649319000000|2022-04-07 08:10:00|3138.53|3138.53|3135.12|3135.12|3139|3139|3133.82|3133.82|0
1649319300000|2022-04-07 08:15:00|3135.17|3135.17|3136.81|3136.81|3138.46|3138.46|3135.17|3135.17|0
1649319600000|2022-04-07 08:20:00|3137.04|3137.04|3143.33|3143.33|3143.33|3143.33|3136.98|3136.98|0
1649319900000|2022-04-07 08:25:00|3143.22|3143.22|3145.18|3145.18|3149.26|3149.26|3141.77|3141.77|0
1649320200000|2022-04-07 08:30:00|3145.24|3145.24|3146.82|3146.82|3147.86|3147.86|3145.18|3145.18|0
1649320500000|2022-04-07 08:35:00|3146.76|3146.76|3145.51|3145.51|3148.06|3148.06|3145.36|3145.36|0
1649320800000|2022-04-07 08:40:00|3145.46|3145.46|3150.61|3150.61|3151.55|3151.55|3144.79|3144.79|0
1649321100000|2022-04-07 08:45:00|3150.49|3150.49|3155.31|3155.31|3155.5|3155.5|3150.44|3150.44|0
1649321400000|2022-04-07 08:50:00|3155.36|3155.36|3161.2|3161.2|3161.29|3161.29|3155.22|3155.22|0
1649321700000|2022-04-07 08:55:00|3161.15|3161.15|3165.34|3165.34|3166.75|3166.75|3161.03|3161.03|0
1649322000000|2022-04-07 09:00:00|3165.36|3165.36|3163.08|3163.08|3168.25|3168.25|3162.92|3162.92|0
1649322300000|2022-04-07 09:05:00|3162.96|3162.96|3164.9|3164.9|3165.54|3165.54|3161.12|3161.12|0
1649322600000|2022-04-07 09:10:00|3165.08|3165.08|3165.38|3165.38|3165.88|3165.88|3164.58|3164.58|0
1649322900000|2022-04-07 09:15:00|3165.32|3165.32|3165.43|3165.43|3166.55|3166.55|3164.77|3164.77|0
1649323200000|2022-04-07 09:20:00|3165.31|3165.31|3166.53|3166.53|3166.94|3166.94|3162.21|3162.21|0
1649323500000|2022-04-07 09:25:00|3166.69|3166.69|3168.61|3168.61|3168.61|3168.61|3164.8|3164.8|0
1649323800000|2022-04-07 09:30:00|3168.52|3168.52|3165.71|3165.71|3168.52|3168.52|3165.33|3165.33|0
1649324100000|2022-04-07 09:35:00|3165.65|3165.65|3164.7|3164.7|3166.79|3166.79|3164.7|3164.7|0
1649324400000|2022-04-07 09:40:00|3164.71|3164.71|3164.88|3164.88|3167.04|3167.04|3164.71|3164.71|0
1649324700000|2022-04-07 09:45:00|3164.83|3164.83|3163.82|3163.82|3165.02|3165.02|3163.45|3163.45|0
1649325000000|2022-04-07 09:50:00|3163.71|3163.71|3165.77|3165.77|3167.57|3167.57|3163.71|3163.71|0
1649325300000|2022-04-07 09:55:00|3165.43|3165.43|3165.75|3165.75|3167.37|3167.37|3164.46|3164.46|0
1649325600000|2022-04-07 10:00:00|3165.58|3165.58|3162.7|3162.7|3165.58|3165.58|3162.64|3162.64|0
1649325900000|2022-04-07 10:05:00|3162.75|3162.75|3163.19|3163.19|3163.19|3163.19|3161.54|3161.54|0
1649326200000|2022-04-07 10:10:00|3163.14|3163.14|3162.38|3162.38|3164.22|3164.22|3162.31|3162.31|0
1649326500000|2022-04-07 10:15:00|3162.27|3162.27|3161.3|3161.3|3162.27|3162.27|3160.77|3160.77|0
1649326800000|2022-04-07 10:20:00|3161.24|3161.24|3162.26|3162.26|3163.02|3163.02|3161.18|3161.18|0
1649327100000|2022-04-07 10:25:00|3162.01|3162.01|3162.17|3162.17|3162.28|3162.28|3160.53|3160.53|0
1649327400000|2022-04-07 10:30:00|3162|3162|3160.42|3160.42|3162.06|3162.06|3159.53|3159.53|0
1649327700000|2022-04-07 10:35:00|3160.75|3160.75|3160.58|3160.58|3161.36|3161.36|3159.56|3159.56|0
1649328000000|2022-04-07 10:40:00|3160.47|3160.47|3161.19|3161.19|3161.89|3161.89|3160.47|3160.47|0
1649328300000|2022-04-07 10:45:00|3161.14|3161.14|3163.14|3163.14|3163.24|3163.24|3160.97|3160.97|0
1649328600000|2022-04-07 10:50:00|3163.47|3163.47|3163.43|3163.43|3164.1|3164.1|3162.7|3162.7|0
1649328900000|2022-04-07 10:55:00|3163.37|3163.37|3164.16|3164.16|3164.73|3164.73|3162.86|3162.86|0
1649329200000|2022-04-07 11:00:00|3164.15|3164.15|3165.29|3165.29|3165.96|3165.96|3163.88|3163.88|0
1649329500000|2022-04-07 11:05:00|3165.34|3165.34|3162.75|3162.75|3185.79|3185.79|3162.33|3162.33|0
1649329800000|2022-04-07 11:10:00|3162.95|3162.95|3164.73|3164.73|3168.33|3168.33|3160.27|3160.27|0
1649330100000|2022-04-07 11:15:00|3164.7|3164.7|3161.89|3161.89|3164.76|3164.76|3161.57|3161.57|0
1649330400000|2022-04-07 11:20:00|3162.22|3162.22|3162.84|3162.84|3164.58|3164.58|3161.54|3161.54|0
1649330700000|2022-04-07 11:25:00|3162.76|3162.76|3158.33|3158.33|3163.12|3163.12|3157.66|3157.66|0
1649331000000|2022-04-07 11:30:00|3158.38|3158.38|3156.91|3156.91|3161.47|3161.47|3156.71|3156.71|0
1649331300000|2022-04-07 11:35:00|3156.8|3156.8|3159.07|3159.07|3160.44|3160.44|3156.75|3156.75|0
1649331600000|2022-04-07 11:40:00|3159.24|3159.24|3160.58|3160.58|3162.56|3162.56|3157.46|3157.46|0
1649331900000|2022-04-07 11:45:00|3160.57|3160.57|3161.59|3161.59|3161.85|3161.85|3160.57|3160.57|0
1649332200000|2022-04-07 11:50:00|3161.93|3161.93|3162.7|3162.7|3162.82|3162.82|3160.67|3160.67|0
1649332500000|2022-04-07 11:55:00|3162.59|3162.59|3161.91|3161.91|3162.76|3162.76|3161.26|3161.26|0
1649332800000|2022-04-07 12:00:00|3161.8|3161.8|3158.19|3158.19|3161.8|3161.8|3158.05|3158.05|0
1649333100000|2022-04-07 12:05:00|3158.21|3158.21|3159.46|3159.46|3159.46|3159.46|3155.8|3155.8|0
1649333400000|2022-04-07 12:10:00|3159.92|3159.92|3154.66|3154.66|3159.92|3159.92|3154.66|3154.66|0
1649333700000|2022-04-07 12:15:00|3154.6|3154.6|3157.22|3157.22|3157.22|3157.22|3153.92|3153.92|0
1649334000000|2022-04-07 12:20:00|3157.27|3157.27|3158.47|3158.47|3159.54|3159.54|3157.25|3157.25|0
1649334300000|2022-04-07 12:25:00|3158.49|3158.49|3159.19|3159.19|3159.53|3159.53|3157.28|3157.28|0
1649334600000|2022-04-07 12:30:00|3158.97|3158.97|3161.7|3161.7|3161.77|3161.77|3158.46|3158.46|0
1649334900000|2022-04-07 12:35:00|3162.02|3162.02|3162.93|3162.93|3163.19|3163.19|3160.96|3160.96|0
1649335200000|2022-04-07 12:40:00|3162.81|3162.81|3162.54|3162.54|3163.53|3163.53|3162.3|3162.3|0
1649335500000|2022-04-07 12:45:00|3162.52|3162.52|3162.38|3162.38|3162.92|3162.92|3161.59|3161.59|0
1649335800000|2022-04-07 12:50:00|3162.35|3162.35|3156.1|3156.1|3162.59|3162.59|3151.74|3151.74|0
1649336100000|2022-04-07 12:55:00|3156.04|3156.04|3157.16|3157.16|3157.69|3157.69|3156.04|3156.04|0
1649336400000|2022-04-07 13:00:00|3157.39|3157.39|3151.58|3151.58|3157.47|3157.47|3151.1|3151.1|0
1649336700000|2022-04-07 13:05:00|3151.91|3151.91|3151.66|3151.66|3152.21|3152.21|3151.17|3151.17|0
1649337000000|2022-04-07 13:10:00|3151.71|3151.71|3151.97|3151.97|3153.05|3153.05|3151.57|3151.57|0
1649337300000|2022-04-07 13:15:00|3151.94|3151.94|3154.79|3154.79|3154.79|3154.79|3150.45|3150.45|0
1649337600000|2022-04-07 13:20:00|3154.9|3154.9|3159.14|3159.14|3159.14|3159.14|3153.75|3153.75|0
1649337900000|2022-04-07 13:25:00|3159.47|3159.47|3163.41|3163.41|3163.81|3163.81|3158.79|3158.79|0
1649338200000|2022-04-07 13:30:00|3163.52|3163.52|3162.64|3162.64|3167.22|3167.22|3156.65|3156.65|0
1649338500000|2022-04-07 13:35:00|3162.7|3162.7|3159.32|3159.32|3165.03|3165.03|3157.09|3157.09|0
1649338800000|2022-04-07 13:40:00|3159.43|3159.43|3160.5|3160.5|3164|3164|3158.23|3158.23|0
1649339100000|2022-04-07 13:45:00|3160.56|3160.56|3159.28|3159.28|3165.01|3165.01|3158.78|3158.78|0
1649339400000|2022-04-07 13:50:00|3159.22|3159.22|3152.79|3152.79|3159.28|3159.28|3152.74|3152.74|0
1649339700000|2022-04-07 13:55:00|3152.76|3152.76|3147.33|3147.33|3152.82|3152.82|3145.99|3145.99|0
1649340000000|2022-04-07 14:00:00|3148|3148|3139.85|3139.85|3148.23|3148.23|3139.63|3139.63|0
1649340300000|2022-04-07 14:05:00|3139.89|3139.89|3136.58|3136.58|3140.56|3140.56|3134.04|3134.04|0
1649340600000|2022-04-07 14:10:00|3136.52|3136.52|3141.05|3141.05|3142.79|3142.79|3135.77|3135.77|0
1649340900000|2022-04-07 14:15:00|3140.61|3140.61|3140.34|3140.34|3141.55|3141.55|3136.27|3136.27|0
1649341200000|2022-04-07 14:20:00|3140.01|3140.01|3136.04|3136.04|3140.01|3140.01|3135.87|3135.87|0
1649341500000|2022-04-07 14:25:00|3136.06|3136.06|3134.47|3134.47|3137.05|3137.05|3131.98|3131.98|0
1649341800000|2022-04-07 14:30:00|3134.13|3134.13|3142.54|3142.54|3145.13|3145.13|3134.08|3134.08|0
1649342100000|2022-04-07 14:35:00|3142.55|3142.55|3138.61|3138.61|3145.68|3145.68|3138.51|3138.51|0
1649342400000|2022-04-07 14:40:00|3138.5|3138.5|3138.61|3138.61|3139.96|3139.96|3135.54|3135.54|0
1649342700000|2022-04-07 14:45:00|3138.66|3138.66|3136.2|3136.2|3138.85|3138.85|3135.75|3135.75|0
1649343000000|2022-04-07 14:50:00|3136.31|3136.31|3133.64|3133.64|3138.8|3138.8|3132.97|3132.97|0
1649343300000|2022-04-07 14:55:00|3133.75|3133.75|3135.62|3135.62|3135.62|3135.62|3132.36|3132.36|0
1649343600000|2022-04-07 15:00:00|3135.9|3135.9|3139.7|3139.7|3140.39|3140.39|3135.9|3135.9|0
1649343900000|2022-04-07 15:05:00|3139.31|3139.31|3140.67|3140.67|3142.14|3142.14|3137.18|3137.18|0
1649344200000|2022-04-07 15:10:00|3140.44|3140.44|3140.99|3140.99|3140.99|3140.99|3138.45|3138.45|0
1649344500000|2022-04-07 15:15:00|3141.05|3141.05|3138.34|3138.34|3141.15|3141.15|3137.92|3137.92|0
1649344800000|2022-04-07 15:20:00|3137.89|3137.89|3138.8|3138.8|3139.99|3139.99|3136.39|3136.39|0
1649345100000|2022-04-07 15:25:00|3138.57|3138.57|3135.7|3135.7|3138.57|3138.57|3131.44|3131.44|0
1649402100000|2022-04-08 07:15:00|3172.21|3172.21|3172.14|3172.14|3172.71|3172.71|3163.69|3163.69|0
1649402400000|2022-04-08 07:20:00|3172.34|3172.34|3171.73|3171.73|3176.03|3176.03|3171.21|3171.21|0
1649402700000|2022-04-08 07:25:00|3172.39|3172.39|3171.52|3171.52|3174.82|3174.82|3170.04|3170.04|0
1649403000000|2022-04-08 07:30:00|3172.85|3172.85|3170.81|3170.81|3172.85|3172.85|3165.46|3165.46|0
1649403300000|2022-04-08 07:35:00|3170.7|3170.7|3176.04|3176.04|3176.1|3176.1|3169.81|3169.81|0
1649403600000|2022-04-08 07:40:00|3176.12|3176.12|3176.57|3176.57|3180.35|3180.35|3176.12|3176.12|0
1649403900000|2022-04-08 07:45:00|3176.4|3176.4|3176.96|3176.96|3177.91|3177.91|3174.04|3174.04|0
1649404200000|2022-04-08 07:50:00|3177.63|3177.63|3181.44|3181.44|3183.32|3183.32|3177.46|3177.46|0
1649404500000|2022-04-08 07:55:00|3181.33|3181.33|3184.51|3184.51|3185.17|3185.17|3179.29|3179.29|0
1649404800000|2022-04-08 08:00:00|3184.17|3184.17|3189.75|3189.75|3190.41|3190.41|3183.74|3183.74|0
1649405100000|2022-04-08 08:05:00|3189.69|3189.69|3191.31|3191.31|3193.15|3193.15|3188.61|3188.61|0
1649405400000|2022-04-08 08:10:00|3191.64|3191.64|3192.39|3192.39|3193.61|3193.61|3191.64|3191.64|0
1649405700000|2022-04-08 08:15:00|3192.73|3192.73|3193.31|3193.31|3196.55|3196.55|3191.57|3191.57|0
1649406000000|2022-04-08 08:20:00|3193.48|3193.48|3191.85|3191.85|3194.11|3194.11|3191.73|3191.73|0
1649406300000|2022-04-08 08:25:00|3191.91|3191.91|3196.49|3196.49|3198.56|3198.56|3191.71|3191.71|0
1649406600000|2022-04-08 08:30:00|3196.47|3196.47|3195.24|3195.24|3197.6|3197.6|3194.49|3194.49|0
1649406900000|2022-04-08 08:35:00|3195.3|3195.3|3193|3193|3196.08|3196.08|3192.93|3192.93|0
1649407200000|2022-04-08 08:40:00|3192.94|3192.94|3186.96|3186.96|3192.94|3192.94|3186.96|3186.96|0
1649407500000|2022-04-08 08:45:00|3186.9|3186.9|3182.1|3182.1|3186.92|3186.92|3181.86|3181.86|0
1649407800000|2022-04-08 08:50:00|3182.18|3182.18|3177.66|3177.66|3183.5|3183.5|3177.66|3177.66|0
1649408100000|2022-04-08 08:55:00|3177.58|3177.58|3180.58|3180.58|3181.54|3181.54|3176.27|3176.27|0
1649408400000|2022-04-08 09:00:00|3180.46|3180.46|3182.47|3182.47|3182.63|3182.63|3177.3|3177.3|0
1649408700000|2022-04-08 09:05:00|3182.42|3182.42|3181.18|3181.18|3182.98|3182.98|3179.26|3179.26|0
1649409000000|2022-04-08 09:10:00|3181.07|3181.07|3183.09|3183.09|3183.74|3183.74|3179.43|3179.43|0
1649409300000|2022-04-08 09:15:00|3183.04|3183.04|3185.44|3185.44|3186.1|3186.1|3182.73|3182.73|0
1649409600000|2022-04-08 09:20:00|3185.55|3185.55|3186.62|3186.62|3187.72|3187.72|3185.4|3185.4|0
1649409900000|2022-04-08 09:25:00|3186.95|3186.95|3187.87|3187.87|3188.41|3188.41|3186.36|3186.36|0
1649410200000|2022-04-08 09:30:00|3187.95|3187.95|3192.03|3192.03|3192.88|3192.88|3187.32|3187.32|0
1649410500000|2022-04-08 09:35:00|3192.15|3192.15|3193.62|3193.62|3195.03|3195.03|3192.15|3192.15|0
1649410800000|2022-04-08 09:40:00|3192.96|3192.96|3192.35|3192.35|3194.34|3194.34|3191.83|3191.83|0
1649411100000|2022-04-08 09:45:00|3192.3|3192.3|3193.12|3193.12|3193.12|3193.12|3191.98|3191.98|0
1649411400000|2022-04-08 09:50:00|3193.23|3193.23|3193.39|3193.39|3194.03|3194.03|3192.34|3192.34|0
1649411700000|2022-04-08 09:55:00|3193.28|3193.28|3193.65|3193.65|3194.74|3194.74|3192.5|3192.5|0
1649412000000|2022-04-08 10:00:00|3195.37|3195.37|3193.45|3193.45|3196.61|3196.61|3193.45|3193.45|0
1649412300000|2022-04-08 10:05:00|3193.34|3193.34|3190.08|3190.08|3193.34|3193.34|3190.03|3190.03|0
1649412600000|2022-04-08 10:10:00|3190.14|3190.14|3181.78|3181.78|3190.14|3190.14|3181.21|3181.21|0
1649412900000|2022-04-08 10:15:00|3181.94|3181.94|3180.25|3180.25|3185.75|3185.75|3180.25|3180.25|0
1649413200000|2022-04-08 10:20:00|3180.27|3180.27|3183.05|3183.05|3183.05|3183.05|3180.27|3180.27|0
1649413500000|2022-04-08 10:25:00|3183.49|3183.49|3186.91|3186.91|3186.94|3186.94|3183.49|3183.49|0
1649413800000|2022-04-08 10:30:00|3186.8|3186.8|3182.77|3182.77|3186.85|3186.85|3182.77|3182.77|0
1649414100000|2022-04-08 10:35:00|3182.66|3182.66|3184.94|3184.94|3185.38|3185.38|3182.15|3182.15|0
1649414400000|2022-04-08 10:40:00|3184.77|3184.77|3184.41|3184.41|3185.98|3185.98|3184.39|3184.39|0
1649414700000|2022-04-08 10:45:00|3184.36|3184.36|3184.39|3184.39|3184.7|3184.7|3182.71|3182.71|0
1649415000000|2022-04-08 10:50:00|3184.34|3184.34|3187.22|3187.22|3187.63|3187.63|3184.27|3184.27|0
1649415300000|2022-04-08 10:55:00|3187.3|3187.3|3188.39|3188.39|3188.39|3188.39|3187.03|3187.03|0
1649415600000|2022-04-08 11:00:00|3188.31|3188.31|3187.52|3187.52|3188.31|3188.31|3187.05|3187.05|0
1649415900000|2022-04-08 11:05:00|3187.57|3187.57|3191.69|3191.69|3191.69|3191.69|3187.57|3187.57|0
1649416200000|2022-04-08 11:10:00|3191.71|3191.71|3189.35|3189.35|3191.89|3191.89|3189.35|3189.35|0
1649416500000|2022-04-08 11:15:00|3189.43|3189.43|3189.05|3189.05|3189.46|3189.46|3187.53|3187.53|0
1649416800000|2022-04-08 11:20:00|3189.16|3189.16|3192.06|3192.06|3192.09|3192.09|3189.16|3189.16|0
1649417100000|2022-04-08 11:25:00|3191.73|3191.73|3193.08|3193.08|3193.16|3193.16|3191.67|3191.67|0
1649417400000|2022-04-08 11:30:00|3193.24|3193.24|3193.38|3193.38|3194.04|3194.04|3192.26|3192.26|0
1649417700000|2022-04-08 11:35:00|3193.63|3193.63|3193.17|3193.17|3194.39|3194.39|3193.05|3193.05|0
1649418000000|2022-04-08 11:40:00|3193.22|3193.22|3190.42|3190.42|3195.37|3195.37|3190.42|3190.42|0
1649418300000|2022-04-08 11:45:00|3190.09|3190.09|3187.58|3187.58|3190.09|3190.09|3187.27|3187.27|0
1649418600000|2022-04-08 11:50:00|3188.09|3188.09|3188.41|3188.41|3189.6|3189.6|3188.09|3188.09|0
1649418900000|2022-04-08 11:55:00|3188.49|3188.49|3187.42|3187.42|3189.68|3189.68|3186.35|3186.35|0
1649419200000|2022-04-08 12:00:00|3187.48|3187.48|3186.87|3186.87|3188.18|3188.18|3186.87|3186.87|0
1649419500000|2022-04-08 12:05:00|3187.2|3187.2|3186.74|3186.74|3187.74|3187.74|3186.05|3186.05|0
1649419800000|2022-04-08 12:10:00|3186.85|3186.85|3188.44|3188.44|3189.45|3189.45|3186.85|3186.85|0
1649420100000|2022-04-08 12:15:00|3188.11|3188.11|3186.65|3186.65|3188.63|3188.63|3186.65|3186.65|0
1649420400000|2022-04-08 12:20:00|3186.59|3186.59|3187.5|3187.5|3187.97|3187.97|3185.4|3185.4|0
1649420700000|2022-04-08 12:25:00|3187.58|3187.58|3186.17|3186.17|3187.76|3187.76|3186.04|3186.04|0
1649421000000|2022-04-08 12:30:00|3185.83|3185.83|3186.07|3186.07|3187.1|3187.1|3185.08|3185.08|0
1649421300000|2022-04-08 12:35:00|3186.12|3186.12|3182.69|3182.69|3186.12|3186.12|3182.53|3182.53|0
1649421600000|2022-04-08 12:40:00|3182.74|3182.74|3184.37|3184.37|3184.77|3184.77|3182.3|3182.3|0
1649421900000|2022-04-08 12:45:00|3184.31|3184.31|3182.67|3182.67|3185.63|3185.63|3182.67|3182.67|0
1649422200000|2022-04-08 12:50:00|3182.5|3182.5|3178.87|3178.87|3182.5|3182.5|3177.59|3177.59|0
1649422500000|2022-04-08 12:55:00|3178.59|3178.59|3176.1|3176.1|3179.36|3179.36|3175.78|3175.78|0
1649422800000|2022-04-08 13:00:00|3176.22|3176.22|3174.92|3174.92|3177.09|3177.09|3174.74|3174.74|0
1649423100000|2022-04-08 13:05:00|3175.03|3175.03|3175.27|3175.27|3175.5|3175.5|3173.41|3173.41|0
1649423400000|2022-04-08 13:10:00|3174.94|3174.94|3174.42|3174.42|3175.83|3175.83|3174.3|3174.3|0
1649423700000|2022-04-08 13:15:00|3174.36|3174.36|3174.78|3174.78|3175.04|3175.04|3173.1|3173.1|0
1649424000000|2022-04-08 13:20:00|3174.97|3174.97|3174.34|3174.34|3176.31|3176.31|3173.82|3173.82|0
1649424300000|2022-04-08 13:25:00|3174.39|3174.39|3172.67|3172.67|3174.39|3174.39|3170.4|3170.4|0
1649424600000|2022-04-08 13:30:00|3172.76|3172.76|3173.93|3173.93|3178.11|3178.11|3170.91|3170.91|0
1649424900000|2022-04-08 13:35:00|3174.6|3174.6|3181.48|3181.48|3181.81|3181.81|3173.84|3173.84|0
1649425200000|2022-04-08 13:40:00|3181.81|3181.81|3179.28|3179.28|3184.04|3184.04|3179.28|3179.28|0
1649425500000|2022-04-08 13:45:00|3179.23|3179.23|3182.32|3182.32|3182.32|3182.32|3178.79|3178.79|0
1649425800000|2022-04-08 13:50:00|3182.22|3182.22|3185.67|3185.67|3186.01|3186.01|3181.86|3181.86|0
1649426100000|2022-04-08 13:55:00|3184.94|3184.94|3182.86|3182.86|3185.78|3185.78|3180.89|3180.89|0
1649426400000|2022-04-08 14:00:00|3182.69|3182.69|3188.12|3188.12|3188.53|3188.53|3179.35|3179.35|0
1649426700000|2022-04-08 14:05:00|3188.07|3188.07|3188.6|3188.6|3190.19|3190.19|3186.63|3186.63|0
1649427000000|2022-04-08 14:10:00|3188.49|3188.49|3183.92|3183.92|3188.49|3188.49|3182.66|3182.66|0
1649427300000|2022-04-08 14:15:00|3183.59|3183.59|3181.39|3181.39|3183.59|3183.59|3179.85|3179.85|0
1649427600000|2022-04-08 14:20:00|3181.33|3181.33|3178.56|3178.56|3181.44|3181.44|3176.69|3176.69|0
1649427900000|2022-04-08 14:25:00|3178.61|3178.61|3181.06|3181.06|3181.26|3181.26|3178.61|3178.61|0
1649428200000|2022-04-08 14:30:00|3181.12|3181.12|3183.14|3183.14|3184.16|3184.16|3180.56|3180.56|0
1649428500000|2022-04-08 14:35:00|3183.47|3183.47|3185.07|3185.07|3185.69|3185.69|3182.61|3182.61|0
1649428800000|2022-04-08 14:40:00|3184.74|3184.74|3179.17|3179.17|3185.05|3185.05|3179.17|3179.17|0
1649429100000|2022-04-08 14:45:00|3179.12|3179.12|3180.39|3180.39|3182.44|3182.44|3178|3178|0
1649429400000|2022-04-08 14:50:00|3180.45|3180.45|3185.06|3185.06|3185.75|3185.75|3180.45|3180.45|0
1649429700000|2022-04-08 14:55:00|3185.12|3185.12|3188.13|3188.13|3188.13|3188.13|3182.96|3182.96|0
1649430000000|2022-04-08 15:00:00|3188.19|3188.19|3184.76|3184.76|3188.19|3188.19|3184.76|3184.76|0
1649430300000|2022-04-08 15:05:00|3184.43|3184.43|3186.65|3186.65|3187.84|3187.84|3184.43|3184.43|0
1649430600000|2022-04-08 15:10:00|3187.32|3187.32|3184.52|3184.52|3187.32|3187.32|3184.46|3184.46|0
1649430900000|2022-04-08 15:15:00|3184.58|3184.58|3181.28|3181.28|3184.58|3184.58|3181.28|3181.28|0
1649431200000|2022-04-08 15:20:00|3181.2|3181.2|3182.28|3182.28|3182.34|3182.34|3180.17|3180.17|0
1649431500000|2022-04-08 15:25:00|3181.95|3181.95|3181.39|3181.39|3183.97|3183.97|3177.26|3177.26|0
1649661300000|2022-04-11 07:15:00|3194.87|3194.87|3199.15|3199.15|3200.14|3200.14|3193.2|3193.2|0
1649661600000|2022-04-11 07:20:00|3199.24|3199.24|3201.27|3201.27|3202.42|3202.42|3197.17|3197.17|0
1649661900000|2022-04-11 07:25:00|3201.21|3201.21|3212.51|3212.51|3213.3|3213.3|3201.21|3201.21|0
1649662200000|2022-04-11 07:30:00|3212|3212|3203.35|3203.35|3212|3212|3201.63|3201.63|0
1649662500000|2022-04-11 07:35:00|3203.51|3203.51|3206.73|3206.73|3207.72|3207.72|3203.51|3203.51|0
1649662800000|2022-04-11 07:40:00|3206.61|3206.61|3206.48|3206.48|3208.44|3208.44|3204.71|3204.71|0
1649663100000|2022-04-11 07:45:00|3206.4|3206.4|3212.76|3212.76|3213.95|3213.95|3206.4|3206.4|0
1649663400000|2022-04-11 07:50:00|3212.22|3212.22|3205.57|3205.57|3212.36|3212.36|3204.77|3204.77|0
1649663700000|2022-04-11 07:55:00|3205.73|3205.73|3202.96|3202.96|3206.89|3206.89|3201.04|3201.04|0
1649664000000|2022-04-11 08:00:00|3202.98|3202.98|3202.74|3202.74|3209.38|3209.38|3202.41|3202.41|0
1649664300000|2022-04-11 08:05:00|3202.23|3202.23|3202.92|3202.92|3205.03|3205.03|3200.75|3200.75|0
1649664600000|2022-04-11 08:10:00|3202.89|3202.89|3200.78|3200.78|3203.9|3203.9|3199.73|3199.73|0
1649664900000|2022-04-11 08:15:00|3200.73|3200.73|3193.34|3193.34|3201.69|3201.69|3191.82|3191.82|0
1649665200000|2022-04-11 08:20:00|3192.67|3192.67|3196.83|3196.83|3198.28|3198.28|3192.22|3192.22|0
1649665500000|2022-04-11 08:25:00|3196.94|3196.94|3195.33|3195.33|3196.94|3196.94|3193.09|3193.09|0
1649665800000|2022-04-11 08:30:00|3195.22|3195.22|3195.12|3195.12|3195.95|3195.95|3192.53|3192.53|0
1649666100000|2022-04-11 08:35:00|3194.68|3194.68|3196.26|3196.26|3196.26|3196.26|3194.14|3194.14|0
1649666400000|2022-04-11 08:40:00|3196.69|3196.69|3197.76|3197.76|3198.33|3198.33|3196.21|3196.21|0
1649666700000|2022-04-11 08:45:00|3197.43|3197.43|3199.7|3199.7|3201.15|3201.15|3196.38|3196.38|0
1649667000000|2022-04-11 08:50:00|3199.41|3199.41|3200.71|3200.71|3201.37|3201.37|3197.45|3197.45|0
1649667300000|2022-04-11 08:55:00|3200.76|3200.76|3200.76|3200.76|3203.64|3203.64|3200.14|3200.14|0
1649667600000|2022-04-11 09:00:00|3200.43|3200.43|3200.36|3200.36|3201.08|3201.08|3199.72|3199.72|0
1649667900000|2022-04-11 09:05:00|3200.14|3200.14|3201.3|3201.3|3201.57|3201.57|3199.9|3199.9|0
1649668200000|2022-04-11 09:10:00|3201.63|3201.63|3200.3|3200.3|3202.03|3202.03|3198.77|3198.77|0
1649668500000|2022-04-11 09:15:00|3200.63|3200.63|3195.25|3195.25|3200.8|3200.8|3194.56|3194.56|0
1649668800000|2022-04-11 09:20:00|3195.24|3195.24|3196.63|3196.63|3196.63|3196.63|3193.63|3193.63|0
1649669100000|2022-04-11 09:25:00|3196.85|3196.85|3199.75|3199.75|3200.03|3200.03|3196.52|3196.52|0
1649669400000|2022-04-11 09:30:00|3199.74|3199.74|3200.63|3200.63|3200.63|3200.63|3197.91|3197.91|0
1649669700000|2022-04-11 09:35:00|3200.66|3200.66|3202.97|3202.97|3203.02|3203.02|3200.12|3200.12|0
1649670000000|2022-04-11 09:40:00|3202.68|3202.68|3205.69|3205.69|3206.07|3206.07|3202.13|3202.13|0
1649670300000|2022-04-11 09:45:00|3205.77|3205.77|3208.19|3208.19|3212.88|3212.88|3205.21|3205.21|0
1649670600000|2022-04-11 09:50:00|3208.03|3208.03|3208.52|3208.52|3209.25|3209.25|3206.93|3206.93|0
1649670900000|2022-04-11 09:55:00|3208.74|3208.74|3207.91|3207.91|3208.88|3208.88|3206.26|3206.26|0
1649671200000|2022-04-11 10:00:00|3207.89|3207.89|3213.73|3213.73|3213.85|3213.85|3207.64|3207.64|0
1649671500000|2022-04-11 10:05:00|3213.79|3213.79|3214.87|3214.87|3215.23|3215.23|3212.52|3212.52|0
1649671800000|2022-04-11 10:10:00|3214.9|3214.9|3213.26|3213.26|3214.96|3214.96|3212.98|3212.98|0
1649672100000|2022-04-11 10:15:00|3213.66|3213.66|3211.96|3211.96|3213.66|3213.66|3211.69|3211.69|0
1649672400000|2022-04-11 10:20:00|3211.91|3211.91|3213.38|3213.38|3213.38|3213.38|3211.58|3211.58|0
1649672700000|2022-04-11 10:25:00|3213.44|3213.44|3212.3|3212.3|3213.98|3213.98|3212.3|3212.3|0
1649673000000|2022-04-11 10:30:00|3212.22|3212.22|3208.03|3208.03|3212.22|3212.22|3208.03|3208.03|0
1649673300000|2022-04-11 10:35:00|3208.07|3208.07|3211.67|3211.67|3211.81|3211.81|3208.07|3208.07|0
1649673600000|2022-04-11 10:40:00|3211.79|3211.79|3210.51|3210.51|3212.13|3212.13|3210.37|3210.37|0
1649673900000|2022-04-11 10:45:00|3210.62|3210.62|3209.44|3209.44|3210.75|3210.75|3209.28|3209.28|0
1649674200000|2022-04-11 10:50:00|3209.39|3209.39|3209.68|3209.68|3210.21|3210.21|3208.71|3208.71|0
1649674500000|2022-04-11 10:55:00|3209.8|3209.8|3211.89|3211.89|3214.66|3214.66|3209.46|3209.46|0
1649674800000|2022-04-11 11:00:00|3211.61|3211.61|3212.75|3212.75|3212.75|3212.75|3210.26|3210.26|0
1649675100000|2022-04-11 11:05:00|3212.8|3212.8|3214.8|3214.8|3214.8|3214.8|3212.8|3212.8|0
1649675400000|2022-04-11 11:10:00|3214.88|3214.88|3209.62|3209.62|3214.99|3214.99|3209.57|3209.57|0
1649675700000|2022-04-11 11:15:00|3209.7|3209.7|3209.27|3209.27|3212.94|3212.94|3209.19|3209.19|0
1649676000000|2022-04-11 11:20:00|3208.94|3208.94|3211.44|3211.44|3211.98|3211.98|3208.55|3208.55|0
1649676300000|2022-04-11 11:25:00|3211.32|3211.32|3211.04|3211.04|3211.37|3211.37|3210.53|3210.53|0
1649676600000|2022-04-11 11:30:00|3211.06|3211.06|3210.26|3210.26|3211.06|3211.06|3208.55|3208.55|0
1649676900000|2022-04-11 11:35:00|3210.21|3210.21|3207.65|3207.65|3210.61|3210.61|3207.08|3207.08|0
1649677200000|2022-04-11 11:40:00|3207.6|3207.6|3203.1|3203.1|3207.6|3207.6|3202.67|3202.67|0
1649677500000|2022-04-11 11:45:00|3203.39|3203.39|3204.67|3204.67|3204.67|3204.67|3203.26|3203.26|0
1649677800000|2022-04-11 11:50:00|3204.59|3204.59|3202.77|3202.77|3204.75|3204.75|3202.65|3202.65|0
1649678100000|2022-04-11 11:55:00|3203.1|3203.1|3203.79|3203.79|3204.56|3204.56|3202.36|3202.36|0
1649678400000|2022-04-11 12:00:00|3204.01|3204.01|3204.14|3204.14|3204.95|3204.95|3203.43|3203.43|0
1649678700000|2022-04-11 12:05:00|3204.13|3204.13|3201.41|3201.41|3204.67|3204.67|3201.41|3201.41|0
1649679000000|2022-04-11 12:10:00|3201.47|3201.47|3202.71|3202.71|3203.62|3203.62|3200.35|3200.35|0
1649679300000|2022-04-11 12:15:00|3203.17|3203.17|3203.46|3203.46|3203.74|3203.74|3201.61|3201.61|0
1649679600000|2022-04-11 12:20:00|3203.13|3203.13|3203.89|3203.89|3204.64|3204.64|3202.87|3202.87|0
1649679900000|2022-04-11 12:25:00|3203.95|3203.95|3202.45|3202.45|3204.6|3204.6|3202.45|3202.45|0
1649680200000|2022-04-11 12:30:00|3202.12|3202.12|3201.58|3201.58|3203.82|3203.82|3201.58|3201.58|0
1649680500000|2022-04-11 12:35:00|3201.57|3201.57|3201.97|3201.97|3201.99|3201.99|3200.28|3200.28|0
1649680800000|2022-04-11 12:40:00|3201.91|3201.91|3200.85|3200.85|3201.91|3201.91|3199.43|3199.43|0
1649681100000|2022-04-11 12:45:00|3201.18|3201.18|3202.27|3202.27|3202.35|3202.35|3201.11|3201.11|0
1649681400000|2022-04-11 12:50:00|3202.56|3202.56|3202.1|3202.1|3202.64|3202.64|3200.6|3200.6|0
1649681700000|2022-04-11 12:55:00|3202.04|3202.04|3203.42|3203.42|3203.45|3203.45|3201.23|3201.23|0
1649682000000|2022-04-11 13:00:00|3203.28|3203.28|3207.43|3207.43|3207.43|3207.43|3202.68|3202.68|0
1649682300000|2022-04-11 13:05:00|3207.54|3207.54|3207.98|3207.98|3207.98|3207.98|3206.44|3206.44|0
1649682600000|2022-04-11 13:10:00|3208.31|3208.31|3209|3209|3209.22|3209.22|3208.31|3208.31|0
1649682900000|2022-04-11 13:15:00|3209.08|3209.08|3209.46|3209.46|3210.26|3210.26|3207.66|3207.66|0
1649683200000|2022-04-11 13:20:00|3209.58|3209.58|3208.17|3208.17|3210.07|3210.07|3208|3208|0
1649683500000|2022-04-11 13:25:00|3208.28|3208.28|3208.12|3208.12|3209.33|3209.33|3208.12|3208.12|0
1649683800000|2022-04-11 13:30:00|3208.23|3208.23|3203.63|3203.63|3211.43|3211.43|3201.1|3201.1|0
1649684100000|2022-04-11 13:35:00|3203.91|3203.91|3204.2|3204.2|3214.49|3214.49|3203.55|3203.55|0
1649684400000|2022-04-11 13:40:00|3204.25|3204.25|3208.81|3208.81|3209.68|3209.68|3202.81|3202.81|0
1649684700000|2022-04-11 13:45:00|3209.14|3209.14|3211.17|3211.17|3212.89|3212.89|3208.03|3208.03|0
1649685000000|2022-04-11 13:50:00|3211.11|3211.11|3217.43|3217.43|3217.43|3217.43|3209.43|3209.43|0
1649685300000|2022-04-11 13:55:00|3217.76|3217.76|3223.29|3223.29|3223.73|3223.73|3217.45|3217.45|0
1649685600000|2022-04-11 14:00:00|3223.21|3223.21|3223.67|3223.67|3224.54|3224.54|3219.29|3219.29|0
1649685900000|2022-04-11 14:05:00|3223|3223|3223.67|3223.67|3227.62|3227.62|3221.31|3221.31|0
1649686200000|2022-04-11 14:10:00|3223.34|3223.34|3222.88|3222.88|3224.97|3224.97|3221.98|3221.98|0
1649686500000|2022-04-11 14:15:00|3223.21|3223.21|3224.3|3224.3|3225.94|3225.94|3222.6|3222.6|0
1649686800000|2022-04-11 14:20:00|3224.13|3224.13|3222.18|3222.18|3225.52|3225.52|3221.71|3221.71|0
1649687100000|2022-04-11 14:25:00|3222.26|3222.26|3221.36|3221.36|3223.01|3223.01|3219.03|3219.03|0
1649687400000|2022-04-11 14:30:00|3221.27|3221.27|3219.7|3219.7|3221.74|3221.74|3217.48|3217.48|0
1649687700000|2022-04-11 14:35:00|3219.58|3219.58|3217.72|3217.72|3219.8|3219.8|3216.88|3216.88|0
1649688000000|2022-04-11 14:40:00|3217.61|3217.61|3219.81|3219.81|3220.18|3220.18|3216.48|3216.48|0
1649688300000|2022-04-11 14:45:00|3219.87|3219.87|3218.92|3218.92|3221.33|3221.33|3218.15|3218.15|0
1649688600000|2022-04-11 14:50:00|3218.59|3218.59|3220.98|3220.98|3221.6|3221.6|3218.59|3218.59|0
1649688900000|2022-04-11 14:55:00|3220.92|3220.92|3219.96|3219.96|3222.27|3222.27|3219.96|3219.96|0
1649689200000|2022-04-11 15:00:00|3219.98|3219.98|3216.29|3216.29|3219.98|3219.98|3215.87|3215.87|0
1649689500000|2022-04-11 15:05:00|3216.06|3216.06|3208.5|3208.5|3216.06|3216.06|3208.19|3208.19|0
1649689800000|2022-04-11 15:10:00|3208.44|3208.44|3208.49|3208.49|3209.7|3209.7|3207.92|3207.92|0
1649690100000|2022-04-11 15:15:00|3208.55|3208.55|3208.39|3208.39|3209.55|3209.55|3207.71|3207.71|0
1649690400000|2022-04-11 15:20:00|3208.33|3208.33|3203.44|3203.44|3208.48|3208.48|3202.24|3202.24|0
1649690700000|2022-04-11 15:25:00|3203.42|3203.42|3203.96|3203.96|3204.5|3204.5|3202.13|3202.13|0
1649747700000|2022-04-12 07:15:00|3164.39|3164.39|3157.04|3157.04|3166.89|3166.89|3154.17|3154.17|0
1649748000000|2022-04-12 07:20:00|3155.82|3155.82|3168.11|3168.11|3168.19|3168.19|3155.82|3155.82|0
1649748300000|2022-04-12 07:25:00|3167.91|3167.91|3165.32|3165.32|3173.99|3173.99|3164.33|3164.33|0
1649748600000|2022-04-12 07:30:00|3164.49|3164.49|3157.85|3157.85|3164.49|3164.49|3156.5|3156.5|0
1649748900000|2022-04-12 07:35:00|3157.96|3157.96|3150.84|3150.84|3158.36|3158.36|3150.44|3150.44|0
1649749200000|2022-04-12 07:40:00|3150.92|3150.92|3150.9|3150.9|3152.43|3152.43|3149.06|3149.06|0
1649749500000|2022-04-12 07:45:00|3150.8|3150.8|3153.88|3153.88|3154|3154|3149.7|3149.7|0
1649749800000|2022-04-12 07:50:00|3153.82|3153.82|3152.66|3152.66|3154.46|3154.46|3149.86|3149.86|0
1649750100000|2022-04-12 07:55:00|3152.72|3152.72|3154.4|3154.4|3156.02|3156.02|3152.17|3152.17|0
1649750400000|2022-04-12 08:00:00|3154.23|3154.23|3152.06|3152.06|3155.82|3155.82|3152.06|3152.06|0
1649750700000|2022-04-12 08:05:00|3152.01|3152.01|3154.21|3154.21|3154.64|3154.64|3150.96|3150.96|0
1649751000000|2022-04-12 08:10:00|3154.1|3154.1|3155.76|3155.76|3156.24|3156.24|3153.62|3153.62|0
1649751300000|2022-04-12 08:15:00|3155.7|3155.7|3156.13|3156.13|3157.14|3157.14|3153.82|3153.82|0
1649751600000|2022-04-12 08:20:00|3156.46|3156.46|3158.38|3158.38|3159.5|3159.5|3155.31|3155.31|0
1649751900000|2022-04-12 08:25:00|3158.49|3158.49|3161.82|3161.82|3162.09|3162.09|3155.12|3155.12|0
1649752200000|2022-04-12 08:30:00|3161.7|3161.7|3163.42|3163.42|3165.27|3165.27|3161.42|3161.42|0
1649752500000|2022-04-12 08:35:00|3163.37|3163.37|3165.28|3165.28|3167.55|3167.55|3163.32|3163.32|0
1649752800000|2022-04-12 08:40:00|3165.51|3165.51|3166.94|3166.94|3167.62|3167.62|3165.51|3165.51|0
1649753100000|2022-04-12 08:45:00|3166.61|3166.61|3167.03|3167.03|3167.87|3167.87|3165.82|3165.82|0
1649753400000|2022-04-12 08:50:00|3167.09|3167.09|3164.81|3164.81|3169.7|3169.7|3164.53|3164.53|0
1649753700000|2022-04-12 08:55:00|3164.93|3164.93|3162.27|3162.27|3165.81|3165.81|3162.27|3162.27|0
1649754000000|2022-04-12 09:00:00|3162.44|3162.44|3165.26|3165.26|3166.79|3166.79|3162.38|3162.38|0
1649754300000|2022-04-12 09:05:00|3165.22|3165.22|3169.22|3169.22|3170.09|3170.09|3165.16|3165.16|0
1649754600000|2022-04-12 09:10:00|3169.13|3169.13|3165.85|3165.85|3169.13|3169.13|3165.24|3165.24|0
1649754900000|2022-04-12 09:15:00|3165.96|3165.96|3167.15|3167.15|3167.15|3167.15|3164.13|3164.13|0
1649755200000|2022-04-12 09:20:00|3167.1|3167.1|3166.62|3166.62|3167.17|3167.17|3165.37|3165.37|0
1649755500000|2022-04-12 09:25:00|3166.68|3166.68|3163.26|3163.26|3166.68|3166.68|3163.04|3163.04|0
1649755800000|2022-04-12 09:30:00|3163.3|3163.3|3162.78|3162.78|3164.36|3164.36|3159.64|3159.64|0
1649756100000|2022-04-12 09:35:00|3162.66|3162.66|3165.61|3165.61|3165.75|3165.75|3161.72|3161.72|0
1649756400000|2022-04-12 09:40:00|3165.68|3165.68|3166.37|3166.37|3166.99|3166.99|3164.68|3164.68|0
1649756700000|2022-04-12 09:45:00|3167.06|3167.06|3166.53|3166.53|3167.18|3167.18|3163.93|3163.93|0
1649757000000|2022-04-12 09:50:00|3166.61|3166.61|3165.64|3165.64|3168.4|3168.4|3164.08|3164.08|0
1649757300000|2022-04-12 09:55:00|3165.82|3165.82|3165.23|3165.23|3166.9|3166.9|3165.13|3165.13|0
1649757600000|2022-04-12 10:00:00|3165.18|3165.18|3166.52|3166.52|3167.23|3167.23|3164.54|3164.54|0
1649757900000|2022-04-12 10:05:00|3165.86|3165.86|3167.99|3167.99|3168.65|3168.65|3165.02|3165.02|0
1649758200000|2022-04-12 10:10:00|3168.11|3168.11|3170.16|3170.16|3172.25|3172.25|3167.8|3167.8|0
1649758500000|2022-04-12 10:15:00|3170.11|3170.11|3167.32|3167.32|3170.11|3170.11|3167.32|3167.32|0
1649758800000|2022-04-12 10:20:00|3167.23|3167.23|3167.65|3167.65|3169.1|3169.1|3166.71|3166.71|0
1649759100000|2022-04-12 10:25:00|3167.57|3167.57|3168.94|3168.94|3169|3169|3166.36|3166.36|0
1649759400000|2022-04-12 10:30:00|3168.83|3168.83|3169.92|3169.92|3170.04|3170.04|3168.55|3168.55|0
1649759700000|2022-04-12 10:35:00|3169.94|3169.94|3174.13|3174.13|3175.14|3175.14|3169.94|3169.94|0
1649760000000|2022-04-12 10:40:00|3174.07|3174.07|3174.04|3174.04|3175.78|3175.78|3173.12|3173.12|0
1649760300000|2022-04-12 10:45:00|3173.99|3173.99|3172.55|3172.55|3173.99|3173.99|3171.91|3171.91|0
1649760600000|2022-04-12 10:50:00|3172.66|3172.66|3172.86|3172.86|3173.77|3173.77|3172.49|3172.49|0
1649760900000|2022-04-12 10:55:00|3172.74|3172.74|3170.06|3170.06|3172.98|3172.98|3170.06|3170.06|0
1649761200000|2022-04-12 11:00:00|3169.94|3169.94|3168.79|3168.79|3171.56|3171.56|3168.4|3168.4|0
1649761500000|2022-04-12 11:05:00|3168.96|3168.96|3167.27|3167.27|3170.18|3170.18|3167.15|3167.15|0
1649761800000|2022-04-12 11:10:00|3167.22|3167.22|3163.66|3163.66|3167.27|3167.27|3163.66|3163.66|0
1649762100000|2022-04-12 11:15:00|3163.49|3163.49|3161.43|3161.43|3163.64|3163.64|3160.97|3160.97|0
1649762400000|2022-04-12 11:20:00|3161.48|3161.48|3164.24|3164.24|3164.44|3164.44|3161.17|3161.17|0
1649762700000|2022-04-12 11:25:00|3164.13|3164.13|3162.29|3162.29|3164.73|3164.73|3162.29|3162.29|0
1649763000000|2022-04-12 11:30:00|3162.18|3162.18|3162.88|3162.88|3164.06|3164.06|3162.14|3162.14|0
1649763300000|2022-04-12 11:35:00|3162.94|3162.94|3159.8|3159.8|3162.94|3162.94|3158.85|3158.85|0
1649763600000|2022-04-12 11:40:00|3159.91|3159.91|3160.44|3160.44|3161.52|3161.52|3159.21|3159.21|0
1649763900000|2022-04-12 11:45:00|3161.02|3161.02|3158.78|3158.78|3161.79|3161.79|3158.78|3158.78|0
1649764200000|2022-04-12 11:50:00|3158.61|3158.61|3160.1|3160.1|3160.41|3160.41|3158.39|3158.39|0
1649764500000|2022-04-12 11:55:00|3160.18|3160.18|3159.08|3159.08|3160.33|3160.33|3158.65|3158.65|0
1649764800000|2022-04-12 12:00:00|3159.25|3159.25|3156.18|3156.18|3159.56|3159.56|3155.41|3155.41|0
1649765100000|2022-04-12 12:05:00|3156.35|3156.35|3157.82|3157.82|3160.01|3160.01|3156.35|3156.35|0
1649765400000|2022-04-12 12:10:00|3157.76|3157.76|3158.95|3158.95|3159.05|3159.05|3157.49|3157.49|0
1649765700000|2022-04-12 12:15:00|3159|3159|3159.18|3159.18|3159.77|3159.77|3158.93|3158.93|0
1649766000000|2022-04-12 12:20:00|3159.12|3159.12|3157.77|3157.77|3159.45|3159.45|3157.06|3157.06|0
1649766300000|2022-04-12 12:25:00|3157.72|3157.72|3156.36|3156.36|3157.77|3157.77|3155.35|3155.35|0
1649766600000|2022-04-12 12:30:00|3156.3|3156.3|3151.61|3151.61|3160.55|3160.55|3145.29|3145.29|0
1649766900000|2022-04-12 12:35:00|3151.83|3151.83|3155.04|3155.04|3155.04|3155.04|3151.15|3151.15|0
1649767200000|2022-04-12 12:40:00|3154.99|3154.99|3154.49|3154.49|3157.63|3157.63|3154.15|3154.15|0
1649767500000|2022-04-12 12:45:00|3154.43|3154.43|3154.25|3154.25|3156.14|3156.14|3153.18|3153.18|0
1649767800000|2022-04-12 12:50:00|3154.31|3154.31|3151.74|3151.74|3154.46|3154.46|3151.65|3151.65|0
1649768100000|2022-04-12 12:55:00|3151.72|3151.72|3144.92|3144.92|3152.1|3152.1|3144.65|3144.65|0
1649768400000|2022-04-12 13:00:00|3145.09|3145.09|3143.48|3143.48|3145.09|3145.09|3141.7|3141.7|0
1649768700000|2022-04-12 13:05:00|3143.4|3143.4|3132.07|3132.07|3144.49|3144.49|3132.07|3132.07|0
1649769000000|2022-04-12 13:10:00|3132.02|3132.02|3133.53|3133.53|3133.6|3133.6|3129.88|3129.88|0
1649769300000|2022-04-12 13:15:00|3133.42|3133.42|3138.3|3138.3|3138.36|3138.36|3133.42|3133.42|0
1649769600000|2022-04-12 13:20:00|3138.63|3138.63|3136.04|3136.04|3140.65|3140.65|3135.24|3135.24|0
1649769900000|2022-04-12 13:25:00|3136.06|3136.06|3140.95|3140.95|3141.01|3141.01|3136.01|3136.01|0
1649770200000|2022-04-12 13:30:00|3140.84|3140.84|3136.48|3136.48|3140.84|3140.84|3132.93|3132.93|0
1649770500000|2022-04-12 13:35:00|3136.81|3136.81|3146.77|3146.77|3149.13|3149.13|3136.62|3136.62|0
1649770800000|2022-04-12 13:40:00|3146.88|3146.88|3145.33|3145.33|3152.29|3152.29|3145.33|3145.33|0
1649771100000|2022-04-12 13:45:00|3145.25|3145.25|3143.72|3143.72|3146.28|3146.28|3142.4|3142.4|0
1649771400000|2022-04-12 13:50:00|3143.78|3143.78|3145.06|3145.06|3147.59|3147.59|3142.86|3142.86|0
1649771700000|2022-04-12 13:55:00|3145|3145|3146.89|3146.89|3148.28|3148.28|3144.3|3144.3|0
1649772000000|2022-04-12 14:00:00|3147|3147|3153.01|3153.01|3153.13|3153.13|3145.66|3145.66|0
1649772300000|2022-04-12 14:05:00|3152.96|3152.96|3151.54|3151.54|3153.09|3153.09|3149.08|3149.08|0
1649772600000|2022-04-12 14:10:00|3151.6|3151.6|3152.52|3152.52|3154.71|3154.71|3150.34|3150.34|0
1649772900000|2022-04-12 14:15:00|3152.64|3152.64|3152.38|3152.38|3154.59|3154.59|3151.84|3151.84|0
1649773200000|2022-04-12 14:20:00|3152.71|3152.71|3155.3|3155.3|3156.44|3156.44|3152.56|3152.56|0
1649773500000|2022-04-12 14:25:00|3155.8|3155.8|3153.48|3153.48|3156.16|3156.16|3152.78|3152.78|0
1649773800000|2022-04-12 14:30:00|3153.54|3153.54|3153.28|3153.28|3154.76|3154.76|3151.47|3151.47|0
1649774100000|2022-04-12 14:35:00|3153.16|3153.16|3155.07|3155.07|3156.82|3156.82|3152.89|3152.89|0
1649774400000|2022-04-12 14:40:00|3155.1|3155.1|3152.88|3152.88|3156.54|3156.54|3152.88|3152.88|0
1649774700000|2022-04-12 14:45:00|3152.54|3152.54|3151.16|3151.16|3152.85|3152.85|3149.74|3149.74|0
1649775000000|2022-04-12 14:50:00|3151.07|3151.07|3145.59|3145.59|3151.87|3151.87|3145.59|3145.59|0
1649775300000|2022-04-12 14:55:00|3145.54|3145.54|3144.12|3144.12|3145.59|3145.59|3143.14|3143.14|0
1649775600000|2022-04-12 15:00:00|3143.79|3143.79|3143.45|3143.45|3144.44|3144.44|3142.54|3142.54|0
1649775900000|2022-04-12 15:05:00|3143.62|3143.62|3144.36|3144.36|3146.36|3146.36|3143.09|3143.09|0
1649776200000|2022-04-12 15:10:00|3144.42|3144.42|3145.99|3145.99|3146.27|3146.27|3143.37|3143.37|0
1649776500000|2022-04-12 15:15:00|3145.66|3145.66|3143.81|3143.81|3145.88|3145.88|3142.17|3142.17|0
1649776800000|2022-04-12 15:20:00|3143.84|3143.84|3141.94|3141.94|3145.38|3145.38|3141.88|3141.88|0
1649777100000|2022-04-12 15:25:00|3142|3142|3141.11|3141.11|3143.1|3143.1|3137.99|3137.99|0
1649834100000|2022-04-13 07:15:00|3138.9|3138.9|3141.56|3141.56|3144.59|3144.59|3137.9|3137.9|0
1649834400000|2022-04-13 07:20:00|3141.44|3141.44|3144.1|3144.1|3149.93|3149.93|3140.9|3140.9|0
1649834700000|2022-04-13 07:25:00|3144.44|3144.44|3145.93|3145.93|3148|3148|3141.48|3141.48|0
1649835000000|2022-04-13 07:30:00|3145.97|3145.97|3142.49|3142.49|3145.97|3145.97|3139.13|3139.13|0
1649835300000|2022-04-13 07:35:00|3142.16|3142.16|3142.35|3142.35|3142.62|3142.62|3139.06|3139.06|0
1649835600000|2022-04-13 07:40:00|3142.33|3142.33|3147.36|3147.36|3147.36|3147.36|3141.47|3141.47|0
1649835900000|2022-04-13 07:45:00|3147.69|3147.69|3146.55|3146.55|3148.68|3148.68|3143.32|3143.32|0
1649836200000|2022-04-13 07:50:00|3146.58|3146.58|3149.93|3149.93|3150.68|3150.68|3145.98|3145.98|0
1649836500000|2022-04-13 07:55:00|3149.85|3149.85|3148.33|3148.33|3151.5|3151.5|3147.44|3147.44|0
1649836800000|2022-04-13 08:00:00|3148.66|3148.66|3152.74|3152.74|3155.22|3155.22|3147.06|3147.06|0
1649837100000|2022-04-13 08:05:00|3152.8|3152.8|3156.49|3156.49|3159.01|3159.01|3151.89|3151.89|0
1649837400000|2022-04-13 08:10:00|3156.38|3156.38|3151.64|3151.64|3156.47|3156.47|3151.33|3151.33|0
1649837700000|2022-04-13 08:15:00|3151.27|3151.27|3145.2|3145.2|3151.83|3151.83|3144.18|3144.18|0
1649838000000|2022-04-13 08:20:00|3145.38|3145.38|3150.46|3150.46|3150.69|3150.69|3145.04|3145.04|0
1649838300000|2022-04-13 08:25:00|3150.4|3150.4|3147.13|3147.13|3150.4|3150.4|3145.36|3145.36|0
1649838600000|2022-04-13 08:30:00|3147.15|3147.15|3151.33|3151.33|3151.33|3151.33|3147.15|3147.15|0
1649838900000|2022-04-13 08:35:00|3151.27|3151.27|3150.59|3150.59|3152.19|3152.19|3150.09|3150.09|0
1649839200000|2022-04-13 08:40:00|3150.51|3150.51|3149.2|3149.2|3151.45|3151.45|3149.17|3149.17|0
1649839500000|2022-04-13 08:45:00|3149.26|3149.26|3148.83|3148.83|3152.23|3152.23|3148.83|3148.83|0
1649839800000|2022-04-13 08:50:00|3148.82|3148.82|3152.1|3152.1|3152.33|3152.33|3148.64|3148.64|0
1649840100000|2022-04-13 08:55:00|3151.96|3151.96|3154.81|3154.81|3155.71|3155.71|3151.48|3151.48|0
1649840400000|2022-04-13 09:00:00|3154.83|3154.83|3156.26|3156.26|3156.61|3156.61|3153.98|3153.98|0
1649840700000|2022-04-13 09:05:00|3156.35|3156.35|3158.55|3158.55|3158.96|3158.96|3155.59|3155.59|0
1649841000000|2022-04-13 09:10:00|3158.58|3158.58|3162.03|3162.03|3162.03|3162.03|3157.77|3157.77|0
1649841300000|2022-04-13 09:15:00|3162.02|3162.02|3161.65|3161.65|3162.07|3162.07|3159.17|3159.17|0
1649841600000|2022-04-13 09:20:00|3161.72|3161.72|3158.44|3158.44|3161.89|3161.89|3158.02|3158.02|0
1649841900000|2022-04-13 09:25:00|3158.49|3158.49|3155.62|3155.62|3161.02|3161.02|3155.62|3155.62|0
1649842200000|2022-04-13 09:30:00|3155.56|3155.56|3152.83|3152.83|3155.56|3155.56|3151.91|3151.91|0
1649842500000|2022-04-13 09:35:00|3152.72|3152.72|3150.39|3150.39|3153.92|3153.92|3145.81|3145.81|0
1649842800000|2022-04-13 09:40:00|3150.34|3150.34|3151.58|3151.58|3152.65|3152.65|3148.13|3148.13|0
1649843100000|2022-04-13 09:45:00|3151.44|3151.44|3150|3150|3151.44|3151.44|3149.29|3149.29|0
1649843400000|2022-04-13 09:50:00|3149.89|3149.89|3150.37|3150.37|3150.96|3150.96|3149.11|3149.11|0
1649843700000|2022-04-13 09:55:00|3150.7|3150.7|3145.41|3145.41|3150.7|3150.7|3145.18|3145.18|0
1649844000000|2022-04-13 10:00:00|3145.52|3145.52|3146.95|3146.95|3146.95|3146.95|3142.8|3142.8|0
1649844300000|2022-04-13 10:05:00|3146.56|3146.56|3144.32|3144.32|3148.05|3148.05|3144.32|3144.32|0
1649844600000|2022-04-13 10:10:00|3144.14|3144.14|3144.56|3144.56|3146.01|3146.01|3143.79|3143.79|0
1649844900000|2022-04-13 10:15:00|3144.62|3144.62|3143.14|3143.14|3146.77|3146.77|3143.14|3143.14|0
1649845200000|2022-04-13 10:20:00|3143.06|3143.06|3140.42|3140.42|3144.76|3144.76|3140.42|3140.42|0
1649845500000|2022-04-13 10:25:00|3140.19|3140.19|3141.57|3141.57|3141.82|3141.82|3138.23|3138.23|0
1649845800000|2022-04-13 10:30:00|3141.4|3141.4|3143.88|3143.88|3143.89|3143.89|3140.75|3140.75|0
1649846100000|2022-04-13 10:35:00|3144|3144|3145.14|3145.14|3145.14|3145.14|3143.49|3143.49|0
1649846400000|2022-04-13 10:40:00|3145.47|3145.47|3140.35|3140.35|3146.27|3146.27|3140.02|3140.02|0
1649846700000|2022-04-13 10:45:00|3140.18|3140.18|3137.92|3137.92|3142.3|3142.3|3136.41|3136.41|0
1649847000000|2022-04-13 10:50:00|3138.04|3138.04|3140.87|3140.87|3141.43|3141.43|3136.9|3136.9|0
1649847300000|2022-04-13 10:55:00|3141.12|3141.12|3143.74|3143.74|3143.95|3143.95|3141.01|3141.01|0
1649847600000|2022-04-13 11:00:00|3143.8|3143.8|3144.57|3144.57|3144.57|3144.57|3142.95|3142.95|0
1649847900000|2022-04-13 11:05:00|3144.8|3144.8|3146.5|3146.5|3146.54|3146.54|3144.68|3144.68|0
1649848200000|2022-04-13 11:10:00|3146.45|3146.45|3147.77|3147.77|3147.77|3147.77|3146.04|3146.04|0
1649848500000|2022-04-13 11:15:00|3147.82|3147.82|3147.7|3147.7|3147.88|3147.88|3146.9|3146.9|0
1649848800000|2022-04-13 11:20:00|3147.78|3147.78|3145.87|3145.87|3147.78|3147.78|3145.87|3145.87|0
1649849100000|2022-04-13 11:25:00|3145.75|3145.75|3146.67|3146.67|3146.67|3146.67|3145.09|3145.09|0
1649849400000|2022-04-13 11:30:00|3146.62|3146.62|3145.3|3145.3|3147.35|3147.35|3144.18|3144.18|0
1649849700000|2022-04-13 11:35:00|3145.35|3145.35|3146.84|3146.84|3147.02|3147.02|3145.35|3145.35|0
1649850000000|2022-04-13 11:40:00|3146.74|3146.74|3145.78|3145.78|3146.96|3146.96|3145.33|3145.33|0
1649850300000|2022-04-13 11:45:00|3145.8|3145.8|3147.47|3147.47|3147.47|3147.47|3145.8|3145.8|0
1649850600000|2022-04-13 11:50:00|3147.45|3147.45|3145.02|3145.02|3147.46|3147.46|3144.95|3144.95|0
1649850900000|2022-04-13 11:55:00|3144.86|3144.86|3145.36|3145.36|3146.47|3146.47|3144.8|3144.8|0
1649851200000|2022-04-13 12:00:00|3145.28|3145.28|3144.44|3144.44|3146.42|3146.42|3144.44|3144.44|0
1649851500000|2022-04-13 12:05:00|3144.32|3144.32|3141.44|3141.44|3144.73|3144.73|3141.39|3141.39|0
1649851800000|2022-04-13 12:10:00|3141.45|3141.45|3142.3|3142.3|3142.31|3142.31|3139.49|3139.49|0
1649852100000|2022-04-13 12:15:00|3141.8|3141.8|3140.68|3140.68|3141.8|3141.8|3139.92|3139.92|0
1649852400000|2022-04-13 12:20:00|3140.8|3140.8|3143.16|3143.16|3144.33|3144.33|3140.8|3140.8|0
1649852700000|2022-04-13 12:25:00|3143.22|3143.22|3143.62|3143.62|3145.29|3145.29|3143.07|3143.07|0
1649853000000|2022-04-13 12:30:00|3143.51|3143.51|3144.1|3144.1|3144.1|3144.1|3141.01|3141.01|0
1649853300000|2022-04-13 12:35:00|3144.22|3144.22|3140.82|3140.82|3145.1|3145.1|3140.81|3140.81|0
1649853600000|2022-04-13 12:40:00|3140.71|3140.71|3139.21|3139.21|3142.17|3142.17|3139.21|3139.21|0
1649853900000|2022-04-13 12:45:00|3139.1|3139.1|3141.11|3141.11|3142.09|3142.09|3139.02|3139.02|0
1649854200000|2022-04-13 12:50:00|3141.13|3141.13|3141.5|3141.5|3141.87|3141.87|3140.79|3140.79|0
1649854500000|2022-04-13 12:55:00|3141.44|3141.44|3141.77|3141.77|3142.32|3142.32|3140.43|3140.43|0
1649854800000|2022-04-13 13:00:00|3141.71|3141.71|3143.17|3143.17|3143.17|3143.17|3141.1|3141.1|0
1649855100000|2022-04-13 13:05:00|3143.19|3143.19|3139.35|3139.35|3143.21|3143.21|3139.35|3139.35|0
1649855400000|2022-04-13 13:10:00|3139.52|3139.52|3138.22|3138.22|3140.71|3140.71|3138.02|3138.02|0
1649855700000|2022-04-13 13:15:00|3138.11|3138.11|3138.69|3138.69|3139.11|3139.11|3137.34|3137.34|0
1649856000000|2022-04-13 13:20:00|3138.63|3138.63|3138.13|3138.13|3139.59|3139.59|3138.09|3138.09|0
1649856300000|2022-04-13 13:25:00|3138.04|3138.04|3136.24|3136.24|3138.04|3138.04|3135.79|3135.79|0
1649856600000|2022-04-13 13:30:00|3136.18|3136.18|3136.7|3136.7|3138.01|3138.01|3131.49|3131.49|0
1649856900000|2022-04-13 13:35:00|3136.76|3136.76|3133.83|3133.83|3138.58|3138.58|3132.89|3132.89|0
1649857200000|2022-04-13 13:40:00|3133.89|3133.89|3138.19|3138.19|3140.4|3140.4|3133.89|3133.89|0
1649857500000|2022-04-13 13:45:00|3137.86|3137.86|3137.63|3137.63|3140.52|3140.52|3135.72|3135.72|0
1649857800000|2022-04-13 13:50:00|3137.57|3137.57|3136.75|3136.75|3139.56|3139.56|3136.42|3136.42|0
1649858100000|2022-04-13 13:55:00|3136.81|3136.81|3132.77|3132.77|3137.29|3137.29|3132.75|3132.75|0
1649858400000|2022-04-13 14:00:00|3133.49|3133.49|3135.12|3135.12|3135.89|3135.89|3131.68|3131.68|0
1649858700000|2022-04-13 14:05:00|3135.29|3135.29|3134.72|3134.72|3137.81|3137.81|3134.19|3134.19|0
1649859000000|2022-04-13 14:10:00|3134.64|3134.64|3131.61|3131.61|3136.13|3136.13|3131.61|3131.61|0
1649859300000|2022-04-13 14:15:00|3131.55|3131.55|3135.85|3135.85|3136.71|3136.71|3131.55|3131.55|0
1649859600000|2022-04-13 14:20:00|3135.52|3135.52|3137.17|3137.17|3137.23|3137.23|3133.99|3133.99|0
1649859900000|2022-04-13 14:25:00|3137.05|3137.05|3134.58|3134.58|3137.91|3137.91|3133.92|3133.92|0
1649860200000|2022-04-13 14:30:00|3134.52|3134.52|3136.07|3136.07|3136.93|3136.93|3132.19|3132.19|0
1649860500000|2022-04-13 14:35:00|3136.08|3136.08|3134.67|3134.67|3137.75|3137.75|3134.35|3134.35|0
1649860800000|2022-04-13 14:40:00|3134.68|3134.68|3135.17|3135.17|3135.33|3135.33|3130.43|3130.43|0
1649861100000|2022-04-13 14:45:00|3135.61|3135.61|3135.37|3135.37|3138.11|3138.11|3134.29|3134.29|0
1649861400000|2022-04-13 14:50:00|3135.31|3135.31|3136.66|3136.66|3137.33|3137.33|3135.13|3135.13|0
1649861700000|2022-04-13 14:55:00|3136.6|3136.6|3136.24|3136.24|3137.75|3137.75|3135.1|3135.1|0
1649862000000|2022-04-13 15:00:00|3136.23|3136.23|3136.35|3136.35|3136.35|3136.35|3134.64|3134.64|0
1649862300000|2022-04-13 15:05:00|3136.41|3136.41|3137.75|3137.75|3137.94|3137.94|3136.19|3136.19|0
1649862600000|2022-04-13 15:10:00|3137.83|3137.83|3135.49|3135.49|3138.42|3138.42|3135.49|3135.49|0
1649862900000|2022-04-13 15:15:00|3135.44|3135.44|3135.04|3135.04|3136.88|3136.88|3134.09|3134.09|0
1649863200000|2022-04-13 15:20:00|3135.7|3135.7|3137.64|3137.64|3138.62|3138.62|3135.48|3135.48|0
1649863500000|2022-04-13 15:25:00|3137.62|3137.62|3133.98|3133.98|3137.62|3137.62|3133.98|3133.98|0
1649920500000|2022-04-14 07:15:00|3127.01|3127.01|3121.76|3121.76|3127.12|3127.12|3118.17|3118.17|0
1649920800000|2022-04-14 07:20:00|3122.09|3122.09|3120.07|3120.07|3122.25|3122.25|3115.89|3115.89|0
1649921100000|2022-04-14 07:25:00|3120.01|3120.01|3121.52|3121.52|3122.78|3122.78|3119.89|3119.89|0
1649921400000|2022-04-14 07:30:00|3121.47|3121.47|3119.7|3119.7|3121.47|3121.47|3117.85|3117.85|0
1649921700000|2022-04-14 07:35:00|3119.75|3119.75|3125.08|3125.08|3125.19|3125.19|3117.8|3117.8|0
1649922000000|2022-04-14 07:40:00|3125.19|3125.19|3126.79|3126.79|3129.16|3129.16|3124.85|3124.85|0
1649922300000|2022-04-14 07:45:00|3126.96|3126.96|3125.24|3125.24|3128.74|3128.74|3125.05|3125.05|0
1649922600000|2022-04-14 07:50:00|3126.24|3126.24|3124.38|3124.38|3126.24|3126.24|3122.37|3122.37|0
1649922900000|2022-04-14 07:55:00|3124.21|3124.21|3127.66|3127.66|3128.78|3128.78|3123.56|3123.56|0
1649923200000|2022-04-14 08:00:00|3127.74|3127.74|3125.74|3125.74|3129.88|3129.88|3125.74|3125.74|0
1649923500000|2022-04-14 08:05:00|3125.45|3125.45|3131.17|3131.17|3131.39|3131.39|3125.42|3125.42|0
1649923800000|2022-04-14 08:10:00|3131.08|3131.08|3133.16|3133.16|3133.16|3133.16|3129.97|3129.97|0
1649924100000|2022-04-14 08:15:00|3133.83|3133.83|3134.02|3134.02|3135.5|3135.5|3133.83|3133.83|0
1649924400000|2022-04-14 08:20:00|3133.97|3133.97|3132.74|3132.74|3134.08|3134.08|3131.64|3131.64|0
1649924700000|2022-04-14 08:25:00|3132.66|3132.66|3130.85|3130.85|3132.66|3132.66|3130.21|3130.21|0
1649925000000|2022-04-14 08:30:00|3130.51|3130.51|3130.89|3130.89|3131.74|3131.74|3129.89|3129.89|0
1649925300000|2022-04-14 08:35:00|3130.88|3130.88|3126.55|3126.55|3130.88|3130.88|3126.08|3126.08|0
1649925600000|2022-04-14 08:40:00|3126.11|3126.11|3127.89|3127.89|3128.71|3128.71|3125.86|3125.86|0
1649925900000|2022-04-14 08:45:00|3127.88|3127.88|3129.59|3129.59|3129.69|3129.69|3126.37|3126.37|0
1649926200000|2022-04-14 08:50:00|3129.67|3129.67|3138.01|3138.01|3138.32|3138.32|3129.67|3129.67|0
1649926500000|2022-04-14 08:55:00|3138.18|3138.18|3134.55|3134.55|3138.45|3138.45|3134.55|3134.55|0
1649926800000|2022-04-14 09:00:00|3134.58|3134.58|3137.38|3137.38|3137.39|3137.39|3134.1|3134.1|0
1649927100000|2022-04-14 09:05:00|3137.2|3137.2|3142.16|3142.16|3142.27|3142.27|3137.01|3137.01|0
1649927400000|2022-04-14 09:10:00|3142.18|3142.18|3142.28|3142.28|3142.29|3142.29|3142.18|3142.18|0
1649927700000|2022-04-14 09:15:00|3142.27|3142.27|3145.84|3145.84|3149.81|3149.81|3142.27|3142.27|0
1649928000000|2022-04-14 09:20:00|3146.17|3146.17|3145.59|3145.59|3147.18|3147.18|3143.74|3143.74|0
1649928300000|2022-04-14 09:25:00|3145.65|3145.65|3148.51|3148.51|3148.96|3148.96|3144.04|3144.04|0
1649928600000|2022-04-14 09:30:00|3148.47|3148.47|3148.61|3148.61|3148.8|3148.8|3146.28|3146.28|0
1649928900000|2022-04-14 09:35:00|3148.94|3148.94|3152.92|3152.92|3152.92|3152.92|3148.61|3148.61|0
1649929200000|2022-04-14 09:40:00|3152.84|3152.84|3154.11|3154.11|3154.11|3154.11|3152.57|3152.57|0
1649929500000|2022-04-14 09:45:00|3154.28|3154.28|3152.77|3152.77|3154.91|3154.91|3152.77|3152.77|0
1649929800000|2022-04-14 09:50:00|3152.71|3152.71|3147.21|3147.21|3152.71|3152.71|3144.84|3144.84|0
1649930100000|2022-04-14 09:55:00|3147.03|3147.03|3147.9|3147.9|3148.18|3148.18|3145.7|3145.7|0
1649930400000|2022-04-14 10:00:00|3148.85|3148.85|3153.3|3153.3|3153.34|3153.34|3148.85|3148.85|0
1649930700000|2022-04-14 10:05:00|3153.42|3153.42|3153.24|3153.24|3153.55|3153.55|3152.22|3152.22|0
1649931000000|2022-04-14 10:10:00|3153.15|3153.15|3151.3|3151.3|3154.74|3154.74|3151.28|3151.28|0
1649931300000|2022-04-14 10:15:00|3151.36|3151.36|3151.69|3151.69|3153|3153|3151.33|3151.33|0
1649931600000|2022-04-14 10:20:00|3151.75|3151.75|3152.31|3152.31|3152.74|3152.74|3151.2|3151.2|0
1649931900000|2022-04-14 10:25:00|3152.2|3152.2|3148.12|3148.12|3152.2|3152.2|3148.12|3148.12|0
1649932200000|2022-04-14 10:30:00|3148.18|3148.18|3146.35|3146.35|3149.09|3149.09|3146.35|3146.35|0
1649932500000|2022-04-14 10:35:00|3146.53|3146.53|3139.46|3139.46|3146.53|3146.53|3139.45|3139.45|0
1649932800000|2022-04-14 10:40:00|3139.4|3139.4|3140.15|3140.15|3140.32|3140.32|3138.83|3138.83|0
1649933100000|2022-04-14 10:45:00|3140.1|3140.1|3140.59|3140.59|3143.36|3143.36|3140.1|3140.1|0
1649933400000|2022-04-14 10:50:00|3140.61|3140.61|3142.79|3142.79|3142.79|3142.79|3139.68|3139.68|0
1649933700000|2022-04-14 10:55:00|3143.74|3143.74|3143.89|3143.89|3145.12|3145.12|3142.52|3142.52|0
1649934000000|2022-04-14 11:00:00|3143.07|3143.07|3148|3148|3148.29|3148.29|3142.57|3142.57|0
1649934300000|2022-04-14 11:05:00|3148.16|3148.16|3145.95|3145.95|3148.16|3148.16|3144.84|3144.84|0
1649934600000|2022-04-14 11:10:00|3146.06|3146.06|3144.57|3144.57|3146.06|3146.06|3144.56|3144.56|0
1649934900000|2022-04-14 11:15:00|3144.58|3144.58|3144.31|3144.31|3145.83|3145.83|3144.14|3144.14|0
1649935200000|2022-04-14 11:20:00|3144.26|3144.26|3144.53|3144.53|3144.53|3144.53|3142.88|3142.88|0
1649935500000|2022-04-14 11:25:00|3144.44|3144.44|3141.33|3141.33|3144.59|3144.59|3141.05|3141.05|0
1649935800000|2022-04-14 11:30:00|3141.31|3141.31|3141.95|3141.95|3142.19|3142.19|3140.66|3140.66|0
1649936100000|2022-04-14 11:35:00|3141.93|3141.93|3143.02|3143.02|3143.21|3143.21|3141.45|3141.45|0
1649936400000|2022-04-14 11:40:00|3143.35|3143.35|3143.86|3143.86|3143.86|3143.86|3142.9|3142.9|0
1649936700000|2022-04-14 11:45:00|3144.03|3144.03|3137.42|3137.42|3146.48|3146.48|3137.42|3137.42|0
1649937000000|2022-04-14 11:50:00|3137.39|3137.39|3133.87|3133.87|3137.85|3137.85|3133.03|3133.03|0
1649937300000|2022-04-14 11:55:00|3133.79|3133.79|3136.68|3136.68|3136.68|3136.68|3133.52|3133.52|0
1649937600000|2022-04-14 12:00:00|3136.79|3136.79|3136.17|3136.17|3138.12|3138.12|3136.03|3136.03|0
1649937900000|2022-04-14 12:05:00|3136.34|3136.34|3137.52|3137.52|3137.72|3137.72|3136.17|3136.17|0
1649938200000|2022-04-14 12:10:00|3137.7|3137.7|3136.63|3136.63|3139.08|3139.08|3136.63|3136.63|0
1649938500000|2022-04-14 12:15:00|3136.81|3136.81|3137.33|3137.33|3138.73|3138.73|3136.45|3136.45|0
1649938800000|2022-04-14 12:20:00|3137.22|3137.22|3142.35|3142.35|3142.35|3142.35|3137.22|3137.22|0
1649939100000|2022-04-14 12:25:00|3142.4|3142.4|3149.29|3149.29|3149.68|3149.68|3141.74|3141.74|0
1649939400000|2022-04-14 12:30:00|3148.95|3148.95|3149.2|3149.2|3149.55|3149.55|3147.29|3147.29|0
1649939700000|2022-04-14 12:35:00|3148.98|3148.98|3150.73|3150.73|3151.06|3151.06|3147.28|3147.28|0
1649940000000|2022-04-14 12:40:00|3150.81|3150.81|3151.26|3151.26|3151.52|3151.52|3148.06|3148.06|0
1649940300000|2022-04-14 12:45:00|3151.59|3151.59|3151.15|3151.15|3152.21|3152.21|3149.82|3149.82|0
1649940600000|2022-04-14 12:50:00|3150.98|3150.98|3152|3152|3152.72|3152.72|3150.79|3150.79|0
1649940900000|2022-04-14 12:55:00|3152.06|3152.06|3153.83|3153.83|3153.83|3153.83|3152|3152|0
1649941200000|2022-04-14 13:00:00|3154.36|3154.36|3154.07|3154.07|3154.72|3154.72|3153.13|3153.13|0
1649941500000|2022-04-14 13:05:00|3154.02|3154.02|3153.32|3153.32|3154.54|3154.54|3153.32|3153.32|0
1649941800000|2022-04-14 13:10:00|3153.65|3153.65|3154.95|3154.95|3155.46|3155.46|3153.48|3153.48|0
1649942100000|2022-04-14 13:15:00|3155.16|3155.16|3153.57|3153.57|3155.35|3155.35|3153.09|3153.09|0
1649942400000|2022-04-14 13:20:00|3153.24|3153.24|3153.25|3153.25|3154.18|3154.18|3153.15|3153.15|0
1649942700000|2022-04-14 13:25:00|3153.24|3153.24|3155.82|3155.82|3156.24|3156.24|3153.01|3153.01|0
1649943000000|2022-04-14 13:30:00|3155.54|3155.54|3160.17|3160.17|3161.22|3161.22|3155.37|3155.37|0
1649943300000|2022-04-14 13:35:00|3160.12|3160.12|3165.71|3165.71|3167.51|3167.51|3159.6|3159.6|0
1649943600000|2022-04-14 13:40:00|3165.38|3165.38|3163.98|3163.98|3166.56|3166.56|3163.14|3163.14|0
1649943900000|2022-04-14 13:45:00|3163.75|3163.75|3163.22|3163.22|3166.65|3166.65|3161.71|3161.71|0
1649944200000|2022-04-14 13:50:00|3163.23|3163.23|3156.61|3156.61|3163.9|3163.9|3153.28|3153.28|0
1649944500000|2022-04-14 13:55:00|3157.94|3157.94|3159.46|3159.46|3161.11|3161.11|3156.75|3156.75|0
1649944800000|2022-04-14 14:00:00|3159.41|3159.41|3164.61|3164.61|3165.59|3165.59|3159.39|3159.39|0
1649945100000|2022-04-14 14:05:00|3164.55|3164.55|3162.68|3162.68|3164.61|3164.61|3161.37|3161.37|0
1649945400000|2022-04-14 14:10:00|3163.02|3163.02|3161.75|3161.75|3164.51|3164.51|3161.54|3161.54|0
1649945700000|2022-04-14 14:15:00|3161.81|3161.81|3162.99|3162.99|3164.03|3164.03|3160.15|3160.15|0
1649946000000|2022-04-14 14:20:00|3163.1|3163.1|3162.91|3162.91|3164.67|3164.67|3162.85|3162.85|0
1649946300000|2022-04-14 14:25:00|3162.85|3162.85|3162.39|3162.39|3164.03|3164.03|3160.41|3160.41|0
1649946600000|2022-04-14 14:30:00|3162.33|3162.33|3166.03|3166.03|3166.22|3166.22|3162.33|3162.33|0
1649946900000|2022-04-14 14:35:00|3166|3166|3165.3|3165.3|3167.81|3167.81|3163.94|3163.94|0
1649947200000|2022-04-14 14:40:00|3165.2|3165.2|3160.52|3160.52|3165.2|3165.2|3159.87|3159.87|0
1649947500000|2022-04-14 14:45:00|3160.63|3160.63|3155.9|3155.9|3160.86|3160.86|3154.19|3154.19|0
1649947800000|2022-04-14 14:50:00|3155.84|3155.84|3154.58|3154.58|3156.88|3156.88|3153.77|3153.77|0
1649948100000|2022-04-14 14:55:00|3154.92|3154.92|3155.33|3155.33|3156.64|3156.64|3153.98|3153.98|0
1649948400000|2022-04-14 15:00:00|3154.81|3154.81|3156.61|3156.61|3157.22|3157.22|3154.3|3154.3|0
1649948700000|2022-04-14 15:05:00|3156.55|3156.55|3158.04|3158.04|3158.43|3158.43|3154.76|3154.76|0
1649949000000|2022-04-14 15:10:00|3157.71|3157.71|3162.23|3162.23|3162.23|3162.23|3157.25|3157.25|0
1649949300000|2022-04-14 15:15:00|3162.29|3162.29|3161.11|3161.11|3162.4|3162.4|3160.45|3160.45|0
1649949600000|2022-04-14 15:20:00|3160.99|3160.99|3167.84|3167.84|3167.84|3167.84|3160.69|3160.69|0
1649949900000|2022-04-14 15:25:00|3167.89|3167.89|3164.01|3164.01|3168.19|3168.19|3163.59|3163.59|0
1650352500000|2022-04-19 07:15:00|3155.8|3155.8|3150.98|3150.98|3155.85|3155.85|3148.86|3148.86|0
1650352800000|2022-04-19 07:20:00|3150.86|3150.86|3153.55|3153.55|3155.78|3155.78|3150.56|3150.56|0
1650353100000|2022-04-19 07:25:00|3153.95|3153.95|3157.77|3157.77|3157.77|3157.77|3153.95|3153.95|0
1650353400000|2022-04-19 07:30:00|3160.8|3160.8|3161.13|3161.13|3162.42|3162.42|3159.31|3159.31|0
1650353700000|2022-04-19 07:35:00|3161.08|3161.08|3158.4|3158.4|3161.25|3161.25|3155.51|3155.51|0
1650354000000|2022-04-19 07:40:00|3158.34|3158.34|3159.17|3159.17|3159.8|3159.8|3156.42|3156.42|0
1650354300000|2022-04-19 07:45:00|3159.63|3159.63|3171.45|3171.45|3172.11|3172.11|3159.42|3159.42|0
1650354600000|2022-04-19 07:50:00|3171.34|3171.34|3175.2|3175.2|3175.46|3175.46|3169.75|3169.75|0
1650354900000|2022-04-19 07:55:00|3175.29|3175.29|3181.83|3181.83|3181.89|3181.89|3175.29|3175.29|0
1650355200000|2022-04-19 08:00:00|3181.67|3181.67|3186.22|3186.22|3186.99|3186.99|3181.27|3181.27|0
1650355500000|2022-04-19 08:05:00|3186.27|3186.27|3183.75|3183.75|3187.65|3187.65|3183.42|3183.42|0
1650355800000|2022-04-19 08:10:00|3183.83|3183.83|3187.51|3187.51|3187.51|3187.51|3183.83|3183.83|0
1650356100000|2022-04-19 08:15:00|3187.57|3187.57|3188.07|3188.07|3190.05|3190.05|3186.96|3186.96|0
1650356400000|2022-04-19 08:20:00|3188.4|3188.4|3188.13|3188.13|3189.5|3189.5|3187.3|3187.3|0
1650356700000|2022-04-19 08:25:00|3188.11|3188.11|3182.53|3182.53|3188.11|3188.11|3182.47|3182.47|0
1650357000000|2022-04-19 08:30:00|3183.02|3183.02|3185.74|3185.74|3186.72|3186.72|3182.54|3182.54|0
1650357300000|2022-04-19 08:35:00|3185.65|3185.65|3184.95|3184.95|3187.11|3187.11|3184.95|3184.95|0
1650357600000|2022-04-19 08:40:00|3184.89|3184.89|3184.78|3184.78|3187.83|3187.83|3184.39|3184.39|0
1650357900000|2022-04-19 08:45:00|3184.45|3184.45|3179.46|3179.46|3184.45|3184.45|3178.64|3178.64|0
1650358200000|2022-04-19 08:50:00|3179.42|3179.42|3177.01|3177.01|3179.99|3179.99|3176.61|3176.61|0
1650358500000|2022-04-19 08:55:00|3177.34|3177.34|3175.38|3175.38|3177.51|3177.51|3174.66|3174.66|0
1650358800000|2022-04-19 09:00:00|3175.44|3175.44|3175.84|3175.84|3175.86|3175.86|3172.89|3172.89|0
1650359100000|2022-04-19 09:05:00|3175.89|3175.89|3174.82|3174.82|3176.53|3176.53|3172.78|3172.78|0
1650359400000|2022-04-19 09:10:00|3174.94|3174.94|3173.39|3173.39|3175.45|3175.45|3171.91|3171.91|0
1650359700000|2022-04-19 09:15:00|3173.29|3173.29|3175.88|3175.88|3176.02|3176.02|3172.26|3172.26|0
1650360000000|2022-04-19 09:20:00|3175.71|3175.71|3176.21|3176.21|3177.95|3177.95|3175.38|3175.38|0
1650360300000|2022-04-19 09:25:00|3176.54|3176.54|3177.07|3177.07|3177.79|3177.79|3176.54|3176.54|0
1650360600000|2022-04-19 09:30:00|3177.15|3177.15|3179.72|3179.72|3179.83|3179.83|3176.26|3176.26|0
1650360900000|2022-04-19 09:35:00|3179.73|3179.73|3179.33|3179.33|3180.48|3180.48|3177.08|3177.08|0
1650361200000|2022-04-19 09:40:00|3179.47|3179.47|3180.59|3180.59|3181.7|3181.7|3177.91|3177.91|0
1650361500000|2022-04-19 09:45:00|3180.48|3180.48|3179.26|3179.26|3180.81|3180.81|3177.9|3177.9|0
1650361800000|2022-04-19 09:50:00|3179.17|3179.17|3176.85|3176.85|3179.51|3179.51|3176.27|3176.27|0
1650362100000|2022-04-19 09:55:00|3176.91|3176.91|3177.2|3177.2|3178.01|3178.01|3176.28|3176.28|0
1650362400000|2022-04-19 10:00:00|3177.12|3177.12|3179.67|3179.67|3180.12|3180.12|3176.91|3176.91|0
1650362700000|2022-04-19 10:05:00|3179.62|3179.62|3178.76|3178.76|3179.62|3179.62|3178.55|3178.55|0
1650363000000|2022-04-19 10:10:00|3178.81|3178.81|3181.38|3181.38|3181.91|3181.91|3178.81|3178.81|0
1650363300000|2022-04-19 10:15:00|3181.28|3181.28|3181.24|3181.24|3183.93|3183.93|3181.04|3181.04|0
1650363600000|2022-04-19 10:20:00|3181.91|3181.91|3180.17|3180.17|3182.07|3182.07|3179.93|3179.93|0
1650363900000|2022-04-19 10:25:00|3180.12|3180.12|3179.26|3179.26|3180.17|3180.17|3178.55|3178.55|0
1650364200000|2022-04-19 10:30:00|3179.38|3179.38|3179.54|3179.54|3180.94|3180.94|3178.21|3178.21|0
1650364500000|2022-04-19 10:35:00|3179.66|3179.66|3180.8|3180.8|3180.8|3180.8|3179.47|3179.47|0
1650364800000|2022-04-19 10:40:00|3180.62|3180.62|3179.46|3179.46|3180.65|3180.65|3178.4|3178.4|0
1650365100000|2022-04-19 10:45:00|3179.13|3179.13|3180.13|3180.13|3180.13|3180.13|3179.03|3179.03|0
1650365400000|2022-04-19 10:50:00|3180.14|3180.14|3180.45|3180.45|3180.78|3180.78|3179.65|3179.65|0
1650365700000|2022-04-19 10:55:00|3180.44|3180.44|3180.68|3180.68|3181.02|3181.02|3179.08|3179.08|0
1650366000000|2022-04-19 11:00:00|3180.66|3180.66|3180.6|3180.6|3181.4|3181.4|3179.72|3179.72|0
1650366300000|2022-04-19 11:05:00|3180.68|3180.68|3178.62|3178.62|3180.68|3180.68|3178.26|3178.26|0
1650366600000|2022-04-19 11:10:00|3178.54|3178.54|3177.09|3177.09|3178.54|3178.54|3176.77|3176.77|0
1650366900000|2022-04-19 11:15:00|3176.93|3176.93|3175.96|3175.96|3177.06|3177.06|3175.58|3175.58|0
1650367200000|2022-04-19 11:20:00|3175.9|3175.9|3174.79|3174.79|3175.96|3175.96|3173.33|3173.33|0
1650367500000|2022-04-19 11:25:00|3174.74|3174.74|3171.87|3171.87|3175.28|3175.28|3171.37|3171.37|0
1650367800000|2022-04-19 11:30:00|3171.54|3171.54|3173.66|3173.66|3173.88|3173.88|3171.54|3171.54|0
1650368100000|2022-04-19 11:35:00|3173.61|3173.61|3173.62|3173.62|3174.01|3174.01|3173.03|3173.03|0
1650368400000|2022-04-19 11:40:00|3173.95|3173.95|3173.51|3173.51|3174.52|3174.52|3173.51|3173.51|0
1650368700000|2022-04-19 11:45:00|3173.45|3173.45|3173.97|3173.97|3174.79|3174.79|3173.45|3173.45|0
1650369000000|2022-04-19 11:50:00|3173.85|3173.85|3174.67|3174.67|3174.74|3174.74|3173.41|3173.41|0
1650369300000|2022-04-19 11:55:00|3174.73|3174.73|3174.48|3174.48|3175.65|3175.65|3174.48|3174.48|0
1650369600000|2022-04-19 12:00:00|3174.43|3174.43|3173.51|3173.51|3174.51|3174.51|3172.77|3172.77|0
1650369900000|2022-04-19 12:05:00|3173.57|3173.57|3174.4|3174.4|3175.47|3175.47|3173.52|3173.52|0
1650370200000|2022-04-19 12:10:00|3174.45|3174.45|3175.1|3175.1|3175.1|3175.1|3173.83|3173.83|0
1650370500000|2022-04-19 12:15:00|3175.16|3175.16|3175.09|3175.09|3175.77|3175.77|3174.71|3174.71|0
1650370800000|2022-04-19 12:20:00|3175.13|3175.13|3175.24|3175.24|3175.79|3175.79|3174.42|3174.42|0
1650371100000|2022-04-19 12:25:00|3175.13|3175.13|3175.1|3175.1|3175.77|3175.77|3174.53|3174.53|0
1650371400000|2022-04-19 12:30:00|3175.04|3175.04|3176.08|3176.08|3176.7|3176.7|3175.04|3175.04|0
1650371700000|2022-04-19 12:35:00|3176.14|3176.14|3175.27|3175.27|3176.14|3176.14|3175.05|3175.05|0
1650372000000|2022-04-19 12:40:00|3174.94|3174.94|3175.66|3175.66|3176.92|3176.92|3173.64|3173.64|0
1650372300000|2022-04-19 12:45:00|3175.72|3175.72|3175.24|3175.24|3175.78|3175.78|3174.9|3174.9|0
1650372600000|2022-04-19 12:50:00|3175.22|3175.22|3174|3174|3175.44|3175.44|3173.51|3173.51|0
1650372900000|2022-04-19 12:55:00|3173.95|3173.95|3175.4|3175.4|3175.48|3175.48|3173.87|3173.87|0
1650373200000|2022-04-19 13:00:00|3175.24|3175.24|3174.72|3174.72|3175.62|3175.62|3174.27|3174.27|0
1650373500000|2022-04-19 13:05:00|3174.77|3174.77|3175.62|3175.62|3175.97|3175.97|3172.65|3172.65|0
1650373800000|2022-04-19 13:10:00|3175.58|3175.58|3175.19|3175.19|3175.82|3175.82|3174.74|3174.74|0
1650374100000|2022-04-19 13:15:00|3174.86|3174.86|3173.89|3173.89|3175.22|3175.22|3173.24|3173.24|0
1650374400000|2022-04-19 13:20:00|3173.84|3173.84|3173.64|3173.64|3173.88|3173.88|3172.71|3172.71|0
1650374700000|2022-04-19 13:25:00|3173.97|3173.97|3176.73|3176.73|3176.73|3176.73|3173.63|3173.63|0
1650375000000|2022-04-19 13:30:00|3176.67|3176.67|3183.19|3183.19|3184.49|3184.49|3176.18|3176.18|0
1650375300000|2022-04-19 13:35:00|3183.24|3183.24|3182.25|3182.25|3183.65|3183.65|3179.53|3179.53|0
1650375600000|2022-04-19 13:40:00|3182.17|3182.17|3188.22|3188.22|3188.22|3188.22|3182.06|3182.06|0
1650375900000|2022-04-19 13:45:00|3188.28|3188.28|3187.61|3187.61|3190.74|3190.74|3186.31|3186.31|0
1650376200000|2022-04-19 13:50:00|3187.67|3187.67|3190.51|3190.51|3191.09|3191.09|3186.53|3186.53|0
1650376500000|2022-04-19 13:55:00|3190.18|3190.18|3197.38|3197.38|3197.54|3197.54|3189.04|3189.04|0
1650376800000|2022-04-19 14:00:00|3197.44|3197.44|3192.16|3192.16|3197.77|3197.77|3190.91|3190.91|0
1650377100000|2022-04-19 14:05:00|3192.33|3192.33|3195|3195|3195.46|3195.46|3191.91|3191.91|0
1650377400000|2022-04-19 14:10:00|3195.08|3195.08|3192.7|3192.7|3195.24|3195.24|3192.04|3192.04|0
1650377700000|2022-04-19 14:15:00|3192.37|3192.37|3192.11|3192.11|3192.49|3192.49|3187.82|3187.82|0
1650378000000|2022-04-19 14:20:00|3192.17|3192.17|3190.91|3190.91|3192.56|3192.56|3189.24|3189.24|0
1650378300000|2022-04-19 14:25:00|3191.05|3191.05|3194.04|3194.04|3195.01|3195.01|3191.03|3191.03|0
1650378600000|2022-04-19 14:30:00|3193.96|3193.96|3194.58|3194.58|3194.59|3194.59|3190.2|3190.2|0
1650378900000|2022-04-19 14:35:00|3194.53|3194.53|3195.62|3195.62|3197.11|3197.11|3193.61|3193.61|0
1650379200000|2022-04-19 14:40:00|3195.59|3195.59|3194.05|3194.05|3196.29|3196.29|3193.83|3193.83|0
1650379500000|2022-04-19 14:45:00|3194.07|3194.07|3192.58|3192.58|3195.13|3195.13|3192.24|3192.24|0
1650379800000|2022-04-19 14:50:00|3192.52|3192.52|3189.16|3189.16|3192.52|3192.52|3189.16|3189.16|0
1650380100000|2022-04-19 14:55:00|3189.07|3189.07|3188.15|3188.15|3190.61|3190.61|3187.69|3187.69|0
1650380400000|2022-04-19 15:00:00|3187.82|3187.82|3187.9|3187.9|3188.29|3188.29|3183.71|3183.71|0
1650380700000|2022-04-19 15:05:00|3188.01|3188.01|3191.11|3191.11|3192.61|3192.61|3187.41|3187.41|0
1650381000000|2022-04-19 15:10:00|3191.05|3191.05|3185.62|3185.62|3191.05|3191.05|3185.51|3185.51|0
1650381300000|2022-04-19 15:15:00|3185.57|3185.57|3191.05|3191.05|3192.09|3192.09|3185.57|3185.57|0
1650381600000|2022-04-19 15:20:00|3190.93|3190.93|3190.43|3190.43|3191.22|3191.22|3187.63|3187.63|0
1650381900000|2022-04-19 15:25:00|3190.35|3190.35|3185.78|3185.78|3190.72|3190.72|3185.78|3185.78|0
1650438900000|2022-04-20 07:15:00|3199.81|3199.81|3209.9|3209.9|3210.89|3210.89|3199.48|3199.48|0
1650439200000|2022-04-20 07:20:00|3209.79|3209.79|3206.98|3206.98|3210.95|3210.95|3205.43|3205.43|0
1650439500000|2022-04-20 07:25:00|3207.31|3207.31|3209.6|3209.6|3211.98|3211.98|3207.31|3207.31|0
1650439800000|2022-04-20 07:30:00|3209.93|3209.93|3209.58|3209.58|3211.32|3211.32|3205.92|3205.92|0
1650440100000|2022-04-20 07:35:00|3209.8|3209.8|3204.22|3204.22|3210.8|3210.8|3203.4|3203.4|0
1650440400000|2022-04-20 07:40:00|3204.75|3204.75|3207.46|3207.46|3209.06|3209.06|3204.75|3204.75|0
1650440700000|2022-04-20 07:45:00|3207.41|3207.41|3210.54|3210.54|3210.87|3210.87|3204.92|3204.92|0
1650441000000|2022-04-20 07:50:00|3210.43|3210.43|3209.82|3209.82|3212.6|3212.6|3208.41|3208.41|0
1650441300000|2022-04-20 07:55:00|3209.88|3209.88|3207.59|3207.59|3211.82|3211.82|3207.59|3207.59|0
1650441600000|2022-04-20 08:00:00|3207.57|3207.57|3207.12|3207.12|3211.52|3211.52|3205.27|3205.27|0
1650441900000|2022-04-20 08:05:00|3207.04|3207.04|3210.51|3210.51|3210.53|3210.53|3207.04|3207.04|0
1650442200000|2022-04-20 08:10:00|3210.52|3210.52|3212.55|3212.55|3213.39|3213.39|3208.54|3208.54|0
1650442500000|2022-04-20 08:15:00|3212.49|3212.49|3216.64|3216.64|3216.64|3216.64|3211.37|3211.37|0
1650442800000|2022-04-20 08:20:00|3216.7|3216.7|3222.69|3222.69|3222.86|3222.86|3214.34|3214.34|0
1650443100000|2022-04-20 08:25:00|3222.86|3222.86|3221.29|3221.29|3223.18|3223.18|3219.93|3219.93|0
1650443400000|2022-04-20 08:30:00|3221.18|3221.18|3226.74|3226.74|3226.76|3226.76|3220.23|3220.23|0
1650443700000|2022-04-20 08:35:00|3226.91|3226.91|3227.65|3227.65|3230.24|3230.24|3225.54|3225.54|0
1650444000000|2022-04-20 08:40:00|3227.98|3227.98|3231.84|3231.84|3231.84|3231.84|3226.4|3226.4|0
1650444300000|2022-04-20 08:45:00|3232.01|3232.01|3230.87|3230.87|3232.73|3232.73|3228.87|3228.87|0
1650444600000|2022-04-20 08:50:00|3230.81|3230.81|3230.5|3230.5|3231.19|3231.19|3228.68|3228.68|0
1650444900000|2022-04-20 08:55:00|3230.39|3230.39|3236.02|3236.02|3236.72|3236.72|3228.45|3228.45|0
1650445200000|2022-04-20 09:00:00|3236.08|3236.08|3239.6|3239.6|3240.58|3240.58|3233.76|3233.76|0
1650445500000|2022-04-20 09:05:00|3239.72|3239.72|3245.6|3245.6|3245.91|3245.91|3239.72|3239.72|0
1650445800000|2022-04-20 09:10:00|3244.94|3244.94|3239.3|3239.3|3245.58|3245.58|3238.89|3238.89|0
1650446100000|2022-04-20 09:15:00|3239.25|3239.25|3242.74|3242.74|3242.91|3242.91|3238.04|3238.04|0
1650446400000|2022-04-20 09:20:00|3243.4|3243.4|3246.64|3246.64|3248.16|3248.16|3243.4|3243.4|0
1650446700000|2022-04-20 09:25:00|3246.69|3246.69|3246.68|3246.68|3248.55|3248.55|3246.57|3246.57|0
1650447000000|2022-04-20 09:30:00|3246.74|3246.74|3244.71|3244.71|3246.74|3246.74|3242.57|3242.57|0
1650447300000|2022-04-20 09:35:00|3244.62|3244.62|3251.14|3251.14|3251.2|3251.2|3244.6|3244.6|0
1650447600000|2022-04-20 09:40:00|3251.03|3251.03|3251.51|3251.51|3252.53|3252.53|3250.52|3250.52|0
1650447900000|2022-04-20 09:45:00|3251.56|3251.56|3253.88|3253.88|3253.88|3253.88|3251.51|3251.51|0
1650448200000|2022-04-20 09:50:00|3253.8|3253.8|3253.1|3253.1|3254.35|3254.35|3252.58|3252.58|0
1650448500000|2022-04-20 09:55:00|3252.87|3252.87|3250.92|3250.92|3252.87|3252.87|3249.04|3249.04|0
1650448800000|2022-04-20 10:00:00|3250.81|3250.81|3248.48|3248.48|3251.41|3251.41|3248.37|3248.37|0
1650449100000|2022-04-20 10:05:00|3248.51|3248.51|3250.13|3250.13|3250.18|3250.18|3247.39|3247.39|0
1650449400000|2022-04-20 10:10:00|3250.24|3250.24|3246.13|3246.13|3250.24|3250.24|3245.64|3245.64|0
1650449700000|2022-04-20 10:15:00|3246.46|3246.46|3247.4|3247.4|3247.76|3247.76|3245.85|3245.85|0
1650450000000|2022-04-20 10:20:00|3247.35|3247.35|3249.77|3249.77|3250.59|3250.59|3246.87|3246.87|0
1650450300000|2022-04-20 10:25:00|3250.1|3250.1|3251.68|3251.68|3252.26|3252.26|3249.58|3249.58|0
1650450600000|2022-04-20 10:30:00|3251.73|3251.73|3250.73|3250.73|3251.95|3251.95|3250.07|3250.07|0
1650450900000|2022-04-20 10:35:00|3250.72|3250.72|3249.89|3249.89|3250.95|3250.95|3249.22|3249.22|0
1650451200000|2022-04-20 10:40:00|3249.56|3249.56|3246.82|3246.82|3249.82|3249.82|3246.82|3246.82|0
1650451500000|2022-04-20 10:45:00|3246.87|3246.87|3247.31|3247.31|3248.08|3248.08|3246.32|3246.32|0
1650451800000|2022-04-20 10:50:00|3247.26|3247.26|3247.62|3247.62|3248.25|3248.25|3245.7|3245.7|0
1650452100000|2022-04-20 10:55:00|3247.67|3247.67|3249.62|3249.62|3250.64|3250.64|3247.56|3247.56|0
1650452400000|2022-04-20 11:00:00|3249.79|3249.79|3245.47|3245.47|3249.79|3249.79|3243.88|3243.88|0
1650452700000|2022-04-20 11:05:00|3245.48|3245.48|3243.33|3243.33|3246.29|3246.29|3243.05|3243.05|0
1650453000000|2022-04-20 11:10:00|3243|3243|3239.32|3239.32|3243|3243|3239.24|3239.24|0
1650453300000|2022-04-20 11:15:00|3239.3|3239.3|3240.96|3240.96|3240.96|3240.96|3238.45|3238.45|0
1650453600000|2022-04-20 11:20:00|3240.8|3240.8|3241.71|3241.71|3241.81|3241.81|3239.09|3239.09|0
1650453900000|2022-04-20 11:25:00|3241.73|3241.73|3242.86|3242.86|3243.26|3243.26|3241.73|3241.73|0
1650454200000|2022-04-20 11:30:00|3242.81|3242.81|3240.31|3240.31|3243.24|3243.24|3240.29|3240.29|0
1650454500000|2022-04-20 11:35:00|3240.47|3240.47|3242.66|3242.66|3243.16|3243.16|3240.47|3240.47|0
1650454800000|2022-04-20 11:40:00|3242.77|3242.77|3244.32|3244.32|3244.65|3244.65|3242.36|3242.36|0
1650455100000|2022-04-20 11:45:00|3244.65|3244.65|3248.63|3248.63|3249.23|3249.23|3244.15|3244.15|0
1650455400000|2022-04-20 11:50:00|3248.3|3248.3|3248.95|3248.95|3249.55|3249.55|3246.37|3246.37|0
1650455700000|2022-04-20 11:55:00|3249.03|3249.03|3249.87|3249.87|3250.42|3250.42|3248.71|3248.71|0
1650456000000|2022-04-20 12:00:00|3249.81|3249.81|3248.78|3248.78|3250.32|3250.32|3248.28|3248.28|0
1650456300000|2022-04-20 12:05:00|3248.34|3248.34|3248.21|3248.21|3248.89|3248.89|3246.15|3246.15|0
1650456600000|2022-04-20 12:10:00|3248.26|3248.26|3249.76|3249.76|3250.23|3250.23|3247.36|3247.36|0
1650456900000|2022-04-20 12:15:00|3249.88|3249.88|3249.88|3249.88|3250.07|3250.07|3248.55|3248.55|0
1650457200000|2022-04-20 12:20:00|3249.93|3249.93|3249.29|3249.29|3250.21|3250.21|3249.12|3249.12|0
1650457500000|2022-04-20 12:25:00|3249.17|3249.17|3248.46|3248.46|3249.17|3249.17|3245.92|3245.92|0
1650457800000|2022-04-20 12:30:00|3248.58|3248.58|3254.53|3254.53|3254.65|3254.65|3248.52|3248.52|0
1650458100000|2022-04-20 12:35:00|3254.2|3254.2|3257.04|3257.04|3257.15|3257.15|3254.2|3254.2|0
1650458400000|2022-04-20 12:40:00|3256.98|3256.98|3259.36|3259.36|3261.96|3261.96|3256.98|3256.98|0
1650458700000|2022-04-20 12:45:00|3259.41|3259.41|3260.68|3260.68|3261.04|3261.04|3258.78|3258.78|0
1650459000000|2022-04-20 12:50:00|3260.8|3260.8|3258.32|3258.32|3260.8|3260.8|3256.81|3256.81|0
1650459300000|2022-04-20 12:55:00|3258.27|3258.27|3256.24|3256.24|3258.27|3258.27|3256.11|3256.11|0
1650459600000|2022-04-20 13:00:00|3256.58|3256.58|3255.51|3255.51|3257.77|3257.77|3255.51|3255.51|0
1650459900000|2022-04-20 13:05:00|3255.45|3255.45|3256.32|3256.32|3256.32|3256.32|3253.54|3253.54|0
1650460200000|2022-04-20 13:10:00|3255.99|3255.99|3256.94|3256.94|3257.36|3257.36|3255.64|3255.64|0
1650460500000|2022-04-20 13:15:00|3256.6|3256.6|3257.54|3257.54|3258.24|3258.24|3255.41|3255.41|0
1650460800000|2022-04-20 13:20:00|3257.48|3257.48|3257.56|3257.56|3259.47|3259.47|3256.8|3256.8|0
1650461100000|2022-04-20 13:25:00|3257.51|3257.51|3257.46|3257.46|3257.51|3257.51|3255.35|3255.35|0
1650461400000|2022-04-20 13:30:00|3257.79|3257.79|3259.26|3259.26|3259.62|3259.62|3254.83|3254.83|0
1650461700000|2022-04-20 13:35:00|3259.27|3259.27|3265.12|3265.12|3265.23|3265.23|3258.46|3258.46|0
1650462000000|2022-04-20 13:40:00|3265.26|3265.26|3255.22|3255.22|3265.54|3265.54|3255.1|3255.1|0
1650462300000|2022-04-20 13:45:00|3255.16|3255.16|3255.23|3255.23|3255.92|3255.92|3251.57|3251.57|0
1650462600000|2022-04-20 13:50:00|3255|3255|3255.18|3255.18|3258.05|3258.05|3254.4|3254.4|0
1650462900000|2022-04-20 13:55:00|3255.07|3255.07|3259.1|3259.1|3259.11|3259.11|3255.03|3255.03|0
1650463200000|2022-04-20 14:00:00|3259.33|3259.33|3259.46|3259.46|3260.39|3260.39|3256.86|3256.86|0
1650463500000|2022-04-20 14:05:00|3259.51|3259.51|3257.49|3257.49|3259.51|3259.51|3255.94|3255.94|0
1650463800000|2022-04-20 14:10:00|3257.54|3257.54|3258.09|3258.09|3259.49|3259.49|3255.27|3255.27|0
1650464100000|2022-04-20 14:15:00|3258.17|3258.17|3257.45|3257.45|3260.76|3260.76|3255.12|3255.12|0
1650464400000|2022-04-20 14:20:00|3257.73|3257.73|3259.41|3259.41|3260.15|3260.15|3257.73|3257.73|0
1650464700000|2022-04-20 14:25:00|3259.52|3259.52|3259.71|3259.71|3259.73|3259.73|3256.45|3256.45|0
1650465000000|2022-04-20 14:30:00|3259.68|3259.68|3261.13|3261.13|3261.52|3261.52|3258.55|3258.55|0
1650465300000|2022-04-20 14:35:00|3261.12|3261.12|3260.84|3260.84|3261.86|3261.86|3259.6|3259.6|0
1650465600000|2022-04-20 14:40:00|3260.96|3260.96|3265.99|3265.99|3266.41|3266.41|3260.96|3260.96|0
1650465900000|2022-04-20 14:45:00|3266.04|3266.04|3266.09|3266.09|3267.19|3267.19|3264.78|3264.78|0
1650466200000|2022-04-20 14:50:00|3265.76|3265.76|3265.79|3265.79|3265.79|3265.79|3264.3|3264.3|0
1650466500000|2022-04-20 14:55:00|3265.59|3265.59|3265.55|3265.55|3265.93|3265.93|3264.88|3264.88|0
1650466800000|2022-04-20 15:00:00|3265.59|3265.59|3260.6|3260.6|3265.59|3265.59|3260.6|3260.6|0
1650467100000|2022-04-20 15:05:00|3260.32|3260.32|3254.74|3254.74|3260.89|3260.89|3254.68|3254.68|0
1650467400000|2022-04-20 15:10:00|3254.79|3254.79|3256.02|3256.02|3256.93|3256.93|3254.44|3254.44|0
1650467700000|2022-04-20 15:15:00|3255.97|3255.97|3253.16|3253.16|3256.47|3256.47|3253.16|3253.16|0
1650468000000|2022-04-20 15:20:00|3253.1|3253.1|3250.2|3250.2|3253.19|3253.19|3250.02|3250.02|0
1650468300000|2022-04-20 15:25:00|3250.15|3250.15|3253.66|3253.66|3254.63|3254.63|3248.75|3248.75|0
1650525300000|2022-04-21 07:15:00|3243.59|3243.59|3246.14|3246.14|3246.44|3246.44|3240.59|3240.59|0
1650525600000|2022-04-21 07:20:00|3246.06|3246.06|3247.34|3247.34|3248.31|3248.31|3244.7|3244.7|0
1650525900000|2022-04-21 07:25:00|3247.67|3247.67|3249.94|3249.94|3250.47|3250.47|3247.21|3247.21|0
1650526200000|2022-04-21 07:30:00|3250|3250|3251.15|3251.15|3251.15|3251.15|3245.24|3245.24|0
1650526500000|2022-04-21 07:35:00|3251.28|3251.28|3250.4|3250.4|3252.19|3252.19|3250.07|3250.07|0
1650526800000|2022-04-21 07:40:00|3250.35|3250.35|3249.77|3249.77|3251.68|3251.68|3248.84|3248.84|0
1650527100000|2022-04-21 07:45:00|3249.44|3249.44|3248.59|3248.59|3250.12|3250.12|3246.27|3246.27|0
1650527400000|2022-04-21 07:50:00|3248.82|3248.82|3246.34|3246.34|3250.48|3250.48|3245.16|3245.16|0
1650527700000|2022-04-21 07:55:00|3246.23|3246.23|3249.43|3249.43|3250.03|3250.03|3245.9|3245.9|0
1650528000000|2022-04-21 08:00:00|3249.59|3249.59|3252.4|3252.4|3253.12|3253.12|3249.36|3249.36|0
1650528300000|2022-04-21 08:05:00|3252.48|3252.48|3250.12|3250.12|3252.92|3252.92|3248.61|3248.61|0
1650528600000|2022-04-21 08:10:00|3250.46|3250.46|3245.82|3245.82|3250.46|3250.46|3245.35|3245.35|0
1650528900000|2022-04-21 08:15:00|3245.73|3245.73|3248.15|3248.15|3249.37|3249.37|3244.98|3244.98|0
1650529200000|2022-04-21 08:20:00|3248.19|3248.19|3249.44|3249.44|3250.82|3250.82|3246.96|3246.96|0
1650529500000|2022-04-21 08:25:00|3249.94|3249.94|3251.35|3251.35|3251.59|3251.59|3249.94|3249.94|0
1650529800000|2022-04-21 08:30:00|3251.58|3251.58|3253.61|3253.61|3253.91|3253.91|3251.2|3251.2|0
1650530100000|2022-04-21 08:35:00|3253.94|3253.94|3247.91|3247.91|3253.94|3253.94|3247.69|3247.69|0
1650530400000|2022-04-21 08:40:00|3247.85|3247.85|3238.87|3238.87|3247.85|3247.85|3238.87|3238.87|0
1650530700000|2022-04-21 08:45:00|3239.58|3239.58|3243.57|3243.57|3244.34|3244.34|3239.58|3239.58|0
1650531000000|2022-04-21 08:50:00|3243.74|3243.74|3247.4|3247.4|3249|3249|3243.74|3243.74|0
1650531300000|2022-04-21 08:55:00|3246.74|3246.74|3249.61|3249.61|3250.1|3250.1|3244.91|3244.91|0
1650531600000|2022-04-21 09:00:00|3249.66|3249.66|3246.98|3246.98|3249.78|3249.78|3245.28|3245.28|0
1650531900000|2022-04-21 09:05:00|3246.87|3246.87|3248.15|3248.15|3248.15|3248.15|3246.09|3246.09|0
1650532200000|2022-04-21 09:10:00|3248.1|3248.1|3250.2|3250.2|3250.7|3250.7|3247.87|3247.87|0
1650532500000|2022-04-21 09:15:00|3250.53|3250.53|3256.08|3256.08|3256.85|3256.85|3248.81|3248.81|0
1650532800000|2022-04-21 09:20:00|3256.16|3256.16|3258.4|3258.4|3258.58|3258.58|3255.61|3255.61|0
1650533100000|2022-04-21 09:25:00|3258.34|3258.34|3259.51|3259.51|3259.57|3259.57|3257.22|3257.22|0
1650533400000|2022-04-21 09:30:00|3259.68|3259.68|3261.46|3261.46|3262.51|3262.51|3258.52|3258.52|0
1650533700000|2022-04-21 09:35:00|3261.41|3261.41|3256.16|3256.16|3261.41|3261.41|3255.79|3255.79|0
1650534000000|2022-04-21 09:40:00|3256.24|3256.24|3254.6|3254.6|3257.9|3257.9|3254.42|3254.42|0
1650534300000|2022-04-21 09:45:00|3254.67|3254.67|3251.49|3251.49|3254.67|3254.67|3250.34|3250.34|0
1650534600000|2022-04-21 09:50:00|3251.55|3251.55|3255.43|3255.43|3255.43|3255.43|3251.35|3251.35|0
1650534900000|2022-04-21 09:55:00|3255.59|3255.59|3256.46|3256.46|3256.62|3256.62|3255.02|3255.02|0
1650535200000|2022-04-21 10:00:00|3256.27|3256.27|3258.89|3258.89|3258.89|3258.89|3255.56|3255.56|0
1650535500000|2022-04-21 10:05:00|3259|3259|3260.02|3260.02|3260.06|3260.06|3257.9|3257.9|0
1650535800000|2022-04-21 10:10:00|3259.69|3259.69|3257.21|3257.21|3259.7|3259.7|3257.12|3257.12|0
1650536100000|2022-04-21 10:15:00|3257.26|3257.26|3258.5|3258.5|3258.77|3258.77|3256.54|3256.54|0
1650536400000|2022-04-21 10:20:00|3258.61|3258.61|3258.91|3258.91|3259.8|3259.8|3257.86|3257.86|0
1650536700000|2022-04-21 10:25:00|3258.85|3258.85|3256.98|3256.98|3259.61|3259.61|3256.98|3256.98|0
1650537000000|2022-04-21 10:30:00|3256.65|3256.65|3259.58|3259.58|3259.93|3259.93|3256.26|3256.26|0
1650537300000|2022-04-21 10:35:00|3259.91|3259.91|3260.36|3260.36|3261.11|3261.11|3258.65|3258.65|0
1650537600000|2022-04-21 10:40:00|3260.42|3260.42|3257.82|3257.82|3260.64|3260.64|3257.68|3257.68|0
1650537900000|2022-04-21 10:45:00|3257.77|3257.77|3259.39|3259.39|3259.39|3259.39|3256.22|3256.22|0
1650538200000|2022-04-21 10:50:00|3259.31|3259.31|3262.43|3262.43|3262.91|3262.91|3259.02|3259.02|0
1650538500000|2022-04-21 10:55:00|3262.51|3262.51|3263.92|3263.92|3264.4|3264.4|3261.86|3261.86|0
1650538800000|2022-04-21 11:00:00|3264.03|3264.03|3259.84|3259.84|3264.19|3264.19|3259.67|3259.67|0
1650539100000|2022-04-21 11:05:00|3259.93|3259.93|3259.09|3259.09|3260.02|3260.02|3257.74|3257.74|0
1650539400000|2022-04-21 11:10:00|3259.03|3259.03|3258.34|3258.34|3259.43|3259.43|3258.34|3258.34|0
1650539700000|2022-04-21 11:15:00|3258.26|3258.26|3258.34|3258.34|3259.48|3259.48|3257.06|3257.06|0
1650540000000|2022-04-21 11:20:00|3258.01|3258.01|3257.23|3257.23|3258.01|3258.01|3254.48|3254.48|0
1650540300000|2022-04-21 11:25:00|3257.29|3257.29|3257.15|3257.15|3257.52|3257.52|3256.44|3256.44|0
1650540600000|2022-04-21 11:30:00|3257.33|3257.33|3256.2|3256.2|3257.39|3257.39|3254.43|3254.43|0
1650540900000|2022-04-21 11:35:00|3256.03|3256.03|3256.11|3256.11|3257.23|3257.23|3255.62|3255.62|0
1650541200000|2022-04-21 11:40:00|3255.78|3255.78|3257.11|3257.11|3257.39|3257.39|3254.98|3254.98|0
1650541500000|2022-04-21 11:45:00|3257.09|3257.09|3257.44|3257.44|3258.11|3258.11|3257.06|3257.06|0
1650541800000|2022-04-21 11:50:00|3257.55|3257.55|3261.64|3261.64|3261.67|3261.67|3257.55|3257.55|0
1650542100000|2022-04-21 11:55:00|3261.7|3261.7|3258.22|3258.22|3261.92|3261.92|3257.24|3257.24|0
1650542400000|2022-04-21 12:00:00|3258.64|3258.64|3259.16|3259.16|3259.86|3259.86|3258.64|3258.64|0
1650542700000|2022-04-21 12:05:00|3259.22|3259.22|3259.39|3259.39|3259.82|3259.82|3256.88|3256.88|0
1650543000000|2022-04-21 12:10:00|3259.5|3259.5|3261.91|3261.91|3262.12|3262.12|3259.48|3259.48|0
1650543300000|2022-04-21 12:15:00|3262.03|3262.03|3261.19|3261.19|3262.3|3262.3|3260.5|3260.5|0
1650543600000|2022-04-21 12:20:00|3261.52|3261.52|3264.05|3264.05|3264.73|3264.73|3261.52|3261.52|0
1650543900000|2022-04-21 12:25:00|3263.39|3263.39|3262.58|3262.58|3264.13|3264.13|3261.89|3261.89|0
1650544200000|2022-04-21 12:30:00|3262.57|3262.57|3261.58|3261.58|3264.19|3264.19|3261.04|3261.04|0
1650544500000|2022-04-21 12:35:00|3261.47|3261.47|3259.55|3259.55|3262.3|3262.3|3259.46|3259.46|0
1650544800000|2022-04-21 12:40:00|3259.46|3259.46|3254.84|3254.84|3259.7|3259.7|3254.66|3254.66|0
1650545100000|2022-04-21 12:45:00|3254.78|3254.78|3249.94|3249.94|3255.32|3255.32|3249.94|3249.94|0
1650545400000|2022-04-21 12:50:00|3250|3250|3254.23|3254.23|3254.28|3254.28|3249.94|3249.94|0
1650545700000|2022-04-21 12:55:00|3254.25|3254.25|3258.49|3258.49|3260.16|3260.16|3254.25|3254.25|0
1650546000000|2022-04-21 13:00:00|3258.55|3258.55|3260.08|3260.08|3260.88|3260.88|3257.95|3257.95|0
1650546300000|2022-04-21 13:05:00|3260.06|3260.06|3260.37|3260.37|3262.28|3262.28|3260.06|3260.06|0
1650546600000|2022-04-21 13:10:00|3259.7|3259.7|3261.05|3261.05|3261.24|3261.24|3258.72|3258.72|0
1650546900000|2022-04-21 13:15:00|3261.03|3261.03|3262.3|3262.3|3262.72|3262.72|3260.24|3260.24|0
1650547200000|2022-04-21 13:20:00|3262.25|3262.25|3262.46|3262.46|3263.24|3263.24|3262.01|3262.01|0
1650547500000|2022-04-21 13:25:00|3262.4|3262.4|3259.66|3259.66|3262.4|3262.4|3259.66|3259.66|0
1650547800000|2022-04-21 13:30:00|3259.77|3259.77|3265.53|3265.53|3266.38|3266.38|3259.6|3259.6|0
1650548100000|2022-04-21 13:35:00|3265.59|3265.59|3259.34|3259.34|3265.84|3265.84|3259.34|3259.34|0
1650548400000|2022-04-21 13:40:00|3259.55|3259.55|3258.14|3258.14|3260.95|3260.95|3257.77|3257.77|0
1650548700000|2022-04-21 13:45:00|3258.12|3258.12|3260.31|3260.31|3261.25|3261.25|3257.44|3257.44|0
1650549000000|2022-04-21 13:50:00|3260.32|3260.32|3259.38|3259.38|3262.14|3262.14|3256.34|3256.34|0
1650549300000|2022-04-21 13:55:00|3259.5|3259.5|3261.79|3261.79|3262.32|3262.32|3259.5|3259.5|0
1650549600000|2022-04-21 14:00:00|3261.85|3261.85|3265.96|3265.96|3265.98|3265.98|3261.41|3261.41|0
1650549900000|2022-04-21 14:05:00|3265.95|3265.95|3265.08|3265.08|3268.36|3268.36|3263.92|3263.92|0
1650550200000|2022-04-21 14:10:00|3265.02|3265.02|3266.2|3266.2|3266.88|3266.88|3262.33|3262.33|0
1650550500000|2022-04-21 14:15:00|3266.09|3266.09|3265.7|3265.7|3268.18|3268.18|3264.7|3264.7|0
1650550800000|2022-04-21 14:20:00|3265.37|3265.37|3268.11|3268.11|3268.96|3268.96|3265.37|3265.37|0
1650551100000|2022-04-21 14:25:00|3267.72|3267.72|3265.68|3265.68|3267.95|3267.95|3264.78|3264.78|0
1650551400000|2022-04-21 14:30:00|3265.62|3265.62|3265.32|3265.32|3267.58|3267.58|3264.59|3264.59|0
1650551700000|2022-04-21 14:35:00|3265.31|3265.31|3265.73|3265.73|3267.56|3267.56|3263.68|3263.68|0
1650552000000|2022-04-21 14:40:00|3265.67|3265.67|3264.91|3264.91|3266.18|3266.18|3263.95|3263.95|0
1650552300000|2022-04-21 14:45:00|3264.79|3264.79|3266.95|3266.95|3267.29|3267.29|3263.58|3263.58|0
1650552600000|2022-04-21 14:50:00|3267.43|3267.43|3266|3266|3268.01|3268.01|3264.9|3264.9|0
1650552900000|2022-04-21 14:55:00|3265.94|3265.94|3262.03|3262.03|3266|3266|3261.65|3261.65|0
1650553200000|2022-04-21 15:00:00|3262.09|3262.09|3263.49|3263.49|3264.2|3264.2|3261.19|3261.19|0
1650553500000|2022-04-21 15:05:00|3263.24|3263.24|3266.27|3266.27|3266.5|3266.5|3262.03|3262.03|0
1650553800000|2022-04-21 15:10:00|3266.33|3266.33|3265.04|3265.04|3266.93|3266.93|3264.52|3264.52|0
1650554100000|2022-04-21 15:15:00|3265.03|3265.03|3262.89|3262.89|3265.03|3265.03|3262.49|3262.49|0
1650554400000|2022-04-21 15:20:00|3262.92|3262.92|3264.28|3264.28|3264.28|3264.28|3260.19|3260.19|0
1650554700000|2022-04-21 15:25:00|3264.27|3264.27|3259.26|3259.26|3264.73|3264.73|3258.4|3258.4|0
1650611700000|2022-04-22 07:15:00|3233.35|3233.35|3239.98|3239.98|3244.04|3244.04|3232.69|3232.69|0
1650612000000|2022-04-22 07:20:00|3239.87|3239.87|3237.33|3237.33|3239.87|3239.87|3235.6|3235.6|0
1650612300000|2022-04-22 07:25:00|3237.27|3237.27|3243.1|3243.1|3246.95|3246.95|3235.93|3235.93|0
1650612600000|2022-04-22 07:30:00|3242.68|3242.68|3243.28|3243.28|3246.6|3246.6|3242.43|3242.43|0
1650612900000|2022-04-22 07:35:00|3243.12|3243.12|3244.04|3244.04|3246.68|3246.68|3240.49|3240.49|0
1650613200000|2022-04-22 07:40:00|3243.59|3243.59|3245.92|3245.92|3247.42|3247.42|3242.67|3242.67|0
1650613500000|2022-04-22 07:45:00|3245.83|3245.83|3243.01|3243.01|3246.16|3246.16|3241.6|3241.6|0
1650613800000|2022-04-22 07:50:00|3243.3|3243.3|3243.86|3243.86|3245.93|3245.93|3240.64|3240.64|0
1650614100000|2022-04-22 07:55:00|3243.81|3243.81|3246.83|3246.83|3246.83|3246.83|3243.14|3243.14|0
1650614400000|2022-04-22 08:00:00|3246.78|3246.78|3253.8|3253.8|3253.86|3253.86|3246.51|3246.51|0
1650614700000|2022-04-22 08:05:00|3253.85|3253.85|3254.86|3254.86|3256.84|3256.84|3251.77|3251.77|0
1650615000000|2022-04-22 08:10:00|3254.7|3254.7|3250.01|3250.01|3254.7|3254.7|3250.01|3250.01|0
1650615300000|2022-04-22 08:15:00|3249.9|3249.9|3238.66|3238.66|3249.9|3249.9|3238.66|3238.66|0
1650615600000|2022-04-22 08:20:00|3238.95|3238.95|3241.83|3241.83|3241.83|3241.83|3236.35|3236.35|0
1650615900000|2022-04-22 08:25:00|3242.5|3242.5|3241.98|3241.98|3245.81|3245.81|3241.76|3241.76|0
1650616200000|2022-04-22 08:30:00|3241.86|3241.86|3237.55|3237.55|3241.9|3241.9|3237.55|3237.55|0
1650616500000|2022-04-22 08:35:00|3237.22|3237.22|3235.06|3235.06|3237.51|3237.51|3235.04|3235.04|0
1650616800000|2022-04-22 08:40:00|3235.09|3235.09|3233.87|3233.87|3235.65|3235.65|3233.78|3233.78|0
1650617100000|2022-04-22 08:45:00|3233.93|3233.93|3228.08|3228.08|3233.93|3233.93|3227.89|3227.89|0
1650617400000|2022-04-22 08:50:00|3228.19|3228.19|3226.43|3226.43|3228.43|3228.43|3225.04|3225.04|0
1650617700000|2022-04-22 08:55:00|3226.54|3226.54|3227.47|3227.47|3229.65|3229.65|3226.37|3226.37|0
1650618000000|2022-04-22 09:00:00|3226.8|3226.8|3227.37|3227.37|3228.56|3228.56|3226.54|3226.54|0
1650618300000|2022-04-22 09:05:00|3227.33|3227.33|3224.5|3224.5|3227.54|3227.54|3224.17|3224.17|0
1650618600000|2022-04-22 09:10:00|3224.45|3224.45|3223.03|3223.03|3226.12|3226.12|3223.03|3223.03|0
1650618900000|2022-04-22 09:15:00|3223.08|3223.08|3221.64|3221.64|3223.58|3223.58|3219.52|3219.52|0
1650619200000|2022-04-22 09:20:00|3221.72|3221.72|3219.41|3219.41|3222.61|3222.61|3218.85|3218.85|0
1650619500000|2022-04-22 09:25:00|3219.49|3219.49|3222.82|3222.82|3222.88|3222.88|3219.41|3219.41|0
1650619800000|2022-04-22 09:30:00|3222.66|3222.66|3218.91|3218.91|3223.72|3223.72|3218.91|3218.91|0
1650620100000|2022-04-22 09:35:00|3219.41|3219.41|3220.43|3220.43|3220.57|3220.57|3219.23|3219.23|0
1650620400000|2022-04-22 09:40:00|3220.54|3220.54|3216.79|3216.79|3220.62|3220.62|3216.79|3216.79|0
1650620700000|2022-04-22 09:45:00|3216.76|3216.76|3215.56|3215.56|3216.76|3216.76|3214.56|3214.56|0
1650621000000|2022-04-22 09:50:00|3215.54|3215.54|3208.95|3208.95|3215.54|3215.54|3208.92|3208.92|0
1650621300000|2022-04-22 09:55:00|3209.11|3209.11|3202.72|3202.72|3209.18|3209.18|3202.72|3202.72|0
1650621600000|2022-04-22 10:00:00|3202.05|3202.05|3207.84|3207.84|3207.89|3207.89|3201.97|3201.97|0
1650621900000|2022-04-22 10:05:00|3206.78|3206.78|3202.01|3202.01|3206.87|3206.87|3201.76|3201.76|0
1650622200000|2022-04-22 10:10:00|3202|3202|3202.54|3202.54|3203.32|3203.32|3201.42|3201.42|0
1650622500000|2022-04-22 10:15:00|3202.62|3202.62|3207.68|3207.68|3208.14|3208.14|3201.32|3201.32|0
1650622800000|2022-04-22 10:20:00|3208.07|3208.07|3207.05|3207.05|3208.38|3208.38|3206.52|3206.52|0
1650623100000|2022-04-22 10:25:00|3208.05|3208.05|3205.08|3205.08|3208.05|3208.05|3204.54|3204.54|0
1650623400000|2022-04-22 10:30:00|3205.28|3205.28|3203.7|3203.7|3205.89|3205.89|3202.75|3202.75|0
1650623700000|2022-04-22 10:35:00|3204.03|3204.03|3206.91|3206.91|3207.07|3207.07|3204.03|3204.03|0
1650624000000|2022-04-22 10:40:00|3206.96|3206.96|3210.7|3210.7|3211.85|3211.85|3206.84|3206.84|0
1650624300000|2022-04-22 10:45:00|3210.87|3210.87|3214.57|3214.57|3215.37|3215.37|3210.87|3210.87|0
1650624600000|2022-04-22 10:50:00|3214.68|3214.68|3209.96|3209.96|3214.68|3214.68|3209.09|3209.09|0
1650624900000|2022-04-22 10:55:00|3210.29|3210.29|3210.08|3210.08|3211.42|3211.42|3208.12|3208.12|0
1650625200000|2022-04-22 11:00:00|3210.06|3210.06|3209.56|3209.56|3211.33|3211.33|3208.97|3208.97|0
1650625500000|2022-04-22 11:05:00|3209.73|3209.73|3208.61|3208.61|3209.73|3209.73|3207.46|3207.46|0
1650625800000|2022-04-22 11:10:00|3208.72|3208.72|3208.55|3208.55|3209.11|3209.11|3207.42|3207.42|0
1650626100000|2022-04-22 11:15:00|3208.61|3208.61|3207.66|3207.66|3208.94|3208.94|3206.92|3206.92|0
1650626400000|2022-04-22 11:20:00|3207.61|3207.61|3206.96|3206.96|3207.68|3207.68|3206.65|3206.65|0
1650626700000|2022-04-22 11:25:00|3206.85|3206.85|3204.19|3204.19|3206.85|3206.85|3203.44|3203.44|0
1650627000000|2022-04-22 11:30:00|3203.74|3203.74|3204.52|3204.52|3205.86|3205.86|3203.05|3203.05|0
1650627300000|2022-04-22 11:35:00|3204.54|3204.54|3204.6|3204.6|3205.15|3205.15|3204.13|3204.13|0
1650627600000|2022-04-22 11:40:00|3204.78|3204.78|3203.6|3203.6|3206.59|3206.59|3203.6|3203.6|0
1650627900000|2022-04-22 11:45:00|3203.27|3203.27|3201.66|3201.66|3203.27|3203.27|3201.6|3201.6|0
1650628200000|2022-04-22 11:50:00|3201.57|3201.57|3205.05|3205.05|3205.05|3205.05|3200.96|3200.96|0
1650628500000|2022-04-22 11:55:00|3205.1|3205.1|3203.3|3203.3|3205.91|3205.91|3202.49|3202.49|0
1650628800000|2022-04-22 12:00:00|3203.33|3203.33|3204.25|3204.25|3205.69|3205.69|3203.19|3203.19|0
1650629100000|2022-04-22 12:05:00|3204.36|3204.36|3201.83|3201.83|3204.72|3204.72|3201.58|3201.58|0
1650629400000|2022-04-22 12:10:00|3201.8|3201.8|3200.34|3200.34|3201.82|3201.82|3199.79|3199.79|0
1650629700000|2022-04-22 12:15:00|3200.17|3200.17|3201.44|3201.44|3202|3202|3199.61|3199.61|0
1650630000000|2022-04-22 12:20:00|3201.52|3201.52|3199.15|3199.15|3201.53|3201.53|3199.13|3199.13|0
1650630300000|2022-04-22 12:25:00|3199.11|3199.11|3200.58|3200.58|3200.58|3200.58|3198.27|3198.27|0
1650630600000|2022-04-22 12:30:00|3200.63|3200.63|3203.04|3203.04|3203.04|3203.04|3200.63|3200.63|0
1650630900000|2022-04-22 12:35:00|3203.21|3203.21|3206.32|3206.32|3206.43|3206.43|3203.06|3203.06|0
1650631200000|2022-04-22 12:40:00|3205.65|3205.65|3202.74|3202.74|3205.65|3205.65|3201.68|3201.68|0
1650631500000|2022-04-22 12:45:00|3202.68|3202.68|3202.3|3202.3|3202.99|3202.99|3201.14|3201.14|0
1650631800000|2022-04-22 12:50:00|3202.29|3202.29|3202.47|3202.47|3203.74|3203.74|3202.02|3202.02|0
1650632100000|2022-04-22 12:55:00|3202.52|3202.52|3204.09|3204.09|3205.27|3205.27|3202.52|3202.52|0
1650632400000|2022-04-22 13:00:00|3204.03|3204.03|3205.29|3205.29|3205.47|3205.47|3202.38|3202.38|0
1650632700000|2022-04-22 13:05:00|3205.63|3205.63|3203.67|3203.67|3205.74|3205.74|3203.41|3203.41|0
1650633000000|2022-04-22 13:10:00|3203.96|3203.96|3201.27|3201.27|3204.24|3204.24|3201.27|3201.27|0
1650633300000|2022-04-22 13:15:00|3201.33|3201.33|3200.08|3200.08|3202.2|3202.2|3200.08|3200.08|0
1650633600000|2022-04-22 13:20:00|3200.14|3200.14|3205.02|3205.02|3205.04|3205.04|3197.83|3197.83|0
1650633900000|2022-04-22 13:25:00|3205.03|3205.03|3205.08|3205.08|3205.75|3205.75|3204.3|3204.3|0
1650634200000|2022-04-22 13:30:00|3205.24|3205.24|3202.22|3202.22|3206.9|3206.9|3200.06|3200.06|0
1650634500000|2022-04-22 13:35:00|3202.16|3202.16|3200.27|3200.27|3203.53|3203.53|3198.18|3198.18|0
1650634800000|2022-04-22 13:40:00|3199.61|3199.61|3195.45|3195.45|3201.61|3201.61|3193.99|3193.99|0
1650635100000|2022-04-22 13:45:00|3195.4|3195.4|3195.09|3195.09|3195.4|3195.4|3190.08|3190.08|0
1650635400000|2022-04-22 13:50:00|3195.24|3195.24|3194.13|3194.13|3195.37|3195.37|3191.61|3191.61|0
1650635700000|2022-04-22 13:55:00|3193.8|3193.8|3193.36|3193.36|3194.47|3194.47|3188.95|3188.95|0
1650636000000|2022-04-22 14:00:00|3193.41|3193.41|3193.56|3193.56|3196.6|3196.6|3191.89|3191.89|0
1650636300000|2022-04-22 14:05:00|3193.65|3193.65|3197.37|3197.37|3201.26|3201.26|3193.65|3193.65|0
1650636600000|2022-04-22 14:10:00|3197.36|3197.36|3196.83|3196.83|3199.44|3199.44|3196.45|3196.45|0
1650636900000|2022-04-22 14:15:00|3196.49|3196.49|3193.6|3193.6|3196.49|3196.49|3192.61|3192.61|0
1650637200000|2022-04-22 14:20:00|3193.63|3193.63|3193.35|3193.35|3194.15|3194.15|3189.85|3189.85|0
1650637500000|2022-04-22 14:25:00|3193.02|3193.02|3190.59|3190.59|3194.45|3194.45|3190.55|3190.55|0
1650637800000|2022-04-22 14:30:00|3190.37|3190.37|3192.4|3192.4|3193.69|3193.69|3189.98|3189.98|0
1650638100000|2022-04-22 14:35:00|3192.48|3192.48|3194.06|3194.06|3195.88|3195.88|3191.59|3191.59|0
1650638400000|2022-04-22 14:40:00|3194.12|3194.12|3192.34|3192.34|3194.12|3194.12|3190.62|3190.62|0
1650638700000|2022-04-22 14:45:00|3192.35|3192.35|3192.76|3192.76|3193.96|3193.96|3189.07|3189.07|0
1650639000000|2022-04-22 14:50:00|3192.71|3192.71|3194.08|3194.08|3195.07|3195.07|3192.15|3192.15|0
1650639300000|2022-04-22 14:55:00|3194.02|3194.02|3194.47|3194.47|3197.01|3197.01|3193.85|3193.85|0
1650639600000|2022-04-22 15:00:00|3194.53|3194.53|3193.87|3193.87|3197.26|3197.26|3193.87|3193.87|0
1650639900000|2022-04-22 15:05:00|3193.84|3193.84|3195.72|3195.72|3197.85|3197.85|3193.04|3193.04|0
1650640200000|2022-04-22 15:10:00|3195.78|3195.78|3198.07|3198.07|3198.07|3198.07|3195.78|3195.78|0
1650640500000|2022-04-22 15:15:00|3197.1|3197.1|3196.94|3196.94|3197.73|3197.73|3196.21|3196.21|0
1650640800000|2022-04-22 15:20:00|3197.02|3197.02|3192.09|3192.09|3197.92|3197.92|3191.61|3191.61|0
1650641100000|2022-04-22 15:25:00|3192.03|3192.03|3191.42|3191.42|3193.45|3193.45|3190.99|3190.99|0
1650870900000|2022-04-25 07:15:00|3128.06|3128.06|3136.04|3136.04|3142.8|3142.8|3128.06|3128.06|0
1650871200000|2022-04-25 07:20:00|3136.1|3136.1|3143.75|3143.75|3144.42|3144.42|3134.95|3134.95|0
1650871500000|2022-04-25 07:25:00|3143.86|3143.86|3146.23|3146.23|3147.68|3147.68|3139.44|3139.44|0
1650871800000|2022-04-25 07:30:00|3145.83|3145.83|3149.83|3149.83|3149.83|3149.83|3137.56|3137.56|0
1650872100000|2022-04-25 07:35:00|3149.5|3149.5|3146.01|3146.01|3150.79|3150.79|3142.54|3142.54|0
1650872400000|2022-04-25 07:40:00|3146.5|3146.5|3147.67|3147.67|3148.44|3148.44|3141.46|3141.46|0
1650872700000|2022-04-25 07:45:00|3148.03|3148.03|3145.94|3145.94|3151.49|3151.49|3145.94|3145.94|0
1650873000000|2022-04-25 07:50:00|3145.82|3145.82|3136.84|3136.84|3146.03|3146.03|3133.71|3133.71|0
1650873300000|2022-04-25 07:55:00|3136.82|3136.82|3138.83|3138.83|3140.06|3140.06|3136.1|3136.1|0
1650873600000|2022-04-25 08:00:00|3138.94|3138.94|3137.56|3137.56|3140.43|3140.43|3135.28|3135.28|0
1650873900000|2022-04-25 08:05:00|3137.23|3137.23|3135.96|3135.96|3143.43|3143.43|3135.86|3135.86|0
1650874200000|2022-04-25 08:10:00|3136.05|3136.05|3126.87|3126.87|3137.44|3137.44|3122.92|3122.92|0
1650874500000|2022-04-25 08:15:00|3126.82|3126.82|3125.41|3125.41|3127.42|3127.42|3124.12|3124.12|0
1650874800000|2022-04-25 08:20:00|3125.43|3125.43|3120.71|3120.71|3127.04|3127.04|3119.28|3119.28|0
1650875100000|2022-04-25 08:25:00|3121.04|3121.04|3119.47|3119.47|3123.04|3123.04|3119.38|3119.38|0
1650875400000|2022-04-25 08:30:00|3119.46|3119.46|3128.76|3128.76|3128.76|3128.76|3119.41|3119.41|0
1650875700000|2022-04-25 08:35:00|3128.7|3128.7|3126.13|3126.13|3131.38|3131.38|3126.13|3126.13|0
1650876000000|2022-04-25 08:40:00|3126.05|3126.05|3124.21|3124.21|3126.05|3126.05|3122.28|3122.28|0
1650876300000|2022-04-25 08:45:00|3124.55|3124.55|3114.63|3114.63|3124.88|3124.88|3111.68|3111.68|0
1650876600000|2022-04-25 08:50:00|3114.46|3114.46|3110.58|3110.58|3114.84|3114.84|3108.57|3108.57|0
1650876900000|2022-04-25 08:55:00|3110.4|3110.4|3111.38|3111.38|3111.8|3111.8|3107.08|3107.08|0
1650877200000|2022-04-25 09:00:00|3111.47|3111.47|3113.09|3113.09|3114.87|3114.87|3111.47|3111.47|0
1650877500000|2022-04-25 09:05:00|3113.13|3113.13|3110.29|3110.29|3113.42|3113.42|3107.87|3107.87|0
1650877800000|2022-04-25 09:10:00|3111.29|3111.29|3104.74|3104.74|3111.8|3111.8|3104.33|3104.33|0
1650878100000|2022-04-25 09:15:00|3104.41|3104.41|3104.37|3104.37|3107.83|3107.83|3102.54|3102.54|0
1650878400000|2022-04-25 09:20:00|3104.48|3104.48|3105.07|3105.07|3108.53|3108.53|3103.66|3103.66|0
1650878700000|2022-04-25 09:25:00|3104.96|3104.96|3106.23|3106.23|3107.97|3107.97|3103.96|3103.96|0
1650879000000|2022-04-25 09:30:00|3106.32|3106.32|3109.37|3109.37|3109.51|3109.51|3106.13|3106.13|0
1650879300000|2022-04-25 09:35:00|3110.17|3110.17|3109.78|3109.78|3112.69|3112.69|3108.82|3108.82|0
1650879600000|2022-04-25 09:40:00|3109.72|3109.72|3111.18|3111.18|3112.48|3112.48|3108.14|3108.14|0
1650879900000|2022-04-25 09:45:00|3111.13|3111.13|3110.74|3110.74|3111.93|3111.93|3109.44|3109.44|0
1650880200000|2022-04-25 09:50:00|3110.8|3110.8|3113.65|3113.65|3113.65|3113.65|3110.74|3110.74|0
1650880500000|2022-04-25 09:55:00|3113.6|3113.6|3113.86|3113.86|3115.98|3115.98|3112.98|3112.98|0
1650880800000|2022-04-25 10:00:00|3113.75|3113.75|3112.36|3112.36|3118.61|3118.61|3112.36|3112.36|0
1650881100000|2022-04-25 10:05:00|3112.42|3112.42|3117.19|3117.19|3117.41|3117.41|3111.72|3111.72|0
1650881400000|2022-04-25 10:10:00|3117.3|3117.3|3112.65|3112.65|3117.62|3117.62|3112.22|3112.22|0
1650881700000|2022-04-25 10:15:00|3112.7|3112.7|3109.48|3109.48|3114.17|3114.17|3107.5|3107.5|0
1650882000000|2022-04-25 10:20:00|3109.64|3109.64|3107.65|3107.65|3111.17|3111.17|3106.89|3106.89|0
1650882300000|2022-04-25 10:25:00|3107.32|3107.32|3107.15|3107.15|3108.49|3108.49|3105.95|3105.95|0
1650882600000|2022-04-25 10:30:00|3107.03|3107.03|3106.2|3106.2|3107.53|3107.53|3105.59|3105.59|0
1650882900000|2022-04-25 10:35:00|3106.14|3106.14|3108.33|3108.33|3108.64|3108.64|3105.76|3105.76|0
1650883200000|2022-04-25 10:40:00|3108.44|3108.44|3103.02|3103.02|3108.44|3108.44|3103.02|3103.02|0
1650883500000|2022-04-25 10:45:00|3103.13|3103.13|3105.77|3105.77|3106.57|3106.57|3102.14|3102.14|0
1650883800000|2022-04-25 10:50:00|3105.71|3105.71|3109.54|3109.54|3109.78|3109.78|3105.71|3105.71|0
1650884100000|2022-04-25 10:55:00|3109.66|3109.66|3109.19|3109.19|3110.2|3110.2|3106.38|3106.38|0
1650884400000|2022-04-25 11:00:00|3109.28|3109.28|3112|3112|3115.74|3115.74|3108.76|3108.76|0
1650884700000|2022-04-25 11:05:00|3112.08|3112.08|3113.36|3113.36|3115.04|3115.04|3111.96|3111.96|0
1650885000000|2022-04-25 11:10:00|3113.41|3113.41|3108.44|3108.44|3113.84|3113.84|3107.61|3107.61|0
1650885300000|2022-04-25 11:15:00|3108.52|3108.52|3108.99|3108.99|3110.57|3110.57|3107.99|3107.99|0
1650885600000|2022-04-25 11:20:00|3109.21|3109.21|3113.48|3113.48|3122.3|3122.3|3108.9|3108.9|0
1650885900000|2022-04-25 11:25:00|3113.59|3113.59|3111.46|3111.46|3113.72|3113.72|3110.47|3110.47|0
1650886200000|2022-04-25 11:30:00|3111.54|3111.54|3117.12|3117.12|3118.72|3118.72|3111.54|3111.54|0
1650886500000|2022-04-25 11:35:00|3116.79|3116.79|3120.56|3120.56|3122.14|3122.14|3116.78|3116.78|0
1650886800000|2022-04-25 11:40:00|3120.64|3120.64|3117.94|3117.94|3120.64|3120.64|3115.53|3115.53|0
1650887100000|2022-04-25 11:45:00|3118.27|3118.27|3118.23|3118.23|3119.43|3119.43|3116.93|3116.93|0
1650887400000|2022-04-25 11:50:00|3118.24|3118.24|3120.52|3120.52|3121.92|3121.92|3118.12|3118.12|0
1650887700000|2022-04-25 11:55:00|3120.68|3120.68|3118.11|3118.11|3120.98|3120.98|3117.41|3117.41|0
1650888000000|2022-04-25 12:00:00|3118.17|3118.17|3118.57|3118.57|3119.15|3119.15|3117.12|3117.12|0
1650888300000|2022-04-25 12:05:00|3118.52|3118.52|3122.1|3122.1|3124.35|3124.35|3118.33|3118.33|0
1650888600000|2022-04-25 12:10:00|3122.33|3122.33|3119.97|3119.97|3123.25|3123.25|3119.37|3119.37|0
1650888900000|2022-04-25 12:15:00|3120.31|3120.31|3122.48|3122.48|3122.59|3122.59|3119.98|3119.98|0
1650889200000|2022-04-25 12:20:00|3122.47|3122.47|3121.11|3121.11|3122.58|3122.58|3120.55|3120.55|0
1650889500000|2022-04-25 12:25:00|3121.28|3121.28|3120.7|3120.7|3122.3|3122.3|3120.66|3120.66|0
1650889800000|2022-04-25 12:30:00|3120.86|3120.86|3118.39|3118.39|3122.36|3122.36|3118.33|3118.33|0
1650890100000|2022-04-25 12:35:00|3118.55|3118.55|3117.47|3117.47|3118.7|3118.7|3117.02|3117.02|0
1650890400000|2022-04-25 12:40:00|3117.39|3117.39|3119.23|3119.23|3120.32|3120.32|3117.33|3117.33|0
1650890700000|2022-04-25 12:45:00|3119.89|3119.89|3123.64|3123.64|3123.64|3123.64|3119.83|3119.83|0
1650891000000|2022-04-25 12:50:00|3123.53|3123.53|3126.4|3126.4|3126.46|3126.46|3122.04|3122.04|0
1650891300000|2022-04-25 12:55:00|3126.53|3126.53|3128.93|3128.93|3129.04|3129.04|3125.69|3125.69|0
1650891600000|2022-04-25 13:00:00|3129.02|3129.02|3128.64|3128.64|3130.17|3130.17|3126.83|3126.83|0
1650891900000|2022-04-25 13:05:00|3128.98|3128.98|3128.58|3128.58|3128.98|3128.98|3127.24|3127.24|0
1650892200000|2022-04-25 13:10:00|3128.69|3128.69|3130.63|3130.63|3131.9|3131.9|3128.69|3128.69|0
1650892500000|2022-04-25 13:15:00|3130.74|3130.74|3128.13|3128.13|3131.77|3131.77|3126.77|3126.77|0
1650892800000|2022-04-25 13:20:00|3128.24|3128.24|3131.77|3131.77|3133.22|3133.22|3128.24|3128.24|0
1650893100000|2022-04-25 13:25:00|3131.43|3131.43|3127.15|3127.15|3131.43|3131.43|3125.9|3125.9|0
1650893400000|2022-04-25 13:30:00|3126.81|3126.81|3111.51|3111.51|3128.46|3128.46|3109.95|3109.95|0
1650893700000|2022-04-25 13:35:00|3112.01|3112.01|3117.26|3117.26|3118.62|3118.62|3111.95|3111.95|0
1650894000000|2022-04-25 13:40:00|3116.82|3116.82|3108.96|3108.96|3119.76|3119.76|3106.9|3106.9|0
1650894300000|2022-04-25 13:45:00|3109.29|3109.29|3108.45|3108.45|3109.74|3109.74|3104.68|3104.68|0
1650894600000|2022-04-25 13:50:00|3108.62|3108.62|3106.07|3106.07|3114.11|3114.11|3106.07|3106.07|0
1650894900000|2022-04-25 13:55:00|3105.73|3105.73|3104.99|3104.99|3110.03|3110.03|3104.99|3104.99|0
1650895200000|2022-04-25 14:00:00|3105.55|3105.55|3101.51|3101.51|3107.47|3107.47|3099.76|3099.76|0
1650895500000|2022-04-25 14:05:00|3101.45|3101.45|3100.57|3100.57|3106.11|3106.11|3099.82|3099.82|0
1650895800000|2022-04-25 14:10:00|3100.63|3100.63|3096.92|3096.92|3103.41|3103.41|3095.72|3095.72|0
1650896100000|2022-04-25 14:15:00|3096.1|3096.1|3098.27|3098.27|3098.29|3098.29|3093.93|3093.93|0
1650896400000|2022-04-25 14:20:00|3098.25|3098.25|3099.77|3099.77|3099.83|3099.83|3093.62|3093.62|0
1650896700000|2022-04-25 14:25:00|3100.11|3100.11|3098.09|3098.09|3102.5|3102.5|3097.12|3097.12|0
1650897000000|2022-04-25 14:30:00|3097.68|3097.68|3103.43|3103.43|3103.64|3103.64|3097.59|3097.59|0
1650897300000|2022-04-25 14:35:00|3103.47|3103.47|3096.68|3096.68|3104.11|3104.11|3096.68|3096.68|0
1650897600000|2022-04-25 14:40:00|3096.86|3096.86|3096.64|3096.64|3096.91|3096.91|3092.59|3092.59|0
1650897900000|2022-04-25 14:45:00|3096.53|3096.53|3099.25|3099.25|3100.93|3100.93|3095.68|3095.68|0
1650898200000|2022-04-25 14:50:00|3099.14|3099.14|3090.44|3090.44|3099.25|3099.25|3090.43|3090.43|0
1650898500000|2022-04-25 14:55:00|3090.49|3090.49|3085.45|3085.45|3090.94|3090.94|3085.45|3085.45|0
1650898800000|2022-04-25 15:00:00|3085.56|3085.56|3087.66|3087.66|3088.55|3088.55|3084|3084|0
1650899100000|2022-04-25 15:05:00|3087.6|3087.6|3086.27|3086.27|3090.1|3090.1|3086.27|3086.27|0
1650899400000|2022-04-25 15:10:00|3086.21|3086.21|3087.58|3087.58|3090.07|3090.07|3085.45|3085.45|0
1650899700000|2022-04-25 15:15:00|3087.91|3087.91|3091.99|3091.99|3093.29|3093.29|3087.55|3087.55|0
1650900000000|2022-04-25 15:20:00|3091.66|3091.66|3095.92|3095.92|3099.05|3099.05|3091.66|3091.66|0
1650900300000|2022-04-25 15:25:00|3095.87|3095.87|3092.36|3092.36|3099.36|3099.36|3090.42|3090.42|0
1650957300000|2022-04-26 07:15:00|3085.63|3085.63|3078.39|3078.39|3085.86|3085.86|3074.89|3074.89|0
1650957600000|2022-04-26 07:20:00|3078.3|3078.3|3078.49|3078.49|3078.72|3078.72|3074.62|3074.62|0
1650957900000|2022-04-26 07:25:00|3078.55|3078.55|3068.03|3068.03|3078.75|3078.75|3062.36|3062.36|0
1650958200000|2022-04-26 07:30:00|3068.02|3068.02|3067.51|3067.51|3069.77|3069.77|3064.62|3064.62|0
1650958500000|2022-04-26 07:35:00|3067.68|3067.68|3076.72|3076.72|3077.72|3077.72|3065.3|3065.3|0
1650958800000|2022-04-26 07:40:00|3076.78|3076.78|3083.73|3083.73|3084.6|3084.6|3076.44|3076.44|0
1650959100000|2022-04-26 07:45:00|3084.06|3084.06|3095.28|3095.28|3095.76|3095.76|3083.02|3083.02|0
1650959400000|2022-04-26 07:50:00|3095.12|3095.12|3092.59|3092.59|3100.59|3100.59|3092.59|3092.59|0
1650959700000|2022-04-26 07:55:00|3092.93|3092.93|3092.06|3092.06|3096.78|3096.78|3091.07|3091.07|0
1650960000000|2022-04-26 08:00:00|3092.56|3092.56|3093.39|3093.39|3100.61|3100.61|3091.24|3091.24|0
1650960300000|2022-04-26 08:05:00|3093.55|3093.55|3092.54|3092.54|3099.32|3099.32|3090.25|3090.25|0
1650960600000|2022-04-26 08:10:00|3092.63|3092.63|3079.6|3079.6|3093.87|3093.87|3079.6|3079.6|0
1650960900000|2022-04-26 08:15:00|3079.69|3079.69|3082.45|3082.45|3083.91|3083.91|3077.53|3077.53|0
1650961200000|2022-04-26 08:20:00|3082.8|3082.8|3087.09|3087.09|3087.09|3087.09|3082.22|3082.22|0
1650961500000|2022-04-26 08:25:00|3087.76|3087.76|3075.36|3075.36|3087.76|3087.76|3074.12|3074.12|0
1650961800000|2022-04-26 08:30:00|3075.52|3075.52|3073.82|3073.82|3075.52|3075.52|3070.45|3070.45|0
1650962100000|2022-04-26 08:35:00|3073.84|3073.84|3064.76|3064.76|3073.84|3073.84|3063.17|3063.17|0
1650962400000|2022-04-26 08:40:00|3064.93|3064.93|3066.85|3066.85|3067.88|3067.88|3064.46|3064.46|0
1650962700000|2022-04-26 08:45:00|3066.8|3066.8|3052.3|3052.3|3067.42|3067.42|3050.47|3050.47|0
1650963000000|2022-04-26 08:50:00|3052.35|3052.35|3050.25|3050.25|3056.86|3056.86|3050.25|3050.25|0
1650963300000|2022-04-26 08:55:00|3050.17|3050.17|3055.45|3055.45|3058.22|3058.22|3050.17|3050.17|0
1650963600000|2022-04-26 09:00:00|3056.26|3056.26|3053.66|3053.66|3059.38|3059.38|3053.25|3053.25|0
1650963900000|2022-04-26 09:05:00|3053.16|3053.16|3049.78|3049.78|3053.16|3053.16|3048.12|3048.12|0
1650964200000|2022-04-26 09:10:00|3049.41|3049.41|3051.16|3051.16|3052.26|3052.26|3049.3|3049.3|0
1650964500000|2022-04-26 09:15:00|3050.83|3050.83|3051.89|3051.89|3053.14|3053.14|3050.32|3050.32|0
1650964800000|2022-04-26 09:20:00|3051.78|3051.78|3056.72|3056.72|3056.73|3056.73|3051.18|3051.18|0
1650965100000|2022-04-26 09:25:00|3057.38|3057.38|3052.99|3052.99|3059.45|3059.45|3052.17|3052.17|0
1650965400000|2022-04-26 09:30:00|3053.26|3053.26|3053.7|3053.7|3055.88|3055.88|3052.22|3052.22|0
1650965700000|2022-04-26 09:35:00|3053.78|3053.78|3055.42|3055.42|3055.79|3055.79|3053.78|3053.78|0
1650966000000|2022-04-26 09:40:00|3055.25|3055.25|3050.19|3050.19|3057.95|3057.95|3050.19|3050.19|0
1650966300000|2022-04-26 09:45:00|3050.03|3050.03|3051.66|3051.66|3051.92|3051.92|3048.91|3048.91|0
1650966600000|2022-04-26 09:50:00|3051.61|3051.61|3054.94|3054.94|3054.94|3054.94|3049.11|3049.11|0
1650966900000|2022-04-26 09:55:00|3055|3055|3053.33|3053.33|3055|3055|3052.11|3052.11|0
1650967200000|2022-04-26 10:00:00|3053.08|3053.08|3053.95|3053.95|3054.01|3054.01|3050.31|3050.31|0
1650967500000|2022-04-26 10:05:00|3054.44|3054.44|3053.67|3053.67|3056.52|3056.52|3053.38|3053.38|0
1650967800000|2022-04-26 10:10:00|3054|3054|3053.35|3053.35|3055.18|3055.18|3052.29|3052.29|0
1650968100000|2022-04-26 10:15:00|3053.29|3053.29|3053.97|3053.97|3054.11|3054.11|3051.54|3051.54|0
1650968400000|2022-04-26 10:20:00|3054.09|3054.09|3052.31|3052.31|3056.43|3056.43|3052.31|3052.31|0
1650968700000|2022-04-26 10:25:00|3052.27|3052.27|3048|3048|3052.27|3052.27|3047.44|3047.44|0
1650969000000|2022-04-26 10:30:00|3047.5|3047.5|3048.99|3048.99|3051.35|3051.35|3046.64|3046.64|0
1650969300000|2022-04-26 10:35:00|3048.93|3048.93|3055.61|3055.61|3055.61|3055.61|3048.65|3048.65|0
1650969600000|2022-04-26 10:40:00|3055.28|3055.28|3063.32|3063.32|3064.07|3064.07|3055.1|3055.1|0
1650969900000|2022-04-26 10:45:00|3063.65|3063.65|3064.19|3064.19|3065.94|3065.94|3063.65|3063.65|0
1650970200000|2022-04-26 10:50:00|3063.42|3063.42|3072.45|3072.45|3073.49|3073.49|3063.42|3063.42|0
1650970500000|2022-04-26 10:55:00|3072.51|3072.51|3080.24|3080.24|3080.77|3080.77|3071.79|3071.79|0
1650970800000|2022-04-26 11:00:00|3080.74|3080.74|3077.65|3077.65|3080.74|3080.74|3074.13|3074.13|0
1650971100000|2022-04-26 11:05:00|3077.48|3077.48|3072.8|3072.8|3077.48|3077.48|3072.13|3072.13|0
1650971400000|2022-04-26 11:10:00|3073.13|3073.13|3070.75|3070.75|3074.05|3074.05|3070.75|3070.75|0
1650971700000|2022-04-26 11:15:00|3070.59|3070.59|3071.17|3071.17|3072.05|3072.05|3069.22|3069.22|0
1650972000000|2022-04-26 11:20:00|3071|3071|3073.72|3073.72|3073.77|3073.77|3068.84|3068.84|0
1650972300000|2022-04-26 11:25:00|3073.8|3073.8|3073.88|3073.88|3074.06|3074.06|3071.64|3071.64|0
1650972600000|2022-04-26 11:30:00|3073.94|3073.94|3074.73|3074.73|3075.56|3075.56|3073.2|3073.2|0
1650972900000|2022-04-26 11:35:00|3074.78|3074.78|3070.59|3070.59|3075.07|3075.07|3070.59|3070.59|0
1650973200000|2022-04-26 11:40:00|3070.49|3070.49|3075.73|3075.73|3076.27|3076.27|3070.08|3070.08|0
1650973500000|2022-04-26 11:45:00|3075.77|3075.77|3075.85|3075.85|3077.67|3077.67|3074.85|3074.85|0
1650973800000|2022-04-26 11:50:00|3075.79|3075.79|3075.35|3075.35|3078.07|3078.07|3074.65|3074.65|0
1650974100000|2022-04-26 11:55:00|3075.02|3075.02|3071.78|3071.78|3075.02|3075.02|3071.29|3071.29|0
1650974400000|2022-04-26 12:00:00|3072.11|3072.11|3072.92|3072.92|3074.99|3074.99|3071.11|3071.11|0
1650974700000|2022-04-26 12:05:00|3073.09|3073.09|3071.78|3071.78|3073.4|3073.4|3071.2|3071.2|0
1650975000000|2022-04-26 12:10:00|3071.66|3071.66|3070.68|3070.68|3073.8|3073.8|3070.68|3070.68|0
1650975300000|2022-04-26 12:15:00|3070.52|3070.52|3069.41|3069.41|3070.97|3070.97|3066.34|3066.34|0
1650975600000|2022-04-26 12:20:00|3069.43|3069.43|3069.17|3069.17|3069.43|3069.43|3064.56|3064.56|0
1650975900000|2022-04-26 12:25:00|3069|3069|3064.06|3064.06|3069|3069|3064.02|3064.02|0
1650976200000|2022-04-26 12:30:00|3063.89|3063.89|3067.41|3067.41|3068.05|3068.05|3062.99|3062.99|0
1650976500000|2022-04-26 12:35:00|3067.39|3067.39|3062.22|3062.22|3067.58|3067.58|3060.94|3060.94|0
1650976800000|2022-04-26 12:40:00|3062.1|3062.1|3052.32|3052.32|3062.1|3062.1|3051.98|3051.98|0
1650977100000|2022-04-26 12:45:00|3052.16|3052.16|3050.86|3050.86|3053.39|3053.39|3048.87|3048.87|0
1650977400000|2022-04-26 12:50:00|3051.19|3051.19|3051.77|3051.77|3054.26|3054.26|3050.16|3050.16|0
1650977700000|2022-04-26 12:55:00|3052.1|3052.1|3048.46|3048.46|3052.1|3052.1|3047.73|3047.73|0
1650978000000|2022-04-26 13:00:00|3048.35|3048.35|3045.35|3045.35|3048.89|3048.89|3045.35|3045.35|0
1650978300000|2022-04-26 13:05:00|3045.31|3045.31|3045.92|3045.92|3047.69|3047.69|3042.34|3042.34|0
1650978600000|2022-04-26 13:10:00|3045.98|3045.98|3044.39|3044.39|3046.31|3046.31|3042.8|3042.8|0
1650978900000|2022-04-26 13:15:00|3044.45|3044.45|3047.24|3047.24|3047.83|3047.83|3043.56|3043.56|0
1650979200000|2022-04-26 13:20:00|3047.22|3047.22|3050.66|3050.66|3051.81|3051.81|3045.94|3045.94|0
1650979500000|2022-04-26 13:25:00|3050.71|3050.71|3045.2|3045.2|3051.08|3051.08|3045.2|3045.2|0
1650979800000|2022-04-26 13:30:00|3045.12|3045.12|3040.36|3040.36|3049.28|3049.28|3033.83|3033.83|0
1650980100000|2022-04-26 13:35:00|3039.7|3039.7|3039.69|3039.69|3040.87|3040.87|3034.56|3034.56|0
1650980400000|2022-04-26 13:40:00|3039.64|3039.64|3025.45|3025.45|3039.64|3039.64|3023.2|3023.2|0
1650980700000|2022-04-26 13:45:00|3025.53|3025.53|3032.34|3032.34|3035.47|3035.47|3025.53|3025.53|0
1650981000000|2022-04-26 13:50:00|3032.23|3032.23|3032.18|3032.18|3034.08|3034.08|3028.12|3028.12|0
1650981300000|2022-04-26 13:55:00|3032.24|3032.24|3046.87|3046.87|3047.04|3047.04|3032.23|3032.23|0
1650981600000|2022-04-26 14:00:00|3047.26|3047.26|3051.73|3051.73|3051.92|3051.92|3045.7|3045.7|0
1650981900000|2022-04-26 14:05:00|3051.77|3051.77|3054.03|3054.03|3054.68|3054.68|3050.34|3050.34|0
1650982200000|2022-04-26 14:10:00|3053.97|3053.97|3053.73|3053.73|3056.55|3056.55|3053.73|3053.73|0
1650982500000|2022-04-26 14:15:00|3053.61|3053.61|3045.85|3045.85|3053.99|3053.99|3044.91|3044.91|0
1650982800000|2022-04-26 14:20:00|3045.8|3045.8|3037.9|3037.9|3045.8|3045.8|3037.32|3037.32|0
1650983100000|2022-04-26 14:25:00|3037.57|3037.57|3040.46|3040.46|3040.85|3040.85|3035.66|3035.66|0
1650983400000|2022-04-26 14:30:00|3040.54|3040.54|3034.23|3034.23|3041.93|3041.93|3033.23|3033.23|0
1650983700000|2022-04-26 14:35:00|3034.4|3034.4|3026.35|3026.35|3035.51|3035.51|3024.95|3024.95|0
1650984000000|2022-04-26 14:40:00|3026.18|3026.18|3017.26|3017.26|3026.56|3026.56|3016.41|3016.41|0
1650984300000|2022-04-26 14:45:00|3017.21|3017.21|3017.23|3017.23|3020.45|3020.45|3015.29|3015.29|0
1650984600000|2022-04-26 14:50:00|3017.18|3017.18|3016.14|3016.14|3022.28|3022.28|3015.93|3015.93|0
1650984900000|2022-04-26 14:55:00|3016.18|3016.18|3015.42|3015.42|3017.47|3017.47|3014.01|3014.01|0
1650985200000|2022-04-26 15:00:00|3015.37|3015.37|3009.72|3009.72|3017.02|3017.02|3009.43|3009.43|0
1650985500000|2022-04-26 15:05:00|3009.55|3009.55|3003.7|3003.7|3011|3011|3002.04|3002.04|0
1650985800000|2022-04-26 15:10:00|3003.69|3003.69|3006.08|3006.08|3007.85|3007.85|3003.03|3003.03|0
1650986100000|2022-04-26 15:15:00|3006.12|3006.12|2998.22|2998.22|3006.18|3006.18|2997.45|2997.45|0
1650986400000|2022-04-26 15:20:00|2998.05|2998.05|2999.25|2999.25|3005.87|3005.87|2997.72|2997.72|0
1650986700000|2022-04-26 15:25:00|2998.75|2998.75|2991.94|2991.94|2998.9|2998.9|2991.94|2991.94|0
1651043700000|2022-04-27 07:15:00|3039.24|3039.24|3041.83|3041.83|3045.63|3045.63|3029.97|3029.97|0
1651044000000|2022-04-27 07:20:00|3041.66|3041.66|3040.42|3040.42|3043.61|3043.61|3035.39|3035.39|0
1651044300000|2022-04-27 07:25:00|3040.29|3040.29|3031.72|3031.72|3041.2|3041.2|3027.44|3027.44|0
1651044600000|2022-04-27 07:30:00|3030.23|3030.23|3030.95|3030.95|3033.07|3033.07|3028.03|3028.03|0
1651044900000|2022-04-27 07:35:00|3030.89|3030.89|3041.53|3041.53|3042.44|3042.44|3030.89|3030.89|0
1651045200000|2022-04-27 07:40:00|3041.51|3041.51|3051.16|3051.16|3052.83|3052.83|3040.61|3040.61|0
1651045500000|2022-04-27 07:45:00|3051.2|3051.2|3052.95|3052.95|3058.78|3058.78|3051.2|3051.2|0
1651045800000|2022-04-27 07:50:00|3052.99|3052.99|3059.97|3059.97|3060.49|3060.49|3052.33|3052.33|0
1651046100000|2022-04-27 07:55:00|3060.3|3060.3|3063.15|3063.15|3063.63|3063.63|3059.51|3059.51|0
1651046400000|2022-04-27 08:00:00|3063.22|3063.22|3051.95|3051.95|3064.49|3064.49|3051.56|3051.56|0
1651046700000|2022-04-27 08:05:00|3052.11|3052.11|3058.07|3058.07|3059.47|3059.47|3052.06|3052.06|0
1651047000000|2022-04-27 08:10:00|3058.24|3058.24|3062.95|3062.95|3063.86|3063.86|3057.02|3057.02|0
1651047300000|2022-04-27 08:15:00|3063.04|3063.04|3072.7|3072.7|3072.86|3072.86|3062.82|3062.82|0
1651047600000|2022-04-27 08:20:00|3073.32|3073.32|3072.64|3072.64|3075.78|3075.78|3071.49|3071.49|0
1651047900000|2022-04-27 08:25:00|3072.86|3072.86|3073.42|3073.42|3073.7|3073.7|3068.12|3068.12|0
1651048200000|2022-04-27 08:30:00|3073.48|3073.48|3068.9|3068.9|3073.83|3073.83|3066.16|3066.16|0
1651048500000|2022-04-27 08:35:00|3068.73|3068.73|3066.3|3066.3|3069.35|3069.35|3065.95|3065.95|0
1651048800000|2022-04-27 08:40:00|3066.36|3066.36|3064|3064|3066.99|3066.99|3062.78|3062.78|0
1651049100000|2022-04-27 08:45:00|3064.17|3064.17|3059.91|3059.91|3064.17|3064.17|3058.77|3058.77|0
1651049400000|2022-04-27 08:50:00|3060.02|3060.02|3055.44|3055.44|3060.02|3060.02|3051.92|3051.92|0
1651049700000|2022-04-27 08:55:00|3055.39|3055.39|3061.21|3061.21|3062.86|3062.86|3055.05|3055.05|0
1651050000000|2022-04-27 09:00:00|3061.09|3061.09|3066.65|3066.65|3069.01|3069.01|3061.05|3061.05|0
1651050300000|2022-04-27 09:05:00|3066.63|3066.63|3062.78|3062.78|3067.26|3067.26|3062.78|3062.78|0
1651050600000|2022-04-27 09:10:00|3062.72|3062.72|3064.5|3064.5|3066.63|3066.63|3062.19|3062.19|0
1651050900000|2022-04-27 09:15:00|3064.67|3064.67|3068.02|3068.02|3069.72|3069.72|3063.78|3063.78|0
1651051200000|2022-04-27 09:20:00|3068.03|3068.03|3071.65|3071.65|3071.65|3071.65|3066.07|3066.07|0
1651051500000|2022-04-27 09:25:00|3071.7|3071.7|3074.02|3074.02|3075.09|3075.09|3071.66|3071.66|0
1651051800000|2022-04-27 09:30:00|3074.35|3074.35|3074.44|3074.44|3077.46|3077.46|3074.08|3074.08|0
1651052100000|2022-04-27 09:35:00|3074.28|3074.28|3079.19|3079.19|3080.13|3080.13|3074.28|3074.28|0
1651052400000|2022-04-27 09:40:00|3079.31|3079.31|3082.87|3082.87|3083.01|3083.01|3079.31|3079.31|0
1651052700000|2022-04-27 09:45:00|3082.91|3082.91|3078.57|3078.57|3082.96|3082.96|3077.88|3077.88|0
1651053000000|2022-04-27 09:50:00|3078.62|3078.62|3079.58|3079.58|3082.56|3082.56|3078.45|3078.45|0
1651053300000|2022-04-27 09:55:00|3079.54|3079.54|3083.82|3083.82|3083.82|3083.82|3079.54|3079.54|0
1651053600000|2022-04-27 10:00:00|3084.15|3084.15|3088.88|3088.88|3089.55|3089.55|3083.28|3083.28|0
1651053900000|2022-04-27 10:05:00|3088.71|3088.71|3091.07|3091.07|3091.07|3091.07|3087.63|3087.63|0
1651054200000|2022-04-27 10:10:00|3091.12|3091.12|3090.63|3090.63|3092.84|3092.84|3090.04|3090.04|0
1651054500000|2022-04-27 10:15:00|3090.6|3090.6|3090.59|3090.59|3091.36|3091.36|3088.15|3088.15|0
1651054800000|2022-04-27 10:20:00|3089.85|3089.85|3093.43|3093.43|3093.74|3093.74|3089.61|3089.61|0
1651055100000|2022-04-27 10:25:00|3093.45|3093.45|3090.49|3090.49|3093.45|3093.45|3089.35|3089.35|0
1651055400000|2022-04-27 10:30:00|3090.66|3090.66|3084.52|3084.52|3090.66|3090.66|3084.52|3084.52|0
1651055700000|2022-04-27 10:35:00|3084.69|3084.69|3079.06|3079.06|3084.69|3084.69|3079.06|3079.06|0
1651056000000|2022-04-27 10:40:00|3079.39|3079.39|3076.87|3076.87|3080.45|3080.45|3075.74|3075.74|0
1651056300000|2022-04-27 10:45:00|3077.33|3077.33|3077.08|3077.08|3081.79|3081.79|3072.79|3072.79|0
1651056600000|2022-04-27 10:50:00|3077.16|3077.16|3077.93|3077.93|3079.19|3079.19|3077.16|3077.16|0
1651056900000|2022-04-27 10:55:00|3077.86|3077.86|3076.46|3076.46|3078.04|3078.04|3073.36|3073.36|0
1651057200000|2022-04-27 11:00:00|3076.58|3076.58|3072.42|3072.42|3077.9|3077.9|3071.82|3071.82|0
1651057500000|2022-04-27 11:05:00|3072.09|3072.09|3069.39|3069.39|3073.02|3073.02|3069.39|3069.39|0
1651057800000|2022-04-27 11:10:00|3069.28|3069.28|3069.76|3069.76|3070.68|3070.68|3068.6|3068.6|0
1651058100000|2022-04-27 11:15:00|3069.99|3069.99|3066.55|3066.55|3070.32|3070.32|3066.55|3066.55|0
1651058400000|2022-04-27 11:20:00|3066.26|3066.26|3066.03|3066.03|3069.07|3069.07|3062.16|3062.16|0
1651058700000|2022-04-27 11:25:00|3065.98|3065.98|3060.54|3060.54|3066.08|3066.08|3060.54|3060.54|0
1651059000000|2022-04-27 11:30:00|3060.49|3060.49|3061.43|3061.43|3061.87|3061.87|3060.31|3060.31|0
1651059300000|2022-04-27 11:35:00|3061.38|3061.38|3058.42|3058.42|3061.62|3061.62|3057.56|3057.56|0
1651059600000|2022-04-27 11:40:00|3058.4|3058.4|3062.88|3062.88|3064.65|3064.65|3057.86|3057.86|0
1651059900000|2022-04-27 11:45:00|3063.05|3063.05|3063.98|3063.98|3066.16|3066.16|3063.05|3063.05|0
1651060200000|2022-04-27 11:50:00|3063.59|3063.59|3061.6|3061.6|3063.59|3063.59|3061.09|3061.09|0
1651060500000|2022-04-27 11:55:00|3061.54|3061.54|3058.25|3058.25|3062.08|3062.08|3057.71|3057.71|0
1651060800000|2022-04-27 12:00:00|3058.2|3058.2|3056.46|3056.46|3058.24|3058.24|3054.53|3054.53|0
1651061100000|2022-04-27 12:05:00|3056.54|3056.54|3059.81|3059.81|3061.45|3061.45|3055.37|3055.37|0
1651061400000|2022-04-27 12:10:00|3060.14|3060.14|3063.81|3063.81|3064.79|3064.79|3059.25|3059.25|0
1651061700000|2022-04-27 12:15:00|3064.48|3064.48|3061.44|3061.44|3066.77|3066.77|3061.36|3061.36|0
1651062000000|2022-04-27 12:20:00|3061.5|3061.5|3058.43|3058.43|3062.44|3062.44|3058.23|3058.23|0
1651062300000|2022-04-27 12:25:00|3058.54|3058.54|3055.15|3055.15|3059.63|3059.63|3055.15|3055.15|0
1651062600000|2022-04-27 12:30:00|3055.38|3055.38|3051.71|3051.71|3057.61|3057.61|3051.71|3051.71|0
1651062900000|2022-04-27 12:35:00|3051.79|3051.79|3047.82|3047.82|3051.79|3051.79|3046.81|3046.81|0
1651063200000|2022-04-27 12:40:00|3047.76|3047.76|3041.1|3041.1|3047.8|3047.8|3040.99|3040.99|0
1651063500000|2022-04-27 12:45:00|3040.6|3040.6|3038.59|3038.59|3041.56|3041.56|3038.25|3038.25|0
1651063800000|2022-04-27 12:50:00|3038.77|3038.77|3035.74|3035.74|3038.77|3038.77|3034.91|3034.91|0
1651064100000|2022-04-27 12:55:00|3035.79|3035.79|3035.93|3035.93|3038.12|3038.12|3035.77|3035.77|0
1651064400000|2022-04-27 13:00:00|3035.98|3035.98|3036.93|3036.93|3038.38|3038.38|3035.7|3035.7|0
1651064700000|2022-04-27 13:05:00|3036.87|3036.87|3033.83|3033.83|3037.03|3037.03|3033.06|3033.06|0
1651065000000|2022-04-27 13:10:00|3033.84|3033.84|3036.16|3036.16|3036.42|3036.42|3032.76|3032.76|0
1651065300000|2022-04-27 13:15:00|3035.88|3035.88|3034.55|3034.55|3037.49|3037.49|3034.08|3034.08|0
1651065600000|2022-04-27 13:20:00|3034.53|3034.53|3036.44|3036.44|3040.14|3040.14|3034.3|3034.3|0
1651065900000|2022-04-27 13:25:00|3036.61|3036.61|3028.82|3028.82|3037.03|3037.03|3028.82|3028.82|0
1651066200000|2022-04-27 13:30:00|3028.77|3028.77|3025.82|3025.82|3036.19|3036.19|3025.82|3025.82|0
1651066500000|2022-04-27 13:35:00|3025.49|3025.49|3020.36|3020.36|3026.92|3026.92|3018.31|3018.31|0
1651066800000|2022-04-27 13:40:00|3020.53|3020.53|3031.29|3031.29|3031.46|3031.46|3019.94|3019.94|0
1651067100000|2022-04-27 13:45:00|3031.35|3031.35|3039.38|3039.38|3040.23|3040.23|3030.59|3030.59|0
1651067400000|2022-04-27 13:50:00|3039.87|3039.87|3027.05|3027.05|3040.64|3040.64|3027|3027|0
1651067700000|2022-04-27 13:55:00|3027.39|3027.39|3028.57|3028.57|3028.79|3028.79|3024.32|3024.32|0
1651068000000|2022-04-27 14:00:00|3028.6|3028.6|3025.13|3025.13|3034.25|3034.25|3022.67|3022.67|0
1651068300000|2022-04-27 14:05:00|3025.3|3025.3|3026.57|3026.57|3027.55|3027.55|3022.84|3022.84|0
1651068600000|2022-04-27 14:10:00|3026.54|3026.54|3018.62|3018.62|3027.65|3027.65|3018.25|3018.25|0
1651068900000|2022-04-27 14:15:00|3018.78|3018.78|3012.53|3012.53|3018.99|3018.99|3011.3|3011.3|0
1651069200000|2022-04-27 14:20:00|3012.47|3012.47|3009.85|3009.85|3013.33|3013.33|3008.81|3008.81|0
1651069500000|2022-04-27 14:25:00|3010.01|3010.01|3010.91|3010.91|3015.17|3015.17|3009.96|3009.96|0
1651069800000|2022-04-27 14:30:00|3011.01|3011.01|3013.93|3013.93|3014.43|3014.43|3009.63|3009.63|0
1651070100000|2022-04-27 14:35:00|3014.09|3014.09|3020.12|3020.12|3021.1|3021.1|3012.24|3012.24|0
1651070400000|2022-04-27 14:40:00|3019.96|3019.96|3021.35|3021.35|3025.1|3025.1|3019.81|3019.81|0
1651070700000|2022-04-27 14:45:00|3021.85|3021.85|3025.16|3025.16|3025.18|3025.18|3019.64|3019.64|0
1651071000000|2022-04-27 14:50:00|3024.99|3024.99|3026.78|3026.78|3028.06|3028.06|3024.71|3024.71|0
1651071300000|2022-04-27 14:55:00|3026.72|3026.72|3028.16|3028.16|3030.49|3030.49|3026.54|3026.54|0
1651071600000|2022-04-27 15:00:00|3028.32|3028.32|3029.45|3029.45|3034.69|3034.69|3027.08|3027.08|0
1651071900000|2022-04-27 15:05:00|3029.12|3029.12|3029.16|3029.16|3031.1|3031.1|3027.63|3027.63|0
1651072200000|2022-04-27 15:10:00|3029.1|3029.1|3025.87|3025.87|3029.78|3029.78|3025.42|3025.42|0
1651072500000|2022-04-27 15:15:00|3025.98|3025.98|3030.56|3030.56|3031.03|3031.03|3025.98|3025.98|0
1651072800000|2022-04-27 15:20:00|3030.71|3030.71|3029.57|3029.57|3031.49|3031.49|3027.75|3027.75|0
1651073100000|2022-04-27 15:25:00|3029.24|3029.24|3033.67|3033.67|3033.67|3033.67|3028.67|3028.67|0
1651130100000|2022-04-28 07:15:00|3105.48|3105.48|3105.28|3105.28|3108.59|3108.59|3100.48|3100.48|0
1651130400000|2022-04-28 07:20:00|3105.62|3105.62|3096.95|3096.95|3106.68|3106.68|3096.87|3096.87|0
1651130700000|2022-04-28 07:25:00|3096.9|3096.9|3097.78|3097.78|3099.38|3099.38|3092.54|3092.54|0
1651131000000|2022-04-28 07:30:00|3097.86|3097.86|3105.64|3105.64|3107.28|3107.28|3096.42|3096.42|0
1651131300000|2022-04-28 07:35:00|3105.75|3105.75|3110.07|3110.07|3114.13|3114.13|3105.75|3105.75|0
1651131600000|2022-04-28 07:40:00|3110.13|3110.13|3108.88|3108.88|3112.12|3112.12|3108.77|3108.77|0
1651131900000|2022-04-28 07:45:00|3108.74|3108.74|3108.58|3108.58|3111.46|3111.46|3106.6|3106.6|0
1651132200000|2022-04-28 07:50:00|3108.75|3108.75|3107.95|3107.95|3109.83|3109.83|3105.9|3105.9|0
1651132500000|2022-04-28 07:55:00|3107.9|3107.9|3108.98|3108.98|3108.98|3108.98|3104.34|3104.34|0
1651132800000|2022-04-28 08:00:00|3109.06|3109.06|3109.7|3109.7|3114.78|3114.78|3108.95|3108.95|0
1651133100000|2022-04-28 08:05:00|3109.87|3109.87|3113.47|3113.47|3113.71|3113.71|3109.28|3109.28|0
1651133400000|2022-04-28 08:10:00|3113.97|3113.97|3116.81|3116.81|3116.89|3116.89|3113.12|3113.12|0
1651133700000|2022-04-28 08:15:00|3116.72|3116.72|3124.75|3124.75|3125.94|3125.94|3114.59|3114.59|0
1651134000000|2022-04-28 08:20:00|3125.04|3125.04|3130.41|3130.41|3130.41|3130.41|3124.82|3124.82|0
1651134300000|2022-04-28 08:25:00|3130.36|3130.36|3129.99|3129.99|3131.2|3131.2|3129.05|3129.05|0
1651134600000|2022-04-28 08:30:00|3129.82|3129.82|3129.5|3129.5|3130.77|3130.77|3125.62|3125.62|0
1651134900000|2022-04-28 08:35:00|3130.33|3130.33|3130.71|3130.71|3132|3132|3129.78|3129.78|0
1651135200000|2022-04-28 08:40:00|3130.66|3130.66|3127.02|3127.02|3131.83|3131.83|3126.59|3126.59|0
1651135500000|2022-04-28 08:45:00|3127.08|3127.08|3121.31|3121.31|3128.62|3128.62|3119.97|3119.97|0
1651135800000|2022-04-28 08:50:00|3121.65|3121.65|3122.08|3122.08|3124.03|3124.03|3121.3|3121.3|0
1651136100000|2022-04-28 08:55:00|3122.16|3122.16|3127.92|3127.92|3128.22|3128.22|3120.47|3120.47|0
1651136400000|2022-04-28 09:00:00|3127.42|3127.42|3129.18|3129.18|3130.08|3130.08|3126.12|3126.12|0
1651136700000|2022-04-28 09:05:00|3129.26|3129.26|3135.24|3135.24|3135.24|3135.24|3128.28|3128.28|0
1651137000000|2022-04-28 09:10:00|3135.47|3135.47|3140.08|3140.08|3140.59|3140.59|3133.74|3133.74|0
1651137300000|2022-04-28 09:15:00|3140|3140|3137.19|3137.19|3140.25|3140.25|3135.78|3135.78|0
1651137600000|2022-04-28 09:20:00|3137.54|3137.54|3137.38|3137.38|3137.71|3137.71|3133.48|3133.48|0
1651137900000|2022-04-28 09:25:00|3137.43|3137.43|3135.28|3135.28|3137.75|3137.75|3134.1|3134.1|0
1651138200000|2022-04-28 09:30:00|3135.61|3135.61|3145.08|3145.08|3145.08|3145.08|3135.61|3135.61|0
1651138500000|2022-04-28 09:35:00|3145.14|3145.14|3141.12|3141.12|3147.95|3147.95|3141.12|3141.12|0
1651138800000|2022-04-28 09:40:00|3141|3141|3137.5|3137.5|3142.05|3142.05|3137.36|3137.36|0
1651139100000|2022-04-28 09:45:00|3137.58|3137.58|3137.46|3137.46|3139.63|3139.63|3136.28|3136.28|0
1651139400000|2022-04-28 09:50:00|3137.38|3137.38|3138.22|3138.22|3139.41|3139.41|3135.51|3135.51|0
1651139700000|2022-04-28 09:55:00|3138.51|3138.51|3140.17|3140.17|3141.7|3141.7|3138.45|3138.45|0
1651140000000|2022-04-28 10:00:00|3140.05|3140.05|3141.94|3141.94|3142.24|3142.24|3139.66|3139.66|0
1651140300000|2022-04-28 10:05:00|3141.85|3141.85|3139.77|3139.77|3141.97|3141.97|3138.71|3138.71|0
1651140600000|2022-04-28 10:10:00|3139.61|3139.61|3137.87|3137.87|3139.9|3139.9|3136.72|3136.72|0
1651140900000|2022-04-28 10:15:00|3137.88|3137.88|3132.24|3132.24|3137.88|3137.88|3131.3|3131.3|0
1651141200000|2022-04-28 10:20:00|3131.58|3131.58|3133.5|3133.5|3134.43|3134.43|3131.22|3131.22|0
1651141500000|2022-04-28 10:25:00|3133.55|3133.55|3131.37|3131.37|3133.65|3133.65|3129.97|3129.97|0
1651141800000|2022-04-28 10:30:00|3131.53|3131.53|3134.31|3134.31|3134.59|3134.59|3129.97|3129.97|0
1651142100000|2022-04-28 10:35:00|3134.36|3134.36|3128.09|3128.09|3134.48|3134.48|3128.01|3128.01|0
1651142400000|2022-04-28 10:40:00|3127.92|3127.92|3125.72|3125.72|3127.92|3127.92|3122.53|3122.53|0
1651142700000|2022-04-28 10:45:00|3126.06|3126.06|3124.81|3124.81|3129.34|3129.34|3124.2|3124.2|0
1651143000000|2022-04-28 10:50:00|3124.75|3124.75|3123.78|3123.78|3125.63|3125.63|3122.85|3122.85|0
1651143300000|2022-04-28 10:55:00|3123.83|3123.83|3129.12|3129.12|3129.12|3129.12|3123.83|3123.83|0
1651143600000|2022-04-28 11:00:00|3128.91|3128.91|3125.33|3125.33|3129.2|3129.2|3124.71|3124.71|0
1651143900000|2022-04-28 11:05:00|3125.3|3125.3|3126.2|3126.2|3129.17|3129.17|3125.3|3125.3|0
1651144200000|2022-04-28 11:10:00|3126.21|3126.21|3119.91|3119.91|3126.21|3126.21|3119.64|3119.64|0
1651144500000|2022-04-28 11:15:00|3119.97|3119.97|3117.33|3117.33|3120.54|3120.54|3117.33|3117.33|0
1651144800000|2022-04-28 11:20:00|3117.15|3117.15|3114.82|3114.82|3117.21|3117.21|3113.8|3113.8|0
1651145100000|2022-04-28 11:25:00|3114.83|3114.83|3112.37|3112.37|3116.17|3116.17|3112.29|3112.29|0
1651145400000|2022-04-28 11:30:00|3112.43|3112.43|3121.14|3121.14|3121.69|3121.69|3111.99|3111.99|0
1651145700000|2022-04-28 11:35:00|3121.23|3121.23|3117.31|3117.31|3122.14|3122.14|3117.31|3117.31|0
1651146000000|2022-04-28 11:40:00|3116.93|3116.93|3116.02|3116.02|3118.38|3118.38|3115.35|3115.35|0
1651146300000|2022-04-28 11:45:00|3115.99|3115.99|3117.1|3117.1|3118.65|3118.65|3115.99|3115.99|0
1651146600000|2022-04-28 11:50:00|3117.16|3117.16|3117.49|3117.49|3117.95|3117.95|3116.17|3116.17|0
1651146900000|2022-04-28 11:55:00|3117.54|3117.54|3117.73|3117.73|3119.39|3119.39|3115.95|3115.95|0
1651147200000|2022-04-28 12:00:00|3117.57|3117.57|3118.83|3118.83|3119.86|3119.86|3116.93|3116.93|0
1651147500000|2022-04-28 12:05:00|3118.75|3118.75|3118.97|3118.97|3119.02|3119.02|3117.28|3117.28|0
1651147800000|2022-04-28 12:10:00|3119.13|3119.13|3119.81|3119.81|3121.9|3121.9|3119.13|3119.13|0
1651148100000|2022-04-28 12:15:00|3119.48|3119.48|3123.42|3123.42|3123.58|3123.58|3118.02|3118.02|0
1651148400000|2022-04-28 12:20:00|3123.09|3123.09|3119.75|3119.75|3123.09|3123.09|3118.07|3118.07|0
1651148700000|2022-04-28 12:25:00|3119.86|3119.86|3113.53|3113.53|3123.21|3123.21|3113.23|3113.23|0
1651149000000|2022-04-28 12:30:00|3113.59|3113.59|3109.21|3109.21|3115.78|3115.78|3108.99|3108.99|0
1651149300000|2022-04-28 12:35:00|3109.24|3109.24|3112.41|3112.41|3112.61|3112.61|3106.6|3106.6|0
1651149600000|2022-04-28 12:40:00|3112.35|3112.35|3111.56|3111.56|3115.01|3115.01|3110.96|3110.96|0
1651149900000|2022-04-28 12:45:00|3111.4|3111.4|3111.58|3111.58|3112.45|3112.45|3110.42|3110.42|0
1651150200000|2022-04-28 12:50:00|3111.69|3111.69|3109.15|3109.15|3112.89|3112.89|3108.89|3108.89|0
1651150500000|2022-04-28 12:55:00|3108.9|3108.9|3108.64|3108.64|3108.9|3108.9|3106.76|3106.76|0
1651150800000|2022-04-28 13:00:00|3108.57|3108.57|3109.15|3109.15|3110.45|3110.45|3107.78|3107.78|0
1651151100000|2022-04-28 13:05:00|3109.09|3109.09|3108.87|3108.87|3110.76|3110.76|3108.76|3108.76|0
1651151400000|2022-04-28 13:10:00|3108.49|3108.49|3109.75|3109.75|3109.94|3109.94|3105.95|3105.95|0
1651151700000|2022-04-28 13:15:00|3109.7|3109.7|3111.85|3111.85|3113.33|3113.33|3109.59|3109.59|0
1651152000000|2022-04-28 13:20:00|3112.19|3112.19|3111.54|3111.54|3112.51|3112.51|3110.72|3110.72|0
1651152300000|2022-04-28 13:25:00|3111.7|3111.7|3110.89|3110.89|3113|3113|3108.15|3108.15|0
1651152600000|2022-04-28 13:30:00|3110.98|3110.98|3100.8|3100.8|3114.97|3114.97|3100.55|3100.55|0
1651152900000|2022-04-28 13:35:00|3100.75|3100.75|3104.07|3104.07|3107.4|3107.4|3099.81|3099.81|0
1651153200000|2022-04-28 13:40:00|3104.04|3104.04|3098.13|3098.13|3107.24|3107.24|3096.87|3096.87|0
1651153500000|2022-04-28 13:45:00|3097.97|3097.97|3096.78|3096.78|3104.95|3104.95|3096.54|3096.54|0
1651153800000|2022-04-28 13:50:00|3097.11|3097.11|3096.73|3096.73|3098.73|3098.73|3092.94|3092.94|0
1651154100000|2022-04-28 13:55:00|3096.65|3096.65|3093.07|3093.07|3097.4|3097.4|3091.2|3091.2|0
1651154400000|2022-04-28 14:00:00|3092.96|3092.96|3082.3|3082.3|3092.96|3092.96|3081.49|3081.49|0
1651154700000|2022-04-28 14:05:00|3082.35|3082.35|3090.83|3090.83|3091.48|3091.48|3081.16|3081.16|0
1651155000000|2022-04-28 14:10:00|3090.94|3090.94|3096.19|3096.19|3096.39|3096.39|3090.25|3090.25|0
1651155300000|2022-04-28 14:15:00|3096.03|3096.03|3098.38|3098.38|3098.97|3098.97|3092.09|3092.09|0
1651155600000|2022-04-28 14:20:00|3098.3|3098.3|3094.37|3094.37|3098.3|3098.3|3093.18|3093.18|0
1651155900000|2022-04-28 14:25:00|3094.31|3094.31|3089.36|3089.36|3095.05|3095.05|3089.2|3089.2|0
1651156200000|2022-04-28 14:30:00|3089.28|3089.28|3081.86|3081.86|3089.42|3089.42|3081.52|3081.52|0
1651156500000|2022-04-28 14:35:00|3081.67|3081.67|3081.54|3081.54|3082.96|3082.96|3080.39|3080.39|0
1651156800000|2022-04-28 14:40:00|3081.15|3081.15|3083.19|3083.19|3083.91|3083.91|3080.58|3080.58|0
1651157100000|2022-04-28 14:45:00|3083.3|3083.3|3083|3083|3085.61|3085.61|3082.02|3082.02|0
1651157400000|2022-04-28 14:50:00|3083.05|3083.05|3085.43|3085.43|3085.44|3085.44|3082.64|3082.64|0
1651157700000|2022-04-28 14:55:00|3085.51|3085.51|3087.11|3087.11|3087.2|3087.2|3084.6|3084.6|0
1651158000000|2022-04-28 15:00:00|3087.32|3087.32|3087.6|3087.6|3087.92|3087.92|3084.57|3084.57|0
1651158300000|2022-04-28 15:05:00|3087.43|3087.43|3089.17|3089.17|3090.91|3090.91|3086.22|3086.22|0
1651158600000|2022-04-28 15:10:00|3089.28|3089.28|3090.68|3090.68|3091.32|3091.32|3087.65|3087.65|0
1651158900000|2022-04-28 15:15:00|3090.79|3090.79|3090.77|3090.77|3092.12|3092.12|3089.42|3089.42|0
1651159200000|2022-04-28 15:20:00|3090.93|3090.93|3093.42|3093.42|3094.59|3094.59|3090.79|3090.79|0
1651159500000|2022-04-28 15:25:00|3093.5|3093.5|3094.92|3094.92|3096.99|3096.99|3093.36|3093.36|0
1651216500000|2022-04-29 07:15:00|3094.25|3094.25|3095.48|3095.48|3099.84|3099.84|3094.25|3094.25|0
1651216800000|2022-04-29 07:20:00|3095.54|3095.54|3102.85|3102.85|3105.15|3105.15|3095.09|3095.09|0
1651217100000|2022-04-29 07:25:00|3102.69|3102.69|3101|3101|3102.69|3102.69|3093.25|3093.25|0
1651217400000|2022-04-29 07:30:00|3101.16|3101.16|3101.43|3101.43|3104.34|3104.34|3097.64|3097.64|0
1651217700000|2022-04-29 07:35:00|3101.35|3101.35|3111.88|3111.88|3112.97|3112.97|3101.35|3101.35|0
1651218000000|2022-04-29 07:40:00|3111.95|3111.95|3113.89|3113.89|3114.48|3114.48|3109.58|3109.58|0
1651218300000|2022-04-29 07:45:00|3113.97|3113.97|3110.91|3110.91|3114.39|3114.39|3110.01|3110.01|0
1651218600000|2022-04-29 07:50:00|3111.08|3111.08|3113.03|3113.03|3113.14|3113.14|3108.55|3108.55|0
1651218900000|2022-04-29 07:55:00|3113.2|3113.2|3116.37|3116.37|3116.82|3116.82|3113.17|3113.17|0
1651219200000|2022-04-29 08:00:00|3116.54|3116.54|3111.58|3111.58|3117.38|3117.38|3110.02|3110.02|0
1651219500000|2022-04-29 08:05:00|3111.5|3111.5|3113.03|3113.03|3113.03|3113.03|3107.06|3107.06|0
1651219800000|2022-04-29 08:10:00|3113.04|3113.04|3113.9|3113.9|3114.99|3114.99|3110|3110|0
1651220100000|2022-04-29 08:15:00|3113.74|3113.74|3115.13|3115.13|3117.89|3117.89|3113.06|3113.06|0
1651220400000|2022-04-29 08:20:00|3114.96|3114.96|3110.13|3110.13|3115.97|3115.97|3109.4|3109.4|0
1651220700000|2022-04-29 08:25:00|3110.3|3110.3|3108.28|3108.28|3110.33|3110.33|3106.1|3106.1|0
1651221000000|2022-04-29 08:30:00|3108.95|3108.95|3099.91|3099.91|3109.12|3109.12|3099.83|3099.83|0
1651221300000|2022-04-29 08:35:00|3100.02|3100.02|3106.78|3106.78|3107.16|3107.16|3099.17|3099.17|0
1651221600000|2022-04-29 08:40:00|3107.11|3107.11|3102.94|3102.94|3107.57|3107.57|3102.22|3102.22|0
1651221900000|2022-04-29 08:45:00|3102.83|3102.83|3100.58|3100.58|3104.74|3104.74|3100.58|3100.58|0
1651222200000|2022-04-29 08:50:00|3100.08|3100.08|3091.25|3091.25|3100.14|3100.14|3090.28|3090.28|0
1651222500000|2022-04-29 08:55:00|3091.58|3091.58|3091.45|3091.45|3097.49|3097.49|3090.83|3090.83|0
1651222800000|2022-04-29 09:00:00|3091.36|3091.36|3089.89|3089.89|3094.15|3094.15|3088.47|3088.47|0
1651223100000|2022-04-29 09:05:00|3089.83|3089.83|3094.86|3094.86|3097.35|3097.35|3089.68|3089.68|0
1651223400000|2022-04-29 09:10:00|3094.92|3094.92|3094.53|3094.53|3096.99|3096.99|3094.23|3094.23|0
1651223700000|2022-04-29 09:15:00|3094.37|3094.37|3094.86|3094.86|3095.76|3095.76|3091.3|3091.3|0
1651224000000|2022-04-29 09:20:00|3094.2|3094.2|3093.28|3093.28|3094.2|3094.2|3091.75|3091.75|0
1651224300000|2022-04-29 09:25:00|3093.19|3093.19|3088.54|3088.54|3093.19|3093.19|3085.71|3085.71|0
1651224600000|2022-04-29 09:30:00|3088.37|3088.37|3084.07|3084.07|3088.37|3088.37|3082.42|3082.42|0
1651224900000|2022-04-29 09:35:00|3083.57|3083.57|3086.63|3086.63|3087.25|3087.25|3082.99|3082.99|0
1651225200000|2022-04-29 09:40:00|3086.57|3086.57|3086.85|3086.85|3087.28|3087.28|3082.93|3082.93|0
1651225500000|2022-04-29 09:45:00|3086.69|3086.69|3087.87|3087.87|3088.65|3088.65|3084.59|3084.59|0
1651225800000|2022-04-29 09:50:00|3088.04|3088.04|3088.38|3088.38|3088.59|3088.59|3085.29|3085.29|0
1651226100000|2022-04-29 09:55:00|3088.21|3088.21|3092.18|3092.18|3092.18|3092.18|3087.98|3087.98|0
1651226400000|2022-04-29 10:00:00|3092.84|3092.84|3090.6|3090.6|3094.93|3094.93|3090.6|3090.6|0
1651226700000|2022-04-29 10:05:00|3090.55|3090.55|3092.9|3092.9|3092.9|3092.9|3088.12|3088.12|0
1651227000000|2022-04-29 10:10:00|3093.4|3093.4|3094.25|3094.25|3094.3|3094.3|3092.1|3092.1|0
1651227300000|2022-04-29 10:15:00|3094.41|3094.41|3088.77|3088.77|3095.17|3095.17|3088.68|3088.68|0
1651227600000|2022-04-29 10:20:00|3088.76|3088.76|3088.14|3088.14|3091.13|3091.13|3087.8|3087.8|0
1651227900000|2022-04-29 10:25:00|3088.24|3088.24|3085.95|3085.95|3088.33|3088.33|3085.95|3085.95|0
1651228200000|2022-04-29 10:30:00|3085.89|3085.89|3085.72|3085.72|3086.44|3086.44|3082.21|3082.21|0
1651228500000|2022-04-29 10:35:00|3085.61|3085.61|3083.95|3083.95|3086.31|3086.31|3083.85|3083.85|0
1651228800000|2022-04-29 10:40:00|3084.01|3084.01|3081.51|3081.51|3084.09|3084.09|3081.51|3081.51|0
1651229100000|2022-04-29 10:45:00|3081.36|3081.36|3081.31|3081.31|3082.4|3082.4|3080.26|3080.26|0
1651229400000|2022-04-29 10:50:00|3081.37|3081.37|3079.71|3079.71|3082.25|3082.25|3079.42|3079.42|0
1651229700000|2022-04-29 10:55:00|3079.82|3079.82|3077.56|3077.56|3081.29|3081.29|3076.08|3076.08|0
1651230000000|2022-04-29 11:00:00|3077.33|3077.33|3077.96|3077.96|3078.98|3078.98|3076.11|3076.11|0
1651230300000|2022-04-29 11:05:00|3077.51|3077.51|3078.68|3078.68|3080.45|3080.45|3077.51|3077.51|0
1651230600000|2022-04-29 11:10:00|3078.18|3078.18|3074.94|3074.94|3078.19|3078.19|3074.33|3074.33|0
1651230900000|2022-04-29 11:15:00|3074.86|3074.86|3068.5|3068.5|3075.36|3075.36|3068.5|3068.5|0
1651231200000|2022-04-29 11:20:00|3068.16|3068.16|3070.87|3070.87|3071.27|3071.27|3067.33|3067.33|0
1651231500000|2022-04-29 11:25:00|3071.37|3071.37|3070.09|3070.09|3071.87|3071.87|3069.58|3069.58|0
1651231800000|2022-04-29 11:30:00|3070.21|3070.21|3073.13|3073.13|3074.79|3074.79|3069.45|3069.45|0
1651232100000|2022-04-29 11:35:00|3072.55|3072.55|3072.71|3072.71|3075.05|3075.05|3072.14|3072.14|0
1651232400000|2022-04-29 11:40:00|3072.54|3072.54|3073.34|3073.34|3074.83|3074.83|3072.36|3072.36|0
1651232700000|2022-04-29 11:45:00|3073.57|3073.57|3074.72|3074.72|3077.19|3077.19|3073.55|3073.55|0
1651233000000|2022-04-29 11:50:00|3074.89|3074.89|3075.67|3075.67|3077.12|3077.12|3073.25|3073.25|0
1651233300000|2022-04-29 11:55:00|3075.66|3075.66|3077.46|3077.46|3077.96|3077.96|3074.49|3074.49|0
1651233600000|2022-04-29 12:00:00|3077.68|3077.68|3078.32|3078.32|3080.21|3080.21|3077.55|3077.55|0
1651233900000|2022-04-29 12:05:00|3078.26|3078.26|3078.24|3078.24|3081.06|3081.06|3077.97|3077.97|0
1651234200000|2022-04-29 12:10:00|3078.13|3078.13|3078.48|3078.48|3079.19|3079.19|3075.45|3075.45|0
1651234500000|2022-04-29 12:15:00|3078.63|3078.63|3081.34|3081.34|3081.84|3081.84|3078.02|3078.02|0
1651234800000|2022-04-29 12:20:00|3081.45|3081.45|3084.73|3084.73|3085.41|3085.41|3080.83|3080.83|0
1651235100000|2022-04-29 12:25:00|3084.9|3084.9|3084.35|3084.35|3085.21|3085.21|3083.29|3083.29|0
1651235400000|2022-04-29 12:30:00|3083.62|3083.62|3084.44|3084.44|3084.44|3084.44|3078.55|3078.55|0
1651235700000|2022-04-29 12:35:00|3084.45|3084.45|3085.15|3085.15|3085.27|3085.27|3081.26|3081.26|0
1651236000000|2022-04-29 12:40:00|3085.1|3085.1|3084.35|3084.35|3087.14|3087.14|3083.68|3083.68|0
1651236300000|2022-04-29 12:45:00|3084.02|3084.02|3088.35|3088.35|3088.9|3088.9|3083.37|3083.37|0
1651236600000|2022-04-29 12:50:00|3088.3|3088.3|3088.69|3088.69|3089.88|3089.88|3087.47|3087.47|0
1651236900000|2022-04-29 12:55:00|3089.08|3089.08|3089.69|3089.69|3090.26|3090.26|3088.37|3088.37|0
1651237200000|2022-04-29 13:00:00|3089.13|3089.13|3089.11|3089.11|3089.63|3089.63|3087.06|3087.06|0
1651237500000|2022-04-29 13:05:00|3089.19|3089.19|3088.27|3088.27|3089.19|3089.19|3086.52|3086.52|0
1651237800000|2022-04-29 13:10:00|3088.35|3088.35|3082.92|3082.92|3089.32|3089.32|3082.87|3082.87|0
1651238100000|2022-04-29 13:15:00|3082.9|3082.9|3084.41|3084.41|3084.51|3084.51|3082.9|3082.9|0
1651238400000|2022-04-29 13:20:00|3084.17|3084.17|3085.45|3085.45|3085.56|3085.56|3083.22|3083.22|0
1651238700000|2022-04-29 13:25:00|3085.39|3085.39|3088.33|3088.33|3089.85|3089.85|3085.23|3085.23|0
1651239000000|2022-04-29 13:30:00|3088.39|3088.39|3096.1|3096.1|3099.79|3099.79|3087.89|3087.89|0
1651239300000|2022-04-29 13:35:00|3096.18|3096.18|3095.78|3095.78|3100.38|3100.38|3094.63|3094.63|0
1651239600000|2022-04-29 13:40:00|3095.84|3095.84|3093|3093|3097.72|3097.72|3092.87|3092.87|0
1651239900000|2022-04-29 13:45:00|3092.66|3092.66|3095.39|3095.39|3099.51|3099.51|3092.5|3092.5|0
1651240200000|2022-04-29 13:50:00|3095.28|3095.28|3093.64|3093.64|3095.28|3095.28|3089.81|3089.81|0
1651240500000|2022-04-29 13:55:00|3093.14|3093.14|3156.29|3156.29|3182.83|3182.83|3093.14|3093.14|0
1651240800000|2022-04-29 14:00:00|3157.95|3157.95|3155.01|3155.01|3160.65|3160.65|3143|3143|0
1651241100000|2022-04-29 14:05:00|3154.68|3154.68|3152.35|3152.35|3155.04|3155.04|3144.66|3144.66|0
1651241400000|2022-04-29 14:10:00|3153.34|3153.34|3141.46|3141.46|3155.82|3155.82|3141.46|3141.46|0
1651241700000|2022-04-29 14:15:00|3141.79|3141.79|3133.37|3133.37|3145.5|3145.5|3130.06|3130.06|0
1651242000000|2022-04-29 14:20:00|3133.26|3133.26|3128.09|3128.09|3134.31|3134.31|3126.16|3126.16|0
1651242300000|2022-04-29 14:25:00|3127.91|3127.91|3124.69|3124.69|3131.75|3131.75|3124.69|3124.69|0
1651242600000|2022-04-29 14:30:00|3124.23|3124.23|3127.88|3127.88|3130.06|3130.06|3123.04|3123.04|0
1651242900000|2022-04-29 14:35:00|3127.86|3127.86|3125.84|3125.84|3128.51|3128.51|3122.09|3122.09|0
1651243200000|2022-04-29 14:40:00|3125.5|3125.5|3123.82|3123.82|3126.9|3126.9|3121.79|3121.79|0
1651243500000|2022-04-29 14:45:00|3123.8|3123.8|3122.46|3122.46|3124.14|3124.14|3120.3|3120.3|0
1651243800000|2022-04-29 14:50:00|3122.79|3122.79|3123.7|3123.7|3125.97|3125.97|3121.36|3121.36|0
1651244100000|2022-04-29 14:55:00|3123.72|3123.72|3131.55|3131.55|3131.55|3131.55|3122.98|3122.98|0
1651244400000|2022-04-29 15:00:00|3131.49|3131.49|3135.64|3135.64|3136.25|3136.25|3131.04|3131.04|0
1651244700000|2022-04-29 15:05:00|3135.75|3135.75|3130.46|3130.46|3138.14|3138.14|3130.35|3130.35|0
1651245000000|2022-04-29 15:10:00|3130.52|3130.52|3130.18|3130.18|3132.97|3132.97|3129.31|3129.31|0
1651245300000|2022-04-29 15:15:00|3130.12|3130.12|3131.63|3131.63|3132.97|3132.97|3130.06|3130.06|0
1651245600000|2022-04-29 15:20:00|3131.38|3131.38|3132.98|3132.98|3135.04|3135.04|3130.69|3130.69|0
1651245900000|2022-04-29 15:25:00|3133.31|3133.31|3127.38|3127.38|3134.16|3134.16|3127.38|3127.38|0
1651562100000|2022-05-03 07:15:00|3174.98|3174.98|3169.74|3169.74|3175.21|3175.21|3165.49|3165.49|0
1651562400000|2022-05-03 07:20:00|3169.68|3169.68|3175.82|3175.82|3181.25|3181.25|3168.49|3168.49|0
1651562700000|2022-05-03 07:25:00|3176.99|3176.99|3184.25|3184.25|3184.44|3184.44|3176.31|3176.31|0
1651563000000|2022-05-03 07:30:00|3184.5|3184.5|3183.61|3183.61|3185.59|3185.59|3178.34|3178.34|0
1651563300000|2022-05-03 07:35:00|3183.77|3183.77|3174.34|3174.34|3184.75|3184.75|3174.17|3174.17|0
1651563600000|2022-05-03 07:40:00|3174.4|3174.4|3172.08|3172.08|3176.67|3176.67|3171.91|3171.91|0
1651563900000|2022-05-03 07:45:00|3171.91|3171.91|3169.6|3169.6|3173.54|3173.54|3166.99|3166.99|0
1651564200000|2022-05-03 07:50:00|3169.76|3169.76|3175.18|3175.18|3176.36|3176.36|3169.56|3169.56|0
1651564500000|2022-05-03 07:55:00|3175.47|3175.47|3171.18|3171.18|3178.57|3178.57|3166.76|3166.76|0
1651564800000|2022-05-03 08:00:00|3171.01|3171.01|3173.54|3173.54|3175.96|3175.96|3170.46|3170.46|0
1651565100000|2022-05-03 08:05:00|3173.37|3173.37|3171.2|3171.2|3174.65|3174.65|3170.3|3170.3|0
1651565400000|2022-05-03 08:10:00|3170.87|3170.87|3161.29|3161.29|3172.32|3172.32|3161.29|3161.29|0
1651565700000|2022-05-03 08:15:00|3161.63|3161.63|3156.14|3156.14|3164.18|3164.18|3156.14|3156.14|0
1651566000000|2022-05-03 08:20:00|3156.32|3156.32|3165.42|3165.42|3165.93|3165.93|3156.32|3156.32|0
1651566300000|2022-05-03 08:25:00|3165.31|3165.31|3163.1|3163.1|3165.86|3165.86|3162.63|3162.63|0
1651566600000|2022-05-03 08:30:00|3162.44|3162.44|3158.35|3158.35|3163.56|3163.56|3157.26|3157.26|0
1651566900000|2022-05-03 08:35:00|3158.24|3158.24|3153.32|3153.32|3158.8|3158.8|3152.67|3152.67|0
1651567200000|2022-05-03 08:40:00|3153.49|3153.49|3148.18|3148.18|3153.55|3153.55|3146.64|3146.64|0
1651567500000|2022-05-03 08:45:00|3148.51|3148.51|3141.75|3141.75|3149.99|3149.99|3141.51|3141.51|0
1651567800000|2022-05-03 08:50:00|3142.08|3142.08|3142.79|3142.79|3143.86|3143.86|3141.26|3141.26|0
1651568100000|2022-05-03 08:55:00|3142.74|3142.74|3143.01|3143.01|3143.3|3143.3|3140.8|3140.8|0
1651568400000|2022-05-03 09:00:00|3142.98|3142.98|3142.3|3142.3|3143.21|3143.21|3140.83|3140.83|0
1651568700000|2022-05-03 09:05:00|3142.97|3142.97|3142.59|3142.59|3143.3|3143.3|3137.52|3137.52|0
1651569000000|2022-05-03 09:10:00|3142.54|3142.54|3140.6|3140.6|3143.19|3143.19|3138.19|3138.19|0
1651569300000|2022-05-03 09:15:00|3140.46|3140.46|3142.11|3142.11|3143.41|3143.41|3140.24|3140.24|0
1651569600000|2022-05-03 09:20:00|3142.44|3142.44|3140.83|3140.83|3143.71|3143.71|3140.12|3140.12|0
1651569900000|2022-05-03 09:25:00|3140.75|3140.75|3140.56|3140.56|3140.75|3140.75|3137.93|3137.93|0
1651570200000|2022-05-03 09:30:00|3140.68|3140.68|3143.88|3143.88|3144.8|3144.8|3139.89|3139.89|0
1651570500000|2022-05-03 09:35:00|3143.93|3143.93|3143.88|3143.88|3145.83|3145.83|3143.39|3143.39|0
1651570800000|2022-05-03 09:40:00|3143.94|3143.94|3148.56|3148.56|3148.68|3148.68|3143.91|3143.91|0
1651571100000|2022-05-03 09:45:00|3148.67|3148.67|3152.41|3152.41|3153.3|3153.3|3148.06|3148.06|0
1651571400000|2022-05-03 09:50:00|3151.74|3151.74|3158.85|3158.85|3159.02|3159.02|3151.69|3151.69|0
1651571700000|2022-05-03 09:55:00|3158.9|3158.9|3154.38|3154.38|3159.43|3159.43|3153.71|3153.71|0
1651572000000|2022-05-03 10:00:00|3154.43|3154.43|3150.87|3150.87|3155.66|3155.66|3150.54|3150.54|0
1651572300000|2022-05-03 10:05:00|3150.53|3150.53|3144.14|3144.14|3150.53|3150.53|3142.69|3142.69|0
1651572600000|2022-05-03 10:10:00|3144.08|3144.08|3145.2|3145.2|3145.53|3145.53|3142.32|3142.32|0
1651572900000|2022-05-03 10:15:00|3145.14|3145.14|3142.62|3142.62|3146.61|3146.61|3142.29|3142.29|0
1651573200000|2022-05-03 10:20:00|3142.51|3142.51|3139.99|3139.99|3143.61|3143.61|3139.85|3139.85|0
1651573500000|2022-05-03 10:25:00|3139.91|3139.91|3139|3139|3140.76|3140.76|3138.58|3138.58|0
1651573800000|2022-05-03 10:30:00|3139.05|3139.05|3139.51|3139.51|3139.65|3139.65|3137.87|3137.87|0
1651574100000|2022-05-03 10:35:00|3139.54|3139.54|3139.36|3139.36|3139.92|3139.92|3138.68|3138.68|0
1651574400000|2022-05-03 10:40:00|3139.37|3139.37|3131.8|3131.8|3139.37|3139.37|3131.41|3131.41|0
1651574700000|2022-05-03 10:45:00|3131.92|3131.92|3135.78|3135.78|3136.06|3136.06|3131.92|3131.92|0
1651575000000|2022-05-03 10:50:00|3135.72|3135.72|3133.04|3133.04|3135.92|3135.92|3131.79|3131.79|0
1651575300000|2022-05-03 10:55:00|3133.1|3133.1|3138.33|3138.33|3138.94|3138.94|3133.1|3133.1|0
1651575600000|2022-05-03 11:00:00|3138.44|3138.44|3140.82|3140.82|3140.9|3140.9|3138.27|3138.27|0
1651575900000|2022-05-03 11:05:00|3141.15|3141.15|3138.15|3138.15|3141.21|3141.21|3138.04|3138.04|0
1651576200000|2022-05-03 11:10:00|3137.92|3137.92|3140.73|3140.73|3140.98|3140.98|3137.92|3137.92|0
1651576500000|2022-05-03 11:15:00|3140.74|3140.74|3138.19|3138.19|3141.84|3141.84|3138.11|3138.11|0
1651576800000|2022-05-03 11:20:00|3138.25|3138.25|3138.59|3138.59|3140.29|3140.29|3137.84|3137.84|0
1651577100000|2022-05-03 11:25:00|3138.92|3138.92|3140.65|3140.65|3140.94|3140.94|3138.71|3138.71|0
1651577400000|2022-05-03 11:30:00|3140.89|3140.89|3144.09|3144.09|3147.81|3147.81|3140.89|3140.89|0
1651577700000|2022-05-03 11:35:00|3144.26|3144.26|3142.14|3142.14|3144.26|3144.26|3141.77|3141.77|0
1651578000000|2022-05-03 11:40:00|3142.48|3142.48|3143.77|3143.77|3144.95|3144.95|3142.48|3142.48|0
1651578300000|2022-05-03 11:45:00|3143.66|3143.66|3145.4|3145.4|3145.99|3145.99|3143.13|3143.13|0
1651578600000|2022-05-03 11:50:00|3145.35|3145.35|3148.55|3148.55|3148.55|3148.55|3144.43|3144.43|0
1651578900000|2022-05-03 11:55:00|3148.88|3148.88|3148.03|3148.03|3150.58|3150.58|3147.11|3147.11|0
1651579200000|2022-05-03 12:00:00|3148.11|3148.11|3152.76|3152.76|3152.8|3152.8|3148.11|3148.11|0
1651579500000|2022-05-03 12:05:00|3153.09|3153.09|3151.83|3151.83|3154.18|3154.18|3150.44|3150.44|0
1651579800000|2022-05-03 12:10:00|3152|3152|3152.77|3152.77|3154.94|3154.94|3151.92|3151.92|0
1651580100000|2022-05-03 12:15:00|3153.43|3153.43|3156.25|3156.25|3156.25|3156.25|3153.15|3153.15|0
1651580400000|2022-05-03 12:20:00|3156.27|3156.27|3162.63|3162.63|3162.63|3162.63|3156.27|3156.27|0
1651580700000|2022-05-03 12:25:00|3162.57|3162.57|3164.71|3164.71|3165.78|3165.78|3161.33|3161.33|0
1651581000000|2022-05-03 12:30:00|3164.77|3164.77|3169.9|3169.9|3169.96|3169.96|3164.71|3164.71|0
1651581300000|2022-05-03 12:35:00|3170.07|3170.07|3171.42|3171.42|3173.94|3173.94|3170.07|3170.07|0
1651581600000|2022-05-03 12:40:00|3172.09|3172.09|3172.64|3172.64|3172.77|3172.77|3170.82|3170.82|0
1651581900000|2022-05-03 12:45:00|3172.69|3172.69|3172.26|3172.26|3174.14|3174.14|3171.94|3171.94|0
1651582200000|2022-05-03 12:50:00|3172.35|3172.35|3172.61|3172.61|3173.73|3173.73|3170.1|3170.1|0
1651582500000|2022-05-03 12:55:00|3172.67|3172.67|3171.03|3171.03|3173.72|3173.72|3170.61|3170.61|0
1651582800000|2022-05-03 13:00:00|3171.14|3171.14|3170.35|3170.35|3171.75|3171.75|3167.23|3167.23|0
1651583100000|2022-05-03 13:05:00|3170.29|3170.29|3171.36|3171.36|3172.89|3172.89|3169.86|3169.86|0
1651583400000|2022-05-03 13:10:00|3171.3|3171.3|3168.49|3168.49|3172.09|3172.09|3168.49|3168.49|0
1651583700000|2022-05-03 13:15:00|3168.47|3168.47|3173.41|3173.41|3173.72|3173.72|3168.17|3168.17|0
1651584000000|2022-05-03 13:20:00|3173.32|3173.32|3171.38|3171.38|3173.84|3173.84|3168.43|3168.43|0
1651584300000|2022-05-03 13:25:00|3171.6|3171.6|3173.97|3173.97|3174.22|3174.22|3171.38|3171.38|0
1651584600000|2022-05-03 13:30:00|3174|3174|3170.97|3170.97|3176.58|3176.58|3166.71|3166.71|0
1651584900000|2022-05-03 13:35:00|3170.64|3170.64|3169.71|3169.71|3174.72|3174.72|3167.84|3167.84|0
1651585200000|2022-05-03 13:40:00|3169.6|3169.6|3169.47|3169.47|3173.87|3173.87|3167.07|3167.07|0
1651585500000|2022-05-03 13:45:00|3169.33|3169.33|3169.69|3169.69|3171.82|3171.82|3166.19|3166.19|0
1651585800000|2022-05-03 13:50:00|3169.17|3169.17|3170.63|3170.63|3171.45|3171.45|3166.7|3166.7|0
1651586100000|2022-05-03 13:55:00|3170.75|3170.75|3170.58|3170.58|3172.49|3172.49|3168.68|3168.68|0
1651586400000|2022-05-03 14:00:00|3170.64|3170.64|3177.83|3177.83|3178.31|3178.31|3170.64|3170.64|0
1651586700000|2022-05-03 14:05:00|3178.22|3178.22|3167.01|3167.01|3178.69|3178.69|3165.92|3165.92|0
1651587000000|2022-05-03 14:10:00|3166.84|3166.84|3171.85|3171.85|3172.31|3172.31|3164.33|3164.33|0
1651587300000|2022-05-03 14:15:00|3171.73|3171.73|3168.68|3168.68|3171.73|3171.73|3164.54|3164.54|0
1651587600000|2022-05-03 14:20:00|3168.62|3168.62|3169.59|3169.59|3170.67|3170.67|3166.28|3166.28|0
1651587900000|2022-05-03 14:25:00|3170.04|3170.04|3174.21|3174.21|3174.21|3174.21|3169.98|3169.98|0
1651588200000|2022-05-03 14:30:00|3174.13|3174.13|3177.63|3177.63|3179.63|3179.63|3172.25|3172.25|0
1651588500000|2022-05-03 14:35:00|3177.65|3177.65|3173.41|3173.41|3177.99|3177.99|3173.3|3173.3|0
1651588800000|2022-05-03 14:40:00|3173.49|3173.49|3171.71|3171.71|3174.5|3174.5|3170.41|3170.41|0
1651589100000|2022-05-03 14:45:00|3171.7|3171.7|3170.33|3170.33|3171.7|3171.7|3168.06|3168.06|0
1651589400000|2022-05-03 14:50:00|3170.28|3170.28|3173.07|3173.07|3173.42|3173.42|3169.78|3169.78|0
1651589700000|2022-05-03 14:55:00|3172.96|3172.96|3174.71|3174.71|3177.11|3177.11|3172.9|3172.9|0
1651590000000|2022-05-03 15:00:00|3174.76|3174.76|3174.42|3174.42|3175.99|3175.99|3173.66|3173.66|0
1651590300000|2022-05-03 15:05:00|3174.87|3174.87|3175.1|3175.1|3178.16|3178.16|3173.26|3173.26|0
1651590600000|2022-05-03 15:10:00|3175.12|3175.12|3179.2|3179.2|3179.2|3179.2|3174.52|3174.52|0
1651590900000|2022-05-03 15:15:00|3179.26|3179.26|3178.36|3178.36|3180.77|3180.77|3177.37|3177.37|0
1651591200000|2022-05-03 15:20:00|3178.44|3178.44|3182.29|3182.29|3183.08|3183.08|3178.03|3178.03|0
1651591500000|2022-05-03 15:25:00|3182.23|3182.23|3178.91|3178.91|3183.69|3183.69|3178.87|3178.87|0
1651648500000|2022-05-04 07:15:00|3200.43|3200.43|3208.52|3208.52|3208.82|3208.82|3200.38|3200.38|0
1651648800000|2022-05-04 07:20:00|3208.6|3208.6|3209.02|3209.02|3209.41|3209.41|3204.16|3204.16|0
1651649100000|2022-05-04 07:25:00|3209.35|3209.35|3209.16|3209.16|3211.04|3211.04|3204.59|3204.59|0
1651649400000|2022-05-04 07:30:00|3209.11|3209.11|3205.29|3205.29|3209.19|3209.19|3205.25|3205.25|0
1651649700000|2022-05-04 07:35:00|3205.18|3205.18|3201.69|3201.69|3205.18|3205.18|3199.5|3199.5|0
1651650000000|2022-05-04 07:40:00|3201.63|3201.63|3203.74|3203.74|3204.48|3204.48|3201.11|3201.11|0
1651650300000|2022-05-04 07:45:00|3203.85|3203.85|3193.92|3193.92|3204.18|3204.18|3193.18|3193.18|0
1651650600000|2022-05-04 07:50:00|3194.03|3194.03|3196.37|3196.37|3198.52|3198.52|3193.86|3193.86|0
1651650900000|2022-05-04 07:55:00|3196.45|3196.45|3201.29|3201.29|3202.21|3202.21|3196.45|3196.45|0
1651651200000|2022-05-04 08:00:00|3201.51|3201.51|3202.57|3202.57|3204.08|3204.08|3198.72|3198.72|0
1651651500000|2022-05-04 08:05:00|3202.54|3202.54|3202.96|3202.96|3202.96|3202.96|3199.88|3199.88|0
1651651800000|2022-05-04 08:10:00|3202.63|3202.63|3203.07|3203.07|3205.15|3205.15|3202.35|3202.35|0
1651652100000|2022-05-04 08:15:00|3203.29|3203.29|3194.65|3194.65|3203.36|3203.36|3194.48|3194.48|0
1651652400000|2022-05-04 08:20:00|3194.59|3194.59|3192.88|3192.88|3194.59|3194.59|3190.73|3190.73|0
1651652700000|2022-05-04 08:25:00|3192.83|3192.83|3193.35|3193.35|3195.17|3195.17|3192.02|3192.02|0
1651653000000|2022-05-04 08:30:00|3192.68|3192.68|3192.21|3192.21|3193.38|3193.38|3190.96|3190.96|0
1651653300000|2022-05-04 08:35:00|3192.29|3192.29|3196.95|3196.95|3197.81|3197.81|3189.2|3189.2|0
1651653600000|2022-05-04 08:40:00|3196.97|3196.97|3200.6|3200.6|3201.11|3201.11|3196.3|3196.3|0
1651653900000|2022-05-04 08:45:00|3200.51|3200.51|3204.14|3204.14|3204.67|3204.67|3200.51|3200.51|0
1651654200000|2022-05-04 08:50:00|3204.15|3204.15|3204.96|3204.96|3207.37|3207.37|3203.97|3203.97|0
1651654500000|2022-05-04 08:55:00|3205.04|3205.04|3207.04|3207.04|3208.68|3208.68|3204.98|3204.98|0
1651654800000|2022-05-04 09:00:00|3206.93|3206.93|3204.54|3204.54|3208.75|3208.75|3203.24|3203.24|0
1651655100000|2022-05-04 09:05:00|3204.45|3204.45|3200.52|3200.52|3205.16|3205.16|3200.52|3200.52|0
1651655400000|2022-05-04 09:10:00|3200.53|3200.53|3203.18|3203.18|3203.18|3203.18|3199.56|3199.56|0
1651655700000|2022-05-04 09:15:00|3203.12|3203.12|3201.36|3201.36|3204.77|3204.77|3200.92|3200.92|0
1651656000000|2022-05-04 09:20:00|3201.33|3201.33|3197.83|3197.83|3201.33|3201.33|3196.44|3196.44|0
1651656300000|2022-05-04 09:25:00|3198.16|3198.16|3199.15|3199.15|3200.48|3200.48|3196.9|3196.9|0
1651656600000|2022-05-04 09:30:00|3199.31|3199.31|3199.41|3199.41|3204.12|3204.12|3199.31|3199.31|0
1651656900000|2022-05-04 09:35:00|3199.52|3199.52|3200.57|3200.57|3201.1|3201.1|3198.99|3198.99|0
1651657200000|2022-05-04 09:40:00|3200.59|3200.59|3203.46|3203.46|3205.26|3205.26|3200.4|3200.4|0
1651657500000|2022-05-04 09:45:00|3203.43|3203.43|3202.81|3202.81|3204.42|3204.42|3201.93|3201.93|0
1651657800000|2022-05-04 09:50:00|3202.78|3202.78|3202.84|3202.84|3203.68|3203.68|3199.77|3199.77|0
1651658100000|2022-05-04 09:55:00|3202.83|3202.83|3200.89|3200.89|3202.93|3202.93|3199.43|3199.43|0
1651658400000|2022-05-04 10:00:00|3200.88|3200.88|3204.61|3204.61|3204.9|3204.9|3200.82|3200.82|0
1651658700000|2022-05-04 10:05:00|3204.67|3204.67|3205.68|3205.68|3206.49|3206.49|3204.67|3204.67|0
1651659000000|2022-05-04 10:10:00|3205.73|3205.73|3207.73|3207.73|3208.08|3208.08|3205.68|3205.68|0
1651659300000|2022-05-04 10:15:00|3207.72|3207.72|3205|3205|3207.89|3207.89|3204.36|3204.36|0
1651659600000|2022-05-04 10:20:00|3205.01|3205.01|3205.19|3205.19|3205.6|3205.6|3204.19|3204.19|0
1651659900000|2022-05-04 10:25:00|3204.85|3204.85|3204.54|3204.54|3205.49|3205.49|3203.99|3203.99|0
1651660200000|2022-05-04 10:30:00|3204.51|3204.51|3206.05|3206.05|3207.42|3207.42|3204.17|3204.17|0
1651660500000|2022-05-04 10:35:00|3206.03|3206.03|3207.72|3207.72|3207.93|3207.93|3205.93|3205.93|0
1651660800000|2022-05-04 10:40:00|3207.71|3207.71|3208.27|3208.27|3209.53|3209.53|3206.53|3206.53|0
1651661100000|2022-05-04 10:45:00|3208.21|3208.21|3209.66|3209.66|3210.46|3210.46|3208.21|3208.21|0
1651661400000|2022-05-04 10:50:00|3209.61|3209.61|3208.66|3208.66|3210.25|3210.25|3208.11|3208.11|0
1651661700000|2022-05-04 10:55:00|3208.6|3208.6|3205.56|3205.56|3208.6|3208.6|3203.1|3203.1|0
1651662000000|2022-05-04 11:00:00|3206.22|3206.22|3204.22|3204.22|3207.36|3207.36|3204.22|3204.22|0
1651662300000|2022-05-04 11:05:00|3204.19|3204.19|3205.11|3205.11|3205.25|3205.25|3203.84|3203.84|0
1651662600000|2022-05-04 11:10:00|3205.33|3205.33|3205.76|3205.76|3207.58|3207.58|3204.98|3204.98|0
1651662900000|2022-05-04 11:15:00|3205.67|3205.67|3205.71|3205.71|3206.38|3206.38|3205.05|3205.05|0
1651663200000|2022-05-04 11:20:00|3205.76|3205.76|3202.86|3202.86|3205.78|3205.78|3202.57|3202.57|0
1651663500000|2022-05-04 11:25:00|3203.19|3203.19|3203.22|3203.22|3204.37|3204.37|3202.15|3202.15|0
1651663800000|2022-05-04 11:30:00|3203.17|3203.17|3205.99|3205.99|3206.54|3206.54|3203.1|3203.1|0
1651664100000|2022-05-04 11:35:00|3205.94|3205.94|3203.46|3203.46|3206.02|3206.02|3202.96|3202.96|0
1651664400000|2022-05-04 11:40:00|3203.47|3203.47|3203.26|3203.26|3203.47|3203.47|3199.75|3199.75|0
1651664700000|2022-05-04 11:45:00|3203.32|3203.32|3204.21|3204.21|3204.27|3204.27|3202.48|3202.48|0
1651665000000|2022-05-04 11:50:00|3203.88|3203.88|3203.32|3203.32|3205.06|3205.06|3203.05|3203.05|0
1651665300000|2022-05-04 11:55:00|3203.6|3203.6|3203.79|3203.79|3205.75|3205.75|3203.6|3203.6|0
1651665600000|2022-05-04 12:00:00|3203.8|3203.8|3200.12|3200.12|3203.86|3203.86|3200.04|3200.04|0
1651665900000|2022-05-04 12:05:00|3200.06|3200.06|3198.22|3198.22|3200.07|3200.07|3198.16|3198.16|0
1651666200000|2022-05-04 12:10:00|3198.16|3198.16|3198.16|3198.16|3199.39|3199.39|3197.55|3197.55|0
1651666500000|2022-05-04 12:15:00|3198.49|3198.49|3200.77|3200.77|3200.79|3200.79|3198.49|3198.49|0
1651666800000|2022-05-04 12:20:00|3200.82|3200.82|3197.32|3197.32|3201.86|3201.86|3196.94|3196.94|0
1651667100000|2022-05-04 12:25:00|3196.86|3196.86|3197.72|3197.72|3198.11|3198.11|3194.82|3194.82|0
1651667400000|2022-05-04 12:30:00|3197.78|3197.78|3197.83|3197.83|3200.07|3200.07|3196.47|3196.47|0
1651667700000|2022-05-04 12:35:00|3197.72|3197.72|3197.37|3197.37|3197.72|3197.72|3195.97|3195.97|0
1651668000000|2022-05-04 12:40:00|3197.31|3197.31|3197.11|3197.11|3197.31|3197.31|3196.03|3196.03|0
1651668300000|2022-05-04 12:45:00|3197.19|3197.19|3194.63|3194.63|3197.4|3197.4|3194.4|3194.4|0
1651668600000|2022-05-04 12:50:00|3194.66|3194.66|3193.48|3193.48|3194.68|3194.68|3191.94|3191.94|0
1651668900000|2022-05-04 12:55:00|3193.31|3193.31|3193.11|3193.11|3194.2|3194.2|3191.28|3191.28|0
1651669200000|2022-05-04 13:00:00|3192.77|3192.77|3193.8|3193.8|3193.85|3193.85|3192.2|3192.2|0
1651669500000|2022-05-04 13:05:00|3193.74|3193.74|3196.91|3196.91|3197.3|3197.3|3192.5|3192.5|0
1651669800000|2022-05-04 13:10:00|3196.85|3196.85|3197.58|3197.58|3198.32|3198.32|3195.59|3195.59|0
1651670100000|2022-05-04 13:15:00|3197.52|3197.52|3198.89|3198.89|3199.09|3199.09|3197.32|3197.32|0
1651670400000|2022-05-04 13:20:00|3198.98|3198.98|3198|3198|3200.07|3200.07|3197.67|3197.67|0
1651670700000|2022-05-04 13:25:00|3197.91|3197.91|3197.52|3197.52|3199.8|3199.8|3196.95|3196.95|0
1651671000000|2022-05-04 13:30:00|3197.74|3197.74|3197.55|3197.55|3198.44|3198.44|3192.93|3192.93|0
1651671300000|2022-05-04 13:35:00|3197.61|3197.61|3201.45|3201.45|3201.9|3201.9|3197.39|3197.39|0
1651671600000|2022-05-04 13:40:00|3201.06|3201.06|3209.9|3209.9|3211.03|3211.03|3200.62|3200.62|0
1651671900000|2022-05-04 13:45:00|3209.89|3209.89|3215.43|3215.43|3216.21|3216.21|3209.1|3209.1|0
1651672200000|2022-05-04 13:50:00|3215.52|3215.52|3214.53|3214.53|3216.45|3216.45|3213.7|3213.7|0
1651672500000|2022-05-04 13:55:00|3214.2|3214.2|3211.33|3211.33|3215.91|3215.91|3210.89|3210.89|0
1651672800000|2022-05-04 14:00:00|3210.99|3210.99|3209.87|3209.87|3213.97|3213.97|3208.98|3208.98|0
1651673100000|2022-05-04 14:05:00|3209.76|3209.76|3207.99|3207.99|3209.85|3209.85|3203.88|3203.88|0
1651673400000|2022-05-04 14:10:00|3208.54|3208.54|3203.94|3203.94|3209.23|3209.23|3203.17|3203.17|0
1651673700000|2022-05-04 14:15:00|3203.7|3203.7|3205.19|3205.19|3206.08|3206.08|3200.56|3200.56|0
1651674000000|2022-05-04 14:20:00|3205.3|3205.3|3206.28|3206.28|3208.9|3208.9|3204.96|3204.96|0
1651674300000|2022-05-04 14:25:00|3206.38|3206.38|3208.79|3208.79|3209.72|3209.72|3206.36|3206.36|0
1651674600000|2022-05-04 14:30:00|3209.12|3209.12|3203.65|3203.65|3210.18|3210.18|3203.64|3203.64|0
1651674900000|2022-05-04 14:35:00|3203.32|3203.32|3205.9|3205.9|3206.24|3206.24|3202.68|3202.68|0
1651675200000|2022-05-04 14:40:00|3206.24|3206.24|3205.77|3205.77|3207.44|3207.44|3204.49|3204.49|0
1651675500000|2022-05-04 14:45:00|3205.43|3205.43|3206.32|3206.32|3207.8|3207.8|3205.12|3205.12|0
1651675800000|2022-05-04 14:50:00|3206.34|3206.34|3202.84|3202.84|3206.68|3206.68|3202.29|3202.29|0
1651676100000|2022-05-04 14:55:00|3202.89|3202.89|3204.28|3204.28|3204.3|3204.3|3201.82|3201.82|0
1651676400000|2022-05-04 15:00:00|3204.49|3204.49|3198.3|3198.3|3205.35|3205.35|3198.05|3198.05|0
1651676700000|2022-05-04 15:05:00|3198.36|3198.36|3195.62|3195.62|3198.81|3198.81|3194.73|3194.73|0
1651677000000|2022-05-04 15:10:00|3195.74|3195.74|3189.39|3189.39|3196.32|3196.32|3187.96|3187.96|0
1651677300000|2022-05-04 15:15:00|3189.45|3189.45|3190.47|3190.47|3191.87|3191.87|3189.02|3189.02|0
1651677600000|2022-05-04 15:20:00|3190.19|3190.19|3189.28|3189.28|3190.71|3190.71|3188.08|3188.08|0
1651677900000|2022-05-04 15:25:00|3189.23|3189.23|3189.97|3189.97|3191.55|3191.55|3189.15|3189.15|0
1651734900000|2022-05-05 07:15:00|3207.41|3207.41|3208.17|3208.17|3213.32|3213.32|3206.41|3206.41|0
1651735200000|2022-05-05 07:20:00|3208.5|3208.5|3205.54|3205.54|3210.14|3210.14|3205.25|3205.25|0
1651735500000|2022-05-05 07:25:00|3205.06|3205.06|3204.51|3204.51|3205.45|3205.45|3201.46|3201.46|0
1651735800000|2022-05-05 07:30:00|3204.4|3204.4|3197.74|3197.74|3204.67|3204.67|3197.24|3197.24|0
1651736100000|2022-05-05 07:35:00|3197.79|3197.79|3190.16|3190.16|3199.76|3199.76|3188.31|3188.31|0
1651736400000|2022-05-05 07:40:00|3190.13|3190.13|3185.66|3185.66|3190.29|3190.29|3185.32|3185.32|0
1651736700000|2022-05-05 07:45:00|3185.18|3185.18|3184.4|3184.4|3186.12|3186.12|3181.16|3181.16|0
1651737000000|2022-05-05 07:50:00|3184.35|3184.35|3179.76|3179.76|3184.35|3184.35|3174.79|3174.79|0
1651737300000|2022-05-05 07:55:00|3179.77|3179.77|3180.23|3180.23|3184.92|3184.92|3176.85|3176.85|0
1651737600000|2022-05-05 08:00:00|3180.28|3180.28|3183.23|3183.23|3184.89|3184.89|3176.16|3176.16|0
1651737900000|2022-05-05 08:05:00|3183.29|3183.29|3187.56|3187.56|3189.69|3189.69|3183.29|3183.29|0
1651738200000|2022-05-05 08:10:00|3187.51|3187.51|3189.13|3189.13|3191.44|3191.44|3185.5|3185.5|0
1651738500000|2022-05-05 08:15:00|3189.19|3189.19|3192.65|3192.65|3193.74|3193.74|3188.37|3188.37|0
1651738800000|2022-05-05 08:20:00|3192.71|3192.71|3195.23|3195.23|3195.62|3195.62|3192.56|3192.56|0
1651739100000|2022-05-05 08:25:00|3195.26|3195.26|3194.39|3194.39|3195.33|3195.33|3193.36|3193.36|0
1651739400000|2022-05-05 08:30:00|3194.31|3194.31|3190.8|3190.8|3196.32|3196.32|3190.8|3190.8|0
1651739700000|2022-05-05 08:35:00|3190.69|3190.69|3190.17|3190.17|3191.86|3191.86|3188.52|3188.52|0
1651740000000|2022-05-05 08:40:00|3189.78|3189.78|3185.67|3185.67|3189.78|3189.78|3184.65|3184.65|0
1651740300000|2022-05-05 08:45:00|3185.69|3185.69|3191.57|3191.57|3191.6|3191.6|3185.38|3185.38|0
1651740600000|2022-05-05 08:50:00|3191.65|3191.65|3191.3|3191.3|3193.18|3193.18|3191.3|3191.3|0
1651740900000|2022-05-05 08:55:00|3191.25|3191.25|3193.06|3193.06|3194.52|3194.52|3190.7|3190.7|0
1651741200000|2022-05-05 09:00:00|3192.83|3192.83|3194.89|3194.89|3195.38|3195.38|3192.69|3192.69|0
1651741500000|2022-05-05 09:05:00|3195.27|3195.27|3192.78|3192.78|3195.4|3195.4|3191.85|3191.85|0
1651741800000|2022-05-05 09:10:00|3192.61|3192.61|3195.37|3195.37|3196.5|3196.5|3192.61|3192.61|0
1651742100000|2022-05-05 09:15:00|3195.47|3195.47|3196.69|3196.69|3199.32|3199.32|3195.47|3195.47|0
1651742400000|2022-05-05 09:20:00|3196.64|3196.64|3187.87|3187.87|3196.64|3196.64|3187.42|3187.42|0
1651742700000|2022-05-05 09:25:00|3187.83|3187.83|3184.47|3184.47|3188.43|3188.43|3184.21|3184.21|0
1651743000000|2022-05-05 09:30:00|3184.52|3184.52|3186.69|3186.69|3188.84|3188.84|3183.75|3183.75|0
1651743300000|2022-05-05 09:35:00|3186.63|3186.63|3193.68|3193.68|3193.68|3193.68|3186.63|3186.63|0
1651743600000|2022-05-05 09:40:00|3193.46|3193.46|3196.3|3196.3|3196.97|3196.97|3193.03|3193.03|0
1651743900000|2022-05-05 09:45:00|3196.25|3196.25|3195.15|3195.15|3198.4|3198.4|3195.07|3195.07|0
1651744200000|2022-05-05 09:50:00|3195.12|3195.12|3196.7|3196.7|3198.28|3198.28|3194.45|3194.45|0
1651744500000|2022-05-05 09:55:00|3197.04|3197.04|3195.25|3195.25|3197.79|3197.79|3195.22|3195.22|0
1651744800000|2022-05-05 10:00:00|3195.16|3195.16|3197.85|3197.85|3197.86|3197.86|3193.31|3193.31|0
1651745100000|2022-05-05 10:05:00|3197.27|3197.27|3198.94|3198.94|3199.27|3199.27|3195.43|3195.43|0
1651745400000|2022-05-05 10:10:00|3198.95|3198.95|3198.48|3198.48|3199.81|3199.81|3198.01|3198.01|0
1651745700000|2022-05-05 10:15:00|3198.54|3198.54|3196.57|3196.57|3198.58|3198.58|3196.57|3196.57|0
1651746000000|2022-05-05 10:20:00|3196.51|3196.51|3196.69|3196.69|3196.85|3196.85|3195.4|3195.4|0
1651746300000|2022-05-05 10:25:00|3196.78|3196.78|3200.12|3200.12|3200.73|3200.73|3196.29|3196.29|0
1651746600000|2022-05-05 10:30:00|3200.06|3200.06|3200.98|3200.98|3201.14|3201.14|3198.51|3198.51|0
1651746900000|2022-05-05 10:35:00|3200.99|3200.99|3201.66|3201.66|3202.31|3202.31|3199.7|3199.7|0
1651747200000|2022-05-05 10:40:00|3201.67|3201.67|3200|3200|3201.92|3201.92|3199.35|3199.35|0
1651747500000|2022-05-05 10:45:00|3200.08|3200.08|3199.79|3199.79|3200.99|3200.99|3199.41|3199.41|0
1651747800000|2022-05-05 10:50:00|3199.9|3199.9|3197.06|3197.06|3200.52|3200.52|3197.06|3197.06|0
1651748100000|2022-05-05 10:55:00|3197.22|3197.22|3193.78|3193.78|3197.48|3197.48|3193.32|3193.32|0
1651748400000|2022-05-05 11:00:00|3193.8|3193.8|3190.55|3190.55|3205.27|3205.27|3181.75|3181.75|0
1651748700000|2022-05-05 11:05:00|3190.61|3190.61|3186.61|3186.61|3195.55|3195.55|3186.49|3186.49|0
1651749000000|2022-05-05 11:10:00|3186.01|3186.01|3183.18|3183.18|3187.62|3187.62|3182.46|3182.46|0
1651749300000|2022-05-05 11:15:00|3183.09|3183.09|3178.3|3178.3|3186.21|3186.21|3178.3|3178.3|0
1651749600000|2022-05-05 11:20:00|3178.38|3178.38|3174.02|3174.02|3179.46|3179.46|3171.32|3171.32|0
1651749900000|2022-05-05 11:25:00|3173.27|3173.27|3164.92|3164.92|3173.27|3173.27|3162.52|3162.52|0
1651750200000|2022-05-05 11:30:00|3164.58|3164.58|3167.67|3167.67|3167.67|3167.67|3163.41|3163.41|0
1651750500000|2022-05-05 11:35:00|3167.59|3167.59|3163.01|3163.01|3168.19|3168.19|3162.46|3162.46|0
1651750800000|2022-05-05 11:40:00|3163.34|3163.34|3150.25|3150.25|3163.78|3163.78|3149.12|3149.12|0
1651751100000|2022-05-05 11:45:00|3150.33|3150.33|3157.72|3157.72|3161.42|3161.42|3150.33|3150.33|0
1651751400000|2022-05-05 11:50:00|3157.66|3157.66|3161.01|3161.01|3162.68|3162.68|3157.22|3157.22|0
1651751700000|2022-05-05 11:55:00|3160.9|3160.9|3159.43|3159.43|3167.92|3167.92|3159.31|3159.31|0
1651752000000|2022-05-05 12:00:00|3159.34|3159.34|3153.18|3153.18|3160.46|3160.46|3153.18|3153.18|0
1651752300000|2022-05-05 12:05:00|3153.1|3153.1|3151.77|3151.77|3154.34|3154.34|3151.32|3151.32|0
1651752600000|2022-05-05 12:10:00|3151.89|3151.89|3149.77|3149.77|3152.52|3152.52|3149.5|3149.5|0
1651752900000|2022-05-05 12:15:00|3149.54|3149.54|3142.22|3142.22|3151.06|3151.06|3141.41|3141.41|0
1651753200000|2022-05-05 12:20:00|3142.55|3142.55|3139|3139|3142.61|3142.61|3135.64|3135.64|0
1651753500000|2022-05-05 12:25:00|3139.12|3139.12|3140.24|3140.24|3141.53|3141.53|3137.98|3137.98|0
1651753800000|2022-05-05 12:30:00|3140.18|3140.18|3152.65|3152.65|3152.81|3152.81|3139.87|3139.87|0
1651754100000|2022-05-05 12:35:00|3152.99|3152.99|3153.38|3153.38|3153.93|3153.93|3150.41|3150.41|0
1651754400000|2022-05-05 12:40:00|3153.49|3153.49|3151.6|3151.6|3156|3156|3151.07|3151.07|0
1651754700000|2022-05-05 12:45:00|3151.94|3151.94|3150.07|3150.07|3154.01|3154.01|3150.01|3150.01|0
1651755000000|2022-05-05 12:50:00|3150.4|3150.4|3149.06|3149.06|3151.72|3151.72|3148.53|3148.53|0
1651755300000|2022-05-05 12:55:00|3149.07|3149.07|3153.6|3153.6|3154.67|3154.67|3148.99|3148.99|0
1651755600000|2022-05-05 13:00:00|3153.65|3153.65|3151|3151|3155.09|3155.09|3150.89|3150.89|0
1651755900000|2022-05-05 13:05:00|3151.05|3151.05|3153.45|3153.45|3153.77|3153.77|3149.91|3149.91|0
1651756200000|2022-05-05 13:10:00|3153.51|3153.51|3149.84|3149.84|3153.79|3153.79|3148.42|3148.42|0
1651756500000|2022-05-05 13:15:00|3150.12|3150.12|3152.59|3152.59|3155.43|3155.43|3150.12|3150.12|0
1651756800000|2022-05-05 13:20:00|3152.7|3152.7|3154.17|3154.17|3154.69|3154.69|3152.42|3152.42|0
1651757100000|2022-05-05 13:25:00|3153.99|3153.99|3153.69|3153.69|3156.57|3156.57|3153.63|3153.63|0
1651757400000|2022-05-05 13:30:00|3153.63|3153.63|3163.69|3163.69|3168.42|3168.42|3153.52|3153.52|0
1651757700000|2022-05-05 13:35:00|3163.66|3163.66|3157.14|3157.14|3164.87|3164.87|3157|3157|0
1651758000000|2022-05-05 13:40:00|3156.89|3156.89|3154.11|3154.11|3160.23|3160.23|3154.11|3154.11|0
1651758300000|2022-05-05 13:45:00|3154.17|3154.17|3154.18|3154.18|3157.02|3157.02|3154.09|3154.09|0
1651758600000|2022-05-05 13:50:00|3154.09|3154.09|3152.19|3152.19|3154.68|3154.68|3150.42|3150.42|0
1651758900000|2022-05-05 13:55:00|3152.25|3152.25|3149.67|3149.67|3153.46|3153.46|3148.38|3148.38|0
1651759200000|2022-05-05 14:00:00|3149.84|3149.84|3143.78|3143.78|3150.18|3150.18|3142.42|3142.42|0
1651759500000|2022-05-05 14:05:00|3143.79|3143.79|3141.23|3141.23|3145.43|3145.43|3138.64|3138.64|0
1651759800000|2022-05-05 14:10:00|3140.9|3140.9|3140.47|3140.47|3142.63|3142.63|3136.24|3136.24|0
1651760100000|2022-05-05 14:15:00|3140.41|3140.41|3141.64|3141.64|3143.71|3143.71|3139.74|3139.74|0
1651760400000|2022-05-05 14:20:00|3141.58|3141.58|3137.91|3137.91|3143.53|3143.53|3137.22|3137.22|0
1651760700000|2022-05-05 14:25:00|3138.12|3138.12|3140.07|3140.07|3142.52|3142.52|3138.12|3138.12|0
1651761000000|2022-05-05 14:30:00|3140.03|3140.03|3142.74|3142.74|3143.1|3143.1|3138.51|3138.51|0
1651761300000|2022-05-05 14:35:00|3143.14|3143.14|3140.89|3140.89|3146.54|3146.54|3140.75|3140.75|0
1651761600000|2022-05-05 14:40:00|3141.22|3141.22|3140.55|3140.55|3141.32|3141.32|3137.73|3137.73|0
1651761900000|2022-05-05 14:45:00|3140.43|3140.43|3133.2|3133.2|3141.62|3141.62|3132.05|3132.05|0
1651762200000|2022-05-05 14:50:00|3133.15|3133.15|3131.34|3131.34|3133.9|3133.9|3129.96|3129.96|0
1651762500000|2022-05-05 14:55:00|3131.68|3131.68|3134.36|3134.36|3134.88|3134.88|3131.57|3131.57|0
1651762800000|2022-05-05 15:00:00|3134.02|3134.02|3127.92|3127.92|3134.02|3134.02|3127.92|3127.92|0
1651763100000|2022-05-05 15:05:00|3128.03|3128.03|3124.05|3124.05|3128.82|3128.82|3122.89|3122.89|0
1651763400000|2022-05-05 15:10:00|3124.39|3124.39|3125.44|3125.44|3126.14|3126.14|3122.61|3122.61|0
1651763700000|2022-05-05 15:15:00|3125.11|3125.11|3122.18|3122.18|3125.11|3125.11|3118.7|3118.7|0
1651764000000|2022-05-05 15:20:00|3122.1|3122.1|3120.9|3120.9|3124.56|3124.56|3120.6|3120.6|0
1651764300000|2022-05-05 15:25:00|3120.82|3120.82|3125.88|3125.88|3126.01|3126.01|3120.33|3120.33|0
1651821300000|2022-05-06 07:15:00|3102.69|3102.69|3106.91|3106.91|3107.73|3107.73|3098.44|3098.44|0
1651821600000|2022-05-06 07:20:00|3107.51|3107.51|3101.37|3101.37|3108.72|3108.72|3097.11|3097.11|0
1651821900000|2022-05-06 07:25:00|3101.31|3101.31|3098.73|3098.73|3105.05|3105.05|3098.53|3098.53|0
1651822200000|2022-05-06 07:30:00|3098.39|3098.39|3081.4|3081.4|3098.39|3098.39|3080.04|3080.04|0
1651822500000|2022-05-06 07:35:00|3081.34|3081.34|3080.09|3080.09|3083.45|3083.45|3078.3|3078.3|0
1651822800000|2022-05-06 07:40:00|3080.17|3080.17|3085.42|3085.42|3085.7|3085.7|3080.09|3080.09|0
1651823100000|2022-05-06 07:45:00|3085.41|3085.41|3091.74|3091.74|3094.26|3094.26|3085.19|3085.19|0
1651823400000|2022-05-06 07:50:00|3091.66|3091.66|3095.62|3095.62|3098.46|3098.46|3086.79|3086.79|0
1651823700000|2022-05-06 07:55:00|3095.54|3095.54|3105.79|3105.79|3105.79|3105.79|3094.62|3094.62|0
1651824000000|2022-05-06 08:00:00|3105.96|3105.96|3109.84|3109.84|3110.05|3110.05|3102.06|3102.06|0
1651824300000|2022-05-06 08:05:00|3109.87|3109.87|3110.37|3110.37|3114.02|3114.02|3108.8|3108.8|0
1651824600000|2022-05-06 08:10:00|3110.82|3110.82|3101.11|3101.11|3112.06|3112.06|3100.93|3100.93|0
1651824900000|2022-05-06 08:15:00|3101.09|3101.09|3105.27|3105.27|3106.08|3106.08|3096.27|3096.27|0
1651825200000|2022-05-06 08:20:00|3104.94|3104.94|3105.91|3105.91|3106.63|3106.63|3102.34|3102.34|0
1651825500000|2022-05-06 08:25:00|3105.92|3105.92|3109.86|3109.86|3109.86|3109.86|3104.87|3104.87|0
1651825800000|2022-05-06 08:30:00|3109.98|3109.98|3111.91|3111.91|3115.01|3115.01|3109.35|3109.35|0
1651826100000|2022-05-06 08:35:00|3111.99|3111.99|3111.92|3111.92|3113.07|3113.07|3108.86|3108.86|0
1651826400000|2022-05-06 08:40:00|3111.95|3111.95|3109.26|3109.26|3115.47|3115.47|3109.26|3109.26|0
1651826700000|2022-05-06 08:45:00|3109.15|3109.15|3108.46|3108.46|3112|3112|3107.37|3107.37|0
1651827000000|2022-05-06 08:50:00|3108.3|3108.3|3104.01|3104.01|3109.49|3109.49|3104.01|3104.01|0
1651827300000|2022-05-06 08:55:00|3103.93|3103.93|3109.81|3109.81|3110.92|3110.92|3103.66|3103.66|0
1651827600000|2022-05-06 09:00:00|3110.14|3110.14|3113.31|3113.31|3113.64|3113.64|3109.9|3109.9|0
1651827900000|2022-05-06 09:05:00|3113.32|3113.32|3110.12|3110.12|3113.52|3113.52|3107.47|3107.47|0
1651828200000|2022-05-06 09:10:00|3110.14|3110.14|3111.58|3111.58|3113.29|3113.29|3110|3110|0
1651828500000|2022-05-06 09:15:00|3111.56|3111.56|3105.29|3105.29|3111.57|3111.57|3105.15|3105.15|0
1651828800000|2022-05-06 09:20:00|3105.35|3105.35|3105.35|3105.35|3108.42|3108.42|3103.44|3103.44|0
1651829100000|2022-05-06 09:25:00|3105.33|3105.33|3105.58|3105.58|3106.22|3106.22|3103.77|3103.77|0
1651829400000|2022-05-06 09:30:00|3105.5|3105.5|3110.74|3110.74|3110.74|3110.74|3103.8|3103.8|0
1651829700000|2022-05-06 09:35:00|3111.07|3111.07|3114.99|3114.99|3116.71|3116.71|3110.62|3110.62|0
1651830000000|2022-05-06 09:40:00|3114.91|3114.91|3116.63|3116.63|3116.63|3116.63|3114.17|3114.17|0
1651830300000|2022-05-06 09:45:00|3116.64|3116.64|3117.18|3117.18|3119.2|3119.2|3115.73|3115.73|0
1651830600000|2022-05-06 09:50:00|3117.52|3117.52|3117.64|3117.64|3119.5|3119.5|3116.6|3116.6|0
1651830900000|2022-05-06 09:55:00|3117.59|3117.59|3117.3|3117.3|3117.59|3117.59|3115.86|3115.86|0
1651831200000|2022-05-06 10:00:00|3116.91|3116.91|3113.18|3113.18|3117.31|3117.31|3113.18|3113.18|0
1651831500000|2022-05-06 10:05:00|3113.13|3113.13|3112.39|3112.39|3115.2|3115.2|3111.48|3111.48|0
1651831800000|2022-05-06 10:10:00|3112.34|3112.34|3109.87|3109.87|3112.95|3112.95|3108.64|3108.64|0
1651832100000|2022-05-06 10:15:00|3109.78|3109.78|3107.46|3107.46|3110.25|3110.25|3106.53|3106.53|0
1651832400000|2022-05-06 10:20:00|3107.02|3107.02|3106.47|3106.47|3108.91|3108.91|3106.36|3106.36|0
1651832700000|2022-05-06 10:25:00|3106.45|3106.45|3106.4|3106.4|3107.95|3107.95|3106.11|3106.11|0
1651833000000|2022-05-06 10:30:00|3106.35|3106.35|3107.75|3107.75|3109.63|3109.63|3106.35|3106.35|0
1651833300000|2022-05-06 10:35:00|3107.86|3107.86|3108.78|3108.78|3109.48|3109.48|3104.62|3104.62|0
1651833600000|2022-05-06 10:40:00|3108.6|3108.6|3108.61|3108.61|3109.55|3109.55|3108.16|3108.16|0
1651833900000|2022-05-06 10:45:00|3108.53|3108.53|3111.26|3111.26|3111.26|3111.26|3105.94|3105.94|0
1651834200000|2022-05-06 10:50:00|3111.03|3111.03|3109.36|3109.36|3112.1|3112.1|3108.09|3108.09|0
1651834500000|2022-05-06 10:55:00|3109.46|3109.46|3109|3109|3109.55|3109.55|3106.57|3106.57|0
1651834800000|2022-05-06 11:00:00|3108.92|3108.92|3108.03|3108.03|3109.07|3109.07|3106.17|3106.17|0
1651835100000|2022-05-06 11:05:00|3107.69|3107.69|3107.31|3107.31|3107.95|3107.95|3106.44|3106.44|0
1651835400000|2022-05-06 11:10:00|3107.64|3107.64|3106.86|3106.86|3108.68|3108.68|3105.45|3105.45|0
1651835700000|2022-05-06 11:15:00|3106.92|3106.92|3108.34|3108.34|3109.54|3109.54|3106.58|3106.58|0
1651836000000|2022-05-06 11:20:00|3108.28|3108.28|3110.27|3110.27|3110.43|3110.43|3107.98|3107.98|0
1651836300000|2022-05-06 11:25:00|3110.33|3110.33|3109.21|3109.21|3110.49|3110.49|3108.79|3108.79|0
1651836600000|2022-05-06 11:30:00|3109.22|3109.22|3107.21|3107.21|3109.22|3109.22|3105.27|3105.27|0
1651836900000|2022-05-06 11:35:00|3107.55|3107.55|3109.9|3109.9|3110.03|3110.03|3106.87|3106.87|0
1651837200000|2022-05-06 11:40:00|3109.84|3109.84|3110.43|3110.43|3110.55|3110.55|3108.34|3108.34|0
1651837500000|2022-05-06 11:45:00|3110.46|3110.46|3108.59|3108.59|3110.76|3110.76|3108.59|3108.59|0
1651837800000|2022-05-06 11:50:00|3108.51|3108.51|3108.37|3108.37|3109.08|3109.08|3107.77|3107.77|0
1651838100000|2022-05-06 11:55:00|3108.42|3108.42|3109.64|3109.64|3110.54|3110.54|3107.85|3107.85|0
1651838400000|2022-05-06 12:00:00|3109.58|3109.58|3109.23|3109.23|3110.65|3110.65|3109.12|3109.12|0
1651838700000|2022-05-06 12:05:00|3109.17|3109.17|3113.91|3113.91|3113.98|3113.98|3108.88|3108.88|0
1651839000000|2022-05-06 12:10:00|3113.97|3113.97|3116.95|3116.95|3117.12|3117.12|3113.94|3113.94|0
1651839300000|2022-05-06 12:15:00|3116.89|3116.89|3117.67|3117.67|3117.73|3117.73|3116.36|3116.36|0
1651839600000|2022-05-06 12:20:00|3117.56|3117.56|3117.69|3117.69|3118.13|3118.13|3116.8|3116.8|0
1651839900000|2022-05-06 12:25:00|3117.68|3117.68|3117.9|3117.9|3118.25|3118.25|3114.2|3114.2|0
1651840200000|2022-05-06 12:30:00|3117.88|3117.88|3120.63|3120.63|3124.93|3124.93|3116.87|3116.87|0
1651840500000|2022-05-06 12:35:00|3120.68|3120.68|3122.74|3122.74|3123.69|3123.69|3120.68|3120.68|0
1651840800000|2022-05-06 12:40:00|3122.8|3122.8|3120.19|3120.19|3122.8|3122.8|3119.7|3119.7|0
1651841100000|2022-05-06 12:45:00|3120.3|3120.3|3118.17|3118.17|3120.5|3120.5|3118.16|3118.16|0
1651841400000|2022-05-06 12:50:00|3118.12|3118.12|3118.95|3118.95|3119.19|3119.19|3116.54|3116.54|0
1651841700000|2022-05-06 12:55:00|3118.87|3118.87|3111.88|3111.88|3118.93|3118.93|3111.8|3111.8|0
1651842000000|2022-05-06 13:00:00|3111.94|3111.94|3108.71|3108.71|3114.27|3114.27|3108.71|3108.71|0
1651842300000|2022-05-06 13:05:00|3108.69|3108.69|3107.53|3107.53|3109.99|3109.99|3106.34|3106.34|0
1651842600000|2022-05-06 13:10:00|3106.8|3106.8|3108.63|3108.63|3110.67|3110.67|3105.78|3105.78|0
1651842900000|2022-05-06 13:15:00|3108.45|3108.45|3105.26|3105.26|3109.19|3109.19|3104.72|3104.72|0
1651843200000|2022-05-06 13:20:00|3105.59|3105.59|3109.29|3109.29|3109.8|3109.8|3105.59|3105.59|0
1651843500000|2022-05-06 13:25:00|3109.35|3109.35|3103.52|3103.52|3109.63|3109.63|3103.08|3103.08|0
1651843800000|2022-05-06 13:30:00|3103.44|3103.44|3102.24|3102.24|3108.71|3108.71|3100.97|3100.97|0
1651844100000|2022-05-06 13:35:00|3102.18|3102.18|3093.71|3093.71|3104.08|3104.08|3092.97|3092.97|0
1651844400000|2022-05-06 13:40:00|3093.53|3093.53|3090.27|3090.27|3097.41|3097.41|3089.78|3089.78|0
1651844700000|2022-05-06 13:45:00|3089.94|3089.94|3086.91|3086.91|3090.88|3090.88|3084.24|3084.24|0
1651845000000|2022-05-06 13:50:00|3087.19|3087.19|3085.43|3085.43|3089.49|3089.49|3085.38|3085.38|0
1651845300000|2022-05-06 13:55:00|3085.77|3085.77|3079.94|3079.94|3086.62|3086.62|3078.21|3078.21|0
1651845600000|2022-05-06 14:00:00|3080.05|3080.05|3085.9|3085.9|3085.9|3085.9|3079.17|3079.17|0
1651845900000|2022-05-06 14:05:00|3085.79|3085.79|3087.4|3087.4|3096.32|3096.32|3085.79|3085.79|0
1651846200000|2022-05-06 14:10:00|3087.07|3087.07|3090.15|3090.15|3092.65|3092.65|3080.31|3080.31|0
1651846500000|2022-05-06 14:15:00|3090.07|3090.07|3094.49|3094.49|3097.2|3097.2|3088.91|3088.91|0
1651846800000|2022-05-06 14:20:00|3094.33|3094.33|3095.64|3095.64|3096.76|3096.76|3091.3|3091.3|0
1651847100000|2022-05-06 14:25:00|3095.82|3095.82|3092.88|3092.88|3098.11|3098.11|3092.88|3092.88|0
1651847400000|2022-05-06 14:30:00|3092.94|3092.94|3086.72|3086.72|3095.16|3095.16|3086.55|3086.55|0
1651847700000|2022-05-06 14:35:00|3086.77|3086.77|3083.31|3083.31|3087.19|3087.19|3079.09|3079.09|0
1651848000000|2022-05-06 14:40:00|3083.32|3083.32|3089.21|3089.21|3090.28|3090.28|3082.88|3082.88|0
1651848300000|2022-05-06 14:45:00|3088.87|3088.87|3096.53|3096.53|3101.25|3101.25|3088.25|3088.25|0
1651848600000|2022-05-06 14:50:00|3097.31|3097.31|3095.65|3095.65|3098.26|3098.26|3093.66|3093.66|0
1651848900000|2022-05-06 14:55:00|3095.7|3095.7|3099.31|3099.31|3101.3|3101.3|3093.23|3093.23|0
1651849200000|2022-05-06 15:00:00|3099.19|3099.19|3095.63|3095.63|3099.75|3099.75|3093.38|3093.38|0
1651849500000|2022-05-06 15:05:00|3095.62|3095.62|3098.67|3098.67|3100.01|3100.01|3094.38|3094.38|0
1651849800000|2022-05-06 15:10:00|3098.59|3098.59|3100.61|3100.61|3100.65|3100.65|3096.63|3096.63|0
1651850100000|2022-05-06 15:15:00|3100.88|3100.88|3101.83|3101.83|3103.57|3103.57|3100.24|3100.24|0
1651850400000|2022-05-06 15:20:00|3101.5|3101.5|3106.38|3106.38|3106.57|3106.57|3100.03|3100.03|0
1651850700000|2022-05-06 15:25:00|3106.36|3106.36|3101.19|3101.19|3106.37|3106.37|3099.38|3099.38|0
1652080500000|2022-05-09 07:15:00|3089.96|3089.96|3082.85|3082.85|3093.25|3093.25|3082.25|3082.25|0
1652080800000|2022-05-09 07:20:00|3082.9|3082.9|3076.15|3076.15|3083.18|3083.18|3074.05|3074.05|0
1652081100000|2022-05-09 07:25:00|3076.26|3076.26|3078.89|3078.89|3081.79|3081.79|3076.26|3076.26|0
1652081400000|2022-05-09 07:30:00|3078.6|3078.6|3075.65|3075.65|3078.6|3078.6|3072.76|3072.76|0
1652081700000|2022-05-09 07:35:00|3075.61|3075.61|3073.26|3073.26|3075.99|3075.99|3071.39|3071.39|0
1652082000000|2022-05-09 07:40:00|3073.55|3073.55|3067.14|3067.14|3074.29|3074.29|3066|3066|0
1652082300000|2022-05-09 07:45:00|3067.36|3067.36|3068|3068|3069.48|3069.48|3064.88|3064.88|0
1652082600000|2022-05-09 07:50:00|3068.34|3068.34|3062.89|3062.89|3069.66|3069.66|3062.89|3062.89|0
1652082900000|2022-05-09 07:55:00|3062.97|3062.97|3065.28|3065.28|3065.96|3065.96|3061.91|3061.91|0
1652083200000|2022-05-09 08:00:00|3065.25|3065.25|3061.21|3061.21|3065.25|3065.25|3059.06|3059.06|0
1652083500000|2022-05-09 08:05:00|3061.71|3061.71|3055.22|3055.22|3061.88|3061.88|3050.52|3050.52|0
1652083800000|2022-05-09 08:10:00|3056.38|3056.38|3051.7|3051.7|3056.38|3056.38|3049.51|3049.51|0
1652084100000|2022-05-09 08:15:00|3051.69|3051.69|3050.59|3050.59|3053.96|3053.96|3049.68|3049.68|0
1652084400000|2022-05-09 08:20:00|3050.51|3050.51|3049.96|3049.96|3053.2|3053.2|3049.93|3049.93|0
1652084700000|2022-05-09 08:25:00|3050.13|3050.13|3046.99|3046.99|3050.54|3050.54|3045.12|3045.12|0
1652085000000|2022-05-09 08:30:00|3046.92|3046.92|3042.75|3042.75|3046.92|3046.92|3041.99|3041.99|0
1652085300000|2022-05-09 08:35:00|3042.64|3042.64|3046.92|3046.92|3046.92|3046.92|3041.8|3041.8|0
1652085600000|2022-05-09 08:40:00|3046.84|3046.84|3048.04|3048.04|3050.59|3050.59|3046.66|3046.66|0
1652085900000|2022-05-09 08:45:00|3048.1|3048.1|3053.89|3053.89|3053.89|3053.89|3048.1|3048.1|0
1652086200000|2022-05-09 08:50:00|3053.56|3053.56|3059.96|3059.96|3060.86|3060.86|3053.56|3053.56|0
1652086500000|2022-05-09 08:55:00|3060.3|3060.3|3063.01|3063.01|3063.01|3063.01|3060.14|3060.14|0
1652086800000|2022-05-09 09:00:00|3063.09|3063.09|3061.87|3061.87|3063.15|3063.15|3059.52|3059.52|0
1652087100000|2022-05-09 09:05:00|3061.98|3061.98|3058.46|3058.46|3062.09|3062.09|3058.05|3058.05|0
1652087400000|2022-05-09 09:10:00|3058.4|3058.4|3061.18|3061.18|3061.68|3061.68|3057.45|3057.45|0
1652087700000|2022-05-09 09:15:00|3061.51|3061.51|3052.07|3052.07|3061.51|3061.51|3051.11|3051.11|0
1652088000000|2022-05-09 09:20:00|3051.9|3051.9|3048.17|3048.17|3052.52|3052.52|3047.92|3047.92|0
1652088300000|2022-05-09 09:25:00|3048.4|3048.4|3050.33|3050.33|3052.63|3052.63|3048.4|3048.4|0
1652088600000|2022-05-09 09:30:00|3050.5|3050.5|3050.12|3050.12|3051.65|3051.65|3049.68|3049.68|0
1652088900000|2022-05-09 09:35:00|3050.18|3050.18|3049.37|3049.37|3052.18|3052.18|3049.06|3049.06|0
1652089200000|2022-05-09 09:40:00|3049.43|3049.43|3048.14|3048.14|3049.43|3049.43|3046.32|3046.32|0
1652089500000|2022-05-09 09:45:00|3047.97|3047.97|3047.68|3047.68|3047.97|3047.97|3042.03|3042.03|0
1652089800000|2022-05-09 09:50:00|3047.62|3047.62|3048.48|3048.48|3051.14|3051.14|3046.71|3046.71|0
1652090100000|2022-05-09 09:55:00|3048.65|3048.65|3051.7|3051.7|3052.62|3052.62|3047.1|3047.1|0
1652090400000|2022-05-09 10:00:00|3052.2|3052.2|3055.84|3055.84|3055.92|3055.92|3051.92|3051.92|0
1652090700000|2022-05-09 10:05:00|3055.85|3055.85|3056.33|3056.33|3058.29|3058.29|3054.72|3054.72|0
1652091000000|2022-05-09 10:10:00|3056.44|3056.44|3056.46|3056.46|3057|3057|3055.33|3055.33|0
1652091300000|2022-05-09 10:15:00|3056.4|3056.4|3054.27|3054.27|3057.19|3057.19|3053.52|3053.52|0
1652091600000|2022-05-09 10:20:00|3055.16|3055.16|3052.79|3052.79|3055.54|3055.54|3052.07|3052.07|0
1652091900000|2022-05-09 10:25:00|3053.02|3053.02|3052.39|3052.39|3055.36|3055.36|3050.81|3050.81|0
1652092200000|2022-05-09 10:30:00|3052.45|3052.45|3046.57|3046.57|3052.45|3052.45|3045.99|3045.99|0
1652092500000|2022-05-09 10:35:00|3046.74|3046.74|3041.37|3041.37|3046.74|3046.74|3040.91|3040.91|0
1652092800000|2022-05-09 10:40:00|3041.54|3041.54|3042.61|3042.61|3044.61|3044.61|3041.54|3041.54|0
1652093100000|2022-05-09 10:45:00|3042.53|3042.53|3041.78|3041.78|3042.66|3042.66|3038.62|3038.62|0
1652093400000|2022-05-09 10:50:00|3041.89|3041.89|3039.01|3039.01|3042.54|3042.54|3036.91|3036.91|0
1652093700000|2022-05-09 10:55:00|3039.06|3039.06|3039.01|3039.01|3040.39|3040.39|3036.18|3036.18|0
1652094000000|2022-05-09 11:00:00|3038.9|3038.9|3037.55|3037.55|3038.9|3038.9|3035.12|3035.12|0
1652094300000|2022-05-09 11:05:00|3037.72|3037.72|3036.83|3036.83|3038.14|3038.14|3035.81|3035.81|0
1652094600000|2022-05-09 11:10:00|3036.89|3036.89|3034.52|3034.52|3036.92|3036.92|3034.43|3034.43|0
1652094900000|2022-05-09 11:15:00|3034.69|3034.69|3036.14|3036.14|3036.74|3036.74|3033.07|3033.07|0
1652095200000|2022-05-09 11:20:00|3036.08|3036.08|3037.51|3037.51|3037.63|3037.63|3034.08|3034.08|0
1652095500000|2022-05-09 11:25:00|3037.4|3037.4|3036.97|3036.97|3038.71|3038.71|3036.04|3036.04|0
1652095800000|2022-05-09 11:30:00|3036.36|3036.36|3038.35|3038.35|3038.35|3038.35|3035.53|3035.53|0
1652096100000|2022-05-09 11:35:00|3039.18|3039.18|3038.74|3038.74|3041.74|3041.74|3038.66|3038.66|0
1652096400000|2022-05-09 11:40:00|3039.08|3039.08|3034.81|3034.81|3040.51|3040.51|3034.59|3034.59|0
1652096700000|2022-05-09 11:45:00|3034.64|3034.64|3034.86|3034.86|3035.01|3035.01|3033.13|3033.13|0
1652097000000|2022-05-09 11:50:00|3034.92|3034.92|3040.94|3040.94|3041.05|3041.05|3033.61|3033.61|0
1652097300000|2022-05-09 11:55:00|3040.61|3040.61|3041.54|3041.54|3043.26|3043.26|3039.3|3039.3|0
1652097600000|2022-05-09 12:00:00|3041.21|3041.21|3042.97|3042.97|3042.97|3042.97|3039.75|3039.75|0
1652097900000|2022-05-09 12:05:00|3043.04|3043.04|3041.64|3041.64|3046.22|3046.22|3041.64|3041.64|0
1652098200000|2022-05-09 12:10:00|3041.52|3041.52|3038.86|3038.86|3042.1|3042.1|3038.36|3038.36|0
1652098500000|2022-05-09 12:15:00|3038.8|3038.8|3037.09|3037.09|3038.86|3038.86|3035.65|3035.65|0
1652098800000|2022-05-09 12:20:00|3036.93|3036.93|3031.12|3031.12|3036.93|3036.93|3031.12|3031.12|0
1652099100000|2022-05-09 12:25:00|3031.03|3031.03|3028.15|3028.15|3031.5|3031.5|3027.38|3027.38|0
1652099400000|2022-05-09 12:30:00|3027.82|3027.82|3025.92|3025.92|3029.04|3029.04|3023.73|3023.73|0
1652099700000|2022-05-09 12:35:00|3025.97|3025.97|3032.88|3032.88|3033.08|3033.08|3025.97|3025.97|0
1652100000000|2022-05-09 12:40:00|3033.11|3033.11|3041.26|3041.26|3041.7|3041.7|3032.86|3032.86|0
1652100300000|2022-05-09 12:45:00|3041.35|3041.35|3040.72|3040.72|3042.42|3042.42|3040.18|3040.18|0
1652100600000|2022-05-09 12:50:00|3040.78|3040.78|3041.51|3041.51|3042.52|3042.52|3040.42|3040.42|0
1652100900000|2022-05-09 12:55:00|3041.34|3041.34|3039.15|3039.15|3041.51|3041.51|3038.59|3038.59|0
1652101200000|2022-05-09 13:00:00|3038.81|3038.81|3039.16|3039.16|3040.81|3040.81|3037.67|3037.67|0
1652101500000|2022-05-09 13:05:00|3039.36|3039.36|3040.5|3040.5|3040.72|3040.72|3038.12|3038.12|0
1652101800000|2022-05-09 13:10:00|3040.39|3040.39|3041.91|3041.91|3042.07|3042.07|3038.7|3038.7|0
1652102100000|2022-05-09 13:15:00|3041.79|3041.79|3040.7|3040.7|3043.92|3043.92|3040.7|3040.7|0
1652102400000|2022-05-09 13:20:00|3040.75|3040.75|3041.11|3041.11|3041.11|3041.11|3038.89|3038.89|0
1652102700000|2022-05-09 13:25:00|3041.27|3041.27|3041.66|3041.66|3043.7|3043.7|3041.27|3041.27|0
1652103000000|2022-05-09 13:30:00|3041.64|3041.64|3045.75|3045.75|3051.13|3051.13|3037.87|3037.87|0
1652103300000|2022-05-09 13:35:00|3045.86|3045.86|3047.72|3047.72|3048.54|3048.54|3041|3041|0
1652103600000|2022-05-09 13:40:00|3047.74|3047.74|3047.33|3047.33|3049.17|3049.17|3043.23|3043.23|0
1652103900000|2022-05-09 13:45:00|3046.83|3046.83|3041.58|3041.58|3046.89|3046.89|3036.91|3036.91|0
1652104200000|2022-05-09 13:50:00|3041.24|3041.24|3049.7|3049.7|3049.95|3049.95|3040.38|3040.38|0
1652104500000|2022-05-09 13:55:00|3049.58|3049.58|3051.74|3051.74|3052.63|3052.63|3049.39|3049.39|0
1652104800000|2022-05-09 14:00:00|3051.8|3051.8|3051.82|3051.82|3053.6|3053.6|3047.28|3047.28|0
1652105100000|2022-05-09 14:05:00|3051.87|3051.87|3047.73|3047.73|3053.04|3053.04|3046.15|3046.15|0
1652105400000|2022-05-09 14:10:00|3047.79|3047.79|3051.82|3051.82|3052.33|3052.33|3046.99|3046.99|0
1652105700000|2022-05-09 14:15:00|3051.77|3051.77|3048.94|3048.94|3053.4|3053.4|3047.96|3047.96|0
1652106000000|2022-05-09 14:20:00|3048.83|3048.83|3045.97|3045.97|3049|3049|3045.97|3045.97|0
1652106300000|2022-05-09 14:25:00|3045.58|3045.58|3040.36|3040.36|3045.92|3045.92|3039.53|3039.53|0
1652106600000|2022-05-09 14:30:00|3040.19|3040.19|3039.62|3039.62|3040.78|3040.78|3037.56|3037.56|0
1652106900000|2022-05-09 14:35:00|3039.45|3039.45|3036.63|3036.63|3040.93|3040.93|3036.49|3036.49|0
1652107200000|2022-05-09 14:40:00|3036.6|3036.6|3038.49|3038.49|3041.1|3041.1|3036.15|3036.15|0
1652107500000|2022-05-09 14:45:00|3038.47|3038.47|3044.13|3044.13|3044.79|3044.79|3037.3|3037.3|0
1652107800000|2022-05-09 14:50:00|3044.04|3044.04|3039.6|3039.6|3045.32|3045.32|3039.6|3039.6|0
1652108100000|2022-05-09 14:55:00|3039.55|3039.55|3038.02|3038.02|3041.38|3041.38|3037.56|3037.56|0
1652108400000|2022-05-09 15:00:00|3037.3|3037.3|3038.65|3038.65|3039|3039|3036.13|3036.13|0
1652108700000|2022-05-09 15:05:00|3038.59|3038.59|3036.86|3036.86|3038.59|3038.59|3034.88|3034.88|0
1652109000000|2022-05-09 15:10:00|3036.95|3036.95|3038.95|3038.95|3042.13|3042.13|3036.95|3036.95|0
1652109300000|2022-05-09 15:15:00|3038.89|3038.89|3038.44|3038.44|3040.96|3040.96|3038.15|3038.15|0
1652109600000|2022-05-09 15:20:00|3038.6|3038.6|3035.77|3035.77|3039.26|3039.26|3035.59|3035.59|0
1652109900000|2022-05-09 15:25:00|3035.69|3035.69|3030.67|3030.67|3036.29|3036.29|3030.67|3030.67|0
1652166900000|2022-05-10 07:15:00|3068.12|3068.12|3067.81|3067.81|3070.09|3070.09|3065.88|3065.88|0
1652167200000|2022-05-10 07:20:00|3066.97|3066.97|3080.18|3080.18|3080.35|3080.35|3066.97|3066.97|0
1652167500000|2022-05-10 07:25:00|3080.13|3080.13|3078.18|3078.18|3080.13|3080.13|3074.08|3074.08|0
1652167800000|2022-05-10 07:30:00|3078.26|3078.26|3060.66|3060.66|3078.26|3078.26|3060.66|3060.66|0
1652168100000|2022-05-10 07:35:00|3060.99|3060.99|3067.28|3067.28|3069.34|3069.34|3060.71|3060.71|0
1652168400000|2022-05-10 07:40:00|3066.95|3066.95|3068.78|3068.78|3069.6|3069.6|3064.29|3064.29|0
1652168700000|2022-05-10 07:45:00|3068.56|3068.56|3064.89|3064.89|3068.68|3068.68|3063.39|3063.39|0
1652169000000|2022-05-10 07:50:00|3065.78|3065.78|3063.19|3063.19|3069.36|3069.36|3062.81|3062.81|0
1652169300000|2022-05-10 07:55:00|3063.3|3063.3|3065.68|3065.68|3069.83|3069.83|3062.97|3062.97|0
1652169600000|2022-05-10 08:00:00|3065.65|3065.65|3066.79|3066.79|3066.85|3066.85|3061.78|3061.78|0
1652169900000|2022-05-10 08:05:00|3066.85|3066.85|3073.46|3073.46|3074.82|3074.82|3066.85|3066.85|0
1652170200000|2022-05-10 08:10:00|3073.37|3073.37|3074.68|3074.68|3077.89|3077.89|3072.24|3072.24|0
1652170500000|2022-05-10 08:15:00|3075.13|3075.13|3078.03|3078.03|3078.09|3078.09|3074.26|3074.26|0
1652170800000|2022-05-10 08:20:00|3078.2|3078.2|3073.22|3073.22|3079.81|3079.81|3072.89|3072.89|0
1652171100000|2022-05-10 08:25:00|3073.1|3073.1|3077.57|3077.57|3077.57|3077.57|3072.23|3072.23|0
1652171400000|2022-05-10 08:30:00|3077.55|3077.55|3077.36|3077.36|3078.92|3078.92|3076.44|3076.44|0
1652171700000|2022-05-10 08:35:00|3077.28|3077.28|3076.77|3076.77|3077.68|3077.68|3075.06|3075.06|0
1652172000000|2022-05-10 08:40:00|3076.54|3076.54|3071.46|3071.46|3076.97|3076.97|3070.21|3070.21|0
1652172300000|2022-05-10 08:45:00|3071.8|3071.8|3073.41|3073.41|3073.72|3073.72|3070.3|3070.3|0
1652172600000|2022-05-10 08:50:00|3073.57|3073.57|3071.57|3071.57|3075.89|3075.89|3071.57|3071.57|0
1652172900000|2022-05-10 08:55:00|3071.46|3071.46|3071.6|3071.6|3072.31|3072.31|3070.74|3070.74|0
1652173200000|2022-05-10 09:00:00|3071.54|3071.54|3072.98|3072.98|3077.58|3077.58|3071.49|3071.49|0
1652173500000|2022-05-10 09:05:00|3073.98|3073.98|3077.49|3077.49|3077.85|3077.85|3069.85|3069.85|0
1652173800000|2022-05-10 09:10:00|3078.15|3078.15|3080.22|3080.22|3080.43|3080.43|3077.8|3077.8|0
1652174100000|2022-05-10 09:15:00|3080.14|3080.14|3079.85|3079.85|3081.79|3081.79|3079.61|3079.61|0
1652174400000|2022-05-10 09:20:00|3080.18|3080.18|3077.77|3077.77|3080.18|3080.18|3077.1|3077.1|0
1652174700000|2022-05-10 09:25:00|3077.94|3077.94|3076.44|3076.44|3078.28|3078.28|3076.16|3076.16|0
1652175000000|2022-05-10 09:30:00|3076.5|3076.5|3080.85|3080.85|3080.85|3080.85|3075.78|3075.78|0
1652175300000|2022-05-10 09:35:00|3081.01|3081.01|3081.7|3081.7|3082.65|3082.65|3079.47|3079.47|0
1652175600000|2022-05-10 09:40:00|3081.73|3081.73|3078.89|3078.89|3082.17|3082.17|3078.8|3078.8|0
1652175900000|2022-05-10 09:45:00|3078.88|3078.88|3075.03|3075.03|3078.9|3078.9|3074.25|3074.25|0
1652176200000|2022-05-10 09:50:00|3075.08|3075.08|3068.05|3068.05|3077.65|3077.65|3068.05|3068.05|0
1652176500000|2022-05-10 09:55:00|3068|3068|3065.11|3065.11|3068.29|3068.29|3064.5|3064.5|0
1652176800000|2022-05-10 10:00:00|3065.16|3065.16|3065.85|3065.85|3065.85|3065.85|3063.37|3063.37|0
1652177100000|2022-05-10 10:05:00|3065.79|3065.79|3068.79|3068.79|3070.13|3070.13|3065.55|3065.55|0
1652177400000|2022-05-10 10:10:00|3068.8|3068.8|3071.73|3071.73|3073.51|3073.51|3068.23|3068.23|0
1652177700000|2022-05-10 10:15:00|3071.79|3071.79|3072.76|3072.76|3072.76|3072.76|3069.17|3069.17|0
1652178000000|2022-05-10 10:20:00|3073.26|3073.26|3075.79|3075.79|3075.84|3075.84|3071.23|3071.23|0
1652178300000|2022-05-10 10:25:00|3075.82|3075.82|3074.29|3074.29|3076.07|3076.07|3073.26|3073.26|0
1652178600000|2022-05-10 10:30:00|3074.27|3074.27|3078.92|3078.92|3078.92|3078.92|3073.93|3073.93|0
1652178900000|2022-05-10 10:35:00|3079.09|3079.09|3079.51|3079.51|3081.38|3081.38|3079.09|3079.09|0
1652179200000|2022-05-10 10:40:00|3079.46|3079.46|3079.05|3079.05|3081.47|3081.47|3078.49|3078.49|0
1652179500000|2022-05-10 10:45:00|3079.38|3079.38|3075.97|3075.97|3080.06|3080.06|3075.97|3075.97|0
1652179800000|2022-05-10 10:50:00|3075.92|3075.92|3075.98|3075.98|3077.67|3077.67|3075.49|3075.49|0
1652180100000|2022-05-10 10:55:00|3075.71|3075.71|3071.57|3071.57|3075.99|3075.99|3071.57|3071.57|0
1652180400000|2022-05-10 11:00:00|3071.53|3071.53|3075.98|3075.98|3077.43|3077.43|3071.53|3071.53|0
1652180700000|2022-05-10 11:05:00|3075.31|3075.31|3077.82|3077.82|3077.82|3077.82|3073.31|3073.31|0
1652181000000|2022-05-10 11:10:00|3077.32|3077.32|3077.77|3077.77|3079.75|3079.75|3077.32|3077.32|0
1652181300000|2022-05-10 11:15:00|3077.75|3077.75|3071.42|3071.42|3077.75|3077.75|3071.42|3071.42|0
1652181600000|2022-05-10 11:20:00|3071.3|3071.3|3069.35|3069.35|3072.63|3072.63|3068.2|3068.2|0
1652181900000|2022-05-10 11:25:00|3069.13|3069.13|3069.04|3069.04|3069.49|3069.49|3065.3|3065.3|0
1652182200000|2022-05-10 11:30:00|3068.94|3068.94|3070.31|3070.31|3070.72|3070.72|3066.72|3066.72|0
1652182500000|2022-05-10 11:35:00|3070.19|3070.19|3071.94|3071.94|3071.94|3071.94|3069.2|3069.2|0
1652182800000|2022-05-10 11:40:00|3071.82|3071.82|3067.11|3067.11|3073.11|3073.11|3067.11|3067.11|0
1652183100000|2022-05-10 11:45:00|3067.15|3067.15|3068.64|3068.64|3070.71|3070.71|3066.48|3066.48|0
1652183400000|2022-05-10 11:50:00|3068.65|3068.65|3069.77|3069.77|3069.82|3069.82|3065.33|3065.33|0
1652183700000|2022-05-10 11:55:00|3069.93|3069.93|3070.09|3070.09|3071.04|3071.04|3069.51|3069.51|0
1652184000000|2022-05-10 12:00:00|3070.14|3070.14|3073.43|3073.43|3075.34|3075.34|3069.75|3069.75|0
1652184300000|2022-05-10 12:05:00|3073.32|3073.32|3074.25|3074.25|3074.33|3074.33|3071.65|3071.65|0
1652184600000|2022-05-10 12:10:00|3074.64|3074.64|3075.12|3075.12|3075.61|3075.61|3074.25|3074.25|0
1652184900000|2022-05-10 12:15:00|3075.06|3075.06|3076.16|3076.16|3076.71|3076.71|3074.73|3074.73|0
1652185200000|2022-05-10 12:20:00|3076.1|3076.1|3078.21|3078.21|3078.41|3078.41|3075.77|3075.77|0
1652185500000|2022-05-10 12:25:00|3077.88|3077.88|3078.2|3078.2|3079.73|3079.73|3077.38|3077.38|0
1652185800000|2022-05-10 12:30:00|3078.08|3078.08|3077.66|3077.66|3078.71|3078.71|3076.31|3076.31|0
1652186100000|2022-05-10 12:35:00|3077.68|3077.68|3078.44|3078.44|3079.55|3079.55|3077.68|3077.68|0
1652186400000|2022-05-10 12:40:00|3078.1|3078.1|3077.71|3077.71|3078.64|3078.64|3076.77|3076.77|0
1652186700000|2022-05-10 12:45:00|3077.65|3077.65|3077.9|3077.9|3079.24|3079.24|3077.65|3077.65|0
1652187000000|2022-05-10 12:50:00|3077.78|3077.78|3076.98|3076.98|3077.87|3077.87|3076.55|3076.55|0
1652187300000|2022-05-10 12:55:00|3076.99|3076.99|3076.46|3076.46|3077.1|3077.1|3074|3074|0
1652187600000|2022-05-10 13:00:00|3076.52|3076.52|3077.11|3077.11|3077.11|3077.11|3074.32|3074.32|0
1652187900000|2022-05-10 13:05:00|3077.05|3077.05|3076.02|3076.02|3077.05|3077.05|3075.11|3075.11|0
1652188200000|2022-05-10 13:10:00|3076.13|3076.13|3079.41|3079.41|3079.41|3079.41|3076.13|3076.13|0
1652188500000|2022-05-10 13:15:00|3078.66|3078.66|3079.9|3079.9|3080.09|3080.09|3077.31|3077.31|0
1652188800000|2022-05-10 13:20:00|3079.93|3079.93|3081.34|3081.34|3083.06|3083.06|3079.93|3079.93|0
1652189100000|2022-05-10 13:25:00|3081.37|3081.37|3081.92|3081.92|3082.33|3082.33|3079.5|3079.5|0
1652189400000|2022-05-10 13:30:00|3081.59|3081.59|3075.28|3075.28|3081.61|3081.61|3073.3|3073.3|0
1652189700000|2022-05-10 13:35:00|3074.62|3074.62|3075.9|3075.9|3076.17|3076.17|3070.02|3070.02|0
1652190000000|2022-05-10 13:40:00|3076.01|3076.01|3075.13|3075.13|3082.3|3082.3|3074.45|3074.45|0
1652190300000|2022-05-10 13:45:00|3075.1|3075.1|3072.14|3072.14|3075.21|3075.21|3069.88|3069.88|0
1652190600000|2022-05-10 13:50:00|3072.03|3072.03|3076.25|3076.25|3076.25|3076.25|3068.97|3068.97|0
1652190900000|2022-05-10 13:55:00|3076.16|3076.16|3078.64|3078.64|3079.27|3079.27|3076.14|3076.14|0
1652191200000|2022-05-10 14:00:00|3078.98|3078.98|3072.44|3072.44|3079.23|3079.23|3072.41|3072.41|0
1652191500000|2022-05-10 14:05:00|3072.38|3072.38|3072.33|3072.33|3074.9|3074.9|3069.75|3069.75|0
1652191800000|2022-05-10 14:10:00|3073|3073|3067.39|3067.39|3074.41|3074.41|3066.9|3066.9|0
1652192100000|2022-05-10 14:15:00|3067.33|3067.33|3066.16|3066.16|3069.96|3069.96|3064.91|3064.91|0
1652192400000|2022-05-10 14:20:00|3066.11|3066.11|3065.5|3065.5|3069.21|3069.21|3063.85|3063.85|0
1652192700000|2022-05-10 14:25:00|3065.84|3065.84|3057.81|3057.81|3066.05|3066.05|3055.26|3055.26|0
1652193000000|2022-05-10 14:30:00|3057.48|3057.48|3056.12|3056.12|3061.11|3061.11|3054.67|3054.67|0
1652193300000|2022-05-10 14:35:00|3056.2|3056.2|3052.65|3052.65|3057.2|3057.2|3052.05|3052.05|0
1652193600000|2022-05-10 14:40:00|3051.98|3051.98|3051.5|3051.5|3052.31|3052.31|3046.66|3046.66|0
1652193900000|2022-05-10 14:45:00|3051.51|3051.51|3046.55|3046.55|3052.03|3052.03|3043.89|3043.89|0
1652194200000|2022-05-10 14:50:00|3046.88|3046.88|3050.15|3050.15|3051.08|3051.08|3043.38|3043.38|0
1652194500000|2022-05-10 14:55:00|3049.95|3049.95|3045.64|3045.64|3049.95|3049.95|3045.47|3045.47|0
1652194800000|2022-05-10 15:00:00|3045.48|3045.48|3045.42|3045.42|3049.89|3049.89|3043.85|3043.85|0
1652195100000|2022-05-10 15:05:00|3045.59|3045.59|3041.67|3041.67|3045.59|3045.59|3041.22|3041.22|0
1652195400000|2022-05-10 15:10:00|3041.5|3041.5|3041.13|3041.13|3044.22|3044.22|3040.83|3040.83|0
1652195700000|2022-05-10 15:15:00|3040.79|3040.79|3045.87|3045.87|3045.87|3045.87|3038.46|3038.46|0
1652196000000|2022-05-10 15:20:00|3045.93|3045.93|3044.4|3044.4|3048.81|3048.81|3044.2|3044.2|0
1652196300000|2022-05-10 15:25:00|3044.39|3044.39|3042.05|3042.05|3044.39|3044.39|3037.44|3037.44|0
1652253300000|2022-05-11 07:15:00|3033.96|3033.96|3033.69|3033.69|3035.9|3035.9|3028.52|3028.52|0
1652253600000|2022-05-11 07:20:00|3033.93|3033.93|3038.59|3038.59|3040.84|3040.84|3033.44|3033.44|0
1652253900000|2022-05-11 07:25:00|3039.17|3039.17|3031.48|3031.48|3039.54|3039.54|3031.16|3031.16|0
1652254200000|2022-05-11 07:30:00|3031.51|3031.51|3029.94|3029.94|3032.19|3032.19|3024.98|3024.98|0
1652254500000|2022-05-11 07:35:00|3030.33|3030.33|3034.23|3034.23|3035.02|3035.02|3028.46|3028.46|0
1652254800000|2022-05-11 07:40:00|3034.17|3034.17|3036.76|3036.76|3038.08|3038.08|3032.98|3032.98|0
1652255100000|2022-05-11 07:45:00|3036.82|3036.82|3042.88|3042.88|3042.92|3042.92|3036.01|3036.01|0
1652255400000|2022-05-11 07:50:00|3042.91|3042.91|3043.6|3043.6|3044.87|3044.87|3041.55|3041.55|0
1652255700000|2022-05-11 07:55:00|3043.49|3043.49|3050.84|3050.84|3050.95|3050.95|3039.59|3039.59|0
1652256000000|2022-05-11 08:00:00|3050.87|3050.87|3053.76|3053.76|3054.82|3054.82|3049.34|3049.34|0
1652256300000|2022-05-11 08:05:00|3053.73|3053.73|3053.32|3053.32|3054.47|3054.47|3047.81|3047.81|0
1652256600000|2022-05-11 08:10:00|3053.49|3053.49|3060.03|3060.03|3062.16|3062.16|3053.49|3053.49|0
1652256900000|2022-05-11 08:15:00|3060.44|3060.44|3061.24|3061.24|3062.76|3062.76|3059.72|3059.72|0
1652257200000|2022-05-11 08:20:00|3061.12|3061.12|3061.85|3061.85|3062.48|3062.48|3059.75|3059.75|0
1652257500000|2022-05-11 08:25:00|3061.8|3061.8|3065.42|3065.42|3066.57|3066.57|3061.24|3061.24|0
1652257800000|2022-05-11 08:30:00|3065.44|3065.44|3067.67|3067.67|3067.8|3067.8|3064.03|3064.03|0
1652258100000|2022-05-11 08:35:00|3067.56|3067.56|3067.92|3067.92|3070.02|3070.02|3065.9|3065.9|0
1652258400000|2022-05-11 08:40:00|3068|3068|3070.56|3070.56|3071.3|3071.3|3068|3068|0
1652258700000|2022-05-11 08:45:00|3070.22|3070.22|3070.82|3070.82|3071.7|3071.7|3069.84|3069.84|0
1652259000000|2022-05-11 08:50:00|3070.9|3070.9|3072.87|3072.87|3074.8|3074.8|3070.9|3070.9|0
1652259300000|2022-05-11 08:55:00|3072.89|3072.89|3072.37|3072.37|3072.98|3072.98|3071.21|3071.21|0
1652259600000|2022-05-11 09:00:00|3072.2|3072.2|3079.92|3079.92|3080.09|3080.09|3072.05|3072.05|0
1652259900000|2022-05-11 09:05:00|3079.87|3079.87|3079.02|3079.02|3079.87|3079.87|3076.91|3076.91|0
1652260200000|2022-05-11 09:10:00|3079.04|3079.04|3074.31|3074.31|3080.47|3080.47|3074.31|3074.31|0
1652260500000|2022-05-11 09:15:00|3074.29|3074.29|3075.52|3075.52|3075.79|3075.79|3073.44|3073.44|0
1652260800000|2022-05-11 09:20:00|3075.6|3075.6|3076.97|3076.97|3078.24|3078.24|3075.18|3075.18|0
1652261100000|2022-05-11 09:25:00|3077.22|3077.22|3079.84|3079.84|3080.1|3080.1|3077.17|3077.17|0
1652261400000|2022-05-11 09:30:00|3079.73|3079.73|3082.4|3082.4|3082.59|3082.59|3079.73|3079.73|0
1652261700000|2022-05-11 09:35:00|3082.35|3082.35|3078.93|3078.93|3082.65|3082.65|3078.81|3078.81|0
1652262000000|2022-05-11 09:40:00|3079.07|3079.07|3080.55|3080.55|3080.91|3080.91|3077.96|3077.96|0
1652262300000|2022-05-11 09:45:00|3080.54|3080.54|3079.88|3079.88|3082.64|3082.64|3078.17|3078.17|0
1652262600000|2022-05-11 09:50:00|3080.21|3080.21|3086.31|3086.31|3086.31|3086.31|3080.11|3080.11|0
1652262900000|2022-05-11 09:55:00|3086.25|3086.25|3086.59|3086.59|3089.38|3089.38|3086.25|3086.25|0
1652263200000|2022-05-11 10:00:00|3086.51|3086.51|3082.89|3082.89|3087.27|3087.27|3082.57|3082.57|0
1652263500000|2022-05-11 10:05:00|3082.92|3082.92|3084.28|3084.28|3084.44|3084.44|3082.05|3082.05|0
1652263800000|2022-05-11 10:10:00|3084.2|3084.2|3083.89|3083.89|3086.05|3086.05|3082.68|3082.68|0
1652264100000|2022-05-11 10:15:00|3083.81|3083.81|3085.82|3085.82|3085.93|3085.93|3083.81|3083.81|0
1652264400000|2022-05-11 10:20:00|3085.49|3085.49|3083.74|3083.74|3086.43|3086.43|3083.74|3083.74|0
1652264700000|2022-05-11 10:25:00|3083.72|3083.72|3081.95|3081.95|3083.72|3083.72|3081.21|3081.21|0
1652265000000|2022-05-11 10:30:00|3081.89|3081.89|3084.66|3084.66|3086.06|3086.06|3081.89|3081.89|0
1652265300000|2022-05-11 10:35:00|3084.64|3084.64|3082.79|3082.79|3085.1|3085.1|3082.79|3082.79|0
1652265600000|2022-05-11 10:40:00|3082.83|3082.83|3081.94|3081.94|3082.86|3082.86|3081.7|3081.7|0
1652265900000|2022-05-11 10:45:00|3082.05|3082.05|3081.07|3081.07|3082.05|3082.05|3080.12|3080.12|0
1652266200000|2022-05-11 10:50:00|3081.13|3081.13|3080.88|3080.88|3082.97|3082.97|3080.6|3080.6|0
1652266500000|2022-05-11 10:55:00|3080.82|3080.82|3086.81|3086.81|3088.14|3088.14|3079.37|3079.37|0
1652266800000|2022-05-11 11:00:00|3086.82|3086.82|3085.87|3085.87|3088.95|3088.95|3084.23|3084.23|0
1652267100000|2022-05-11 11:05:00|3086.48|3086.48|3083.57|3083.57|3086.94|3086.94|3082.67|3082.67|0
1652267400000|2022-05-11 11:10:00|3083.54|3083.54|3084.04|3084.04|3085.06|3085.06|3083.33|3083.33|0
1652267700000|2022-05-11 11:15:00|3083.71|3083.71|3079.86|3079.86|3084.34|3084.34|3078.74|3078.74|0
1652268000000|2022-05-11 11:20:00|3080.31|3080.31|3078.47|3078.47|3080.48|3080.48|3078.47|3078.47|0
1652268300000|2022-05-11 11:25:00|3078.38|3078.38|3078.44|3078.44|3078.59|3078.59|3076.77|3076.77|0
1652268600000|2022-05-11 11:30:00|3078.46|3078.46|3078.23|3078.23|3079.33|3079.33|3076.2|3076.2|0
1652268900000|2022-05-11 11:35:00|3078.22|3078.22|3076.96|3076.96|3079.88|3079.88|3076.96|3076.96|0
1652269200000|2022-05-11 11:40:00|3076.88|3076.88|3079.37|3079.37|3080.06|3080.06|3076.65|3076.65|0
1652269500000|2022-05-11 11:45:00|3079.26|3079.26|3077.1|3077.1|3079.26|3079.26|3076.03|3076.03|0
1652269800000|2022-05-11 11:50:00|3077.18|3077.18|3078.95|3078.95|3078.95|3078.95|3076.33|3076.33|0
1652270100000|2022-05-11 11:55:00|3078.93|3078.93|3075.75|3075.75|3078.93|3078.93|3075.32|3075.32|0
1652270400000|2022-05-11 12:00:00|3075.85|3075.85|3076.67|3076.67|3078.96|3078.96|3075.75|3075.75|0
1652270700000|2022-05-11 12:05:00|3076.69|3076.69|3074.15|3074.15|3076.74|3076.74|3073.13|3073.13|0
1652271000000|2022-05-11 12:10:00|3074.1|3074.1|3073.8|3073.8|3075.72|3075.72|3073.69|3073.69|0
1652271300000|2022-05-11 12:15:00|3073.79|3073.79|3072.56|3072.56|3074.12|3074.12|3072.56|3072.56|0
1652271600000|2022-05-11 12:20:00|3072.55|3072.55|3070.16|3070.16|3072.83|3072.83|3066.98|3066.98|0
1652271900000|2022-05-11 12:25:00|3070.06|3070.06|3068.08|3068.08|3072.71|3072.71|3068.08|3068.08|0
1652272200000|2022-05-11 12:30:00|3067.19|3067.19|3066.5|3066.5|3069.13|3069.13|3052.7|3052.7|0
1652272500000|2022-05-11 12:35:00|3066.42|3066.42|3056.07|3056.07|3066.42|3066.42|3055.74|3055.74|0
1652272800000|2022-05-11 12:40:00|3055.74|3055.74|3058.03|3058.03|3060.05|3060.05|3054.84|3054.84|0
1652273100000|2022-05-11 12:45:00|3058.28|3058.28|3057.6|3057.6|3059.56|3059.56|3053.68|3053.68|0
1652273400000|2022-05-11 12:50:00|3057.93|3057.93|3047.88|3047.88|3058.68|3058.68|3047.88|3047.88|0
1652273700000|2022-05-11 12:55:00|3047.71|3047.71|3046.89|3046.89|3048.9|3048.9|3045.15|3045.15|0
1652274000000|2022-05-11 13:00:00|3046.83|3046.83|3051.08|3051.08|3051.08|3051.08|3046.83|3046.83|0
1652274300000|2022-05-11 13:05:00|3051.58|3051.58|3054.17|3054.17|3056.82|3056.82|3050.16|3050.16|0
1652274600000|2022-05-11 13:10:00|3053.84|3053.84|3048.24|3048.24|3053.84|3053.84|3047.78|3047.78|0
1652274900000|2022-05-11 13:15:00|3048.08|3048.08|3051.62|3051.62|3051.95|3051.95|3046.78|3046.78|0
1652275200000|2022-05-11 13:20:00|3051.56|3051.56|3056.31|3056.31|3057.17|3057.17|3050.58|3050.58|0
1652275500000|2022-05-11 13:25:00|3056.14|3056.14|3059.07|3059.07|3059.49|3059.49|3055|3055|0
1652275800000|2022-05-11 13:30:00|3059.1|3059.1|3059.57|3059.57|3059.95|3059.95|3053.15|3053.15|0
1652276100000|2022-05-11 13:35:00|3059.35|3059.35|3054.16|3054.16|3059.35|3059.35|3051.7|3051.7|0
1652276400000|2022-05-11 13:40:00|3053.83|3053.83|3063.16|3063.16|3063.23|3063.23|3050.25|3050.25|0
1652276700000|2022-05-11 13:45:00|3063.21|3063.21|3070.56|3070.56|3072.66|3072.66|3059.27|3059.27|0
1652277000000|2022-05-11 13:50:00|3070.28|3070.28|3072.83|3072.83|3072.83|3072.83|3066.89|3066.89|0
1652277300000|2022-05-11 13:55:00|3072.72|3072.72|3075.57|3075.57|3075.57|3075.57|3068|3068|0
1652277600000|2022-05-11 14:00:00|3075.49|3075.49|3075.27|3075.27|3078.36|3078.36|3072.46|3072.46|0
1652277900000|2022-05-11 14:05:00|3075.6|3075.6|3078.8|3078.8|3081.77|3081.77|3072.17|3072.17|0
1652278200000|2022-05-11 14:10:00|3078.79|3078.79|3078.97|3078.97|3080.89|3080.89|3075.71|3075.71|0
1652278500000|2022-05-11 14:15:00|3078.91|3078.91|3082.17|3082.17|3082.64|3082.64|3078.79|3078.79|0
1652278800000|2022-05-11 14:20:00|3082.11|3082.11|3090.74|3090.74|3090.74|3090.74|3080.63|3080.63|0
1652279100000|2022-05-11 14:25:00|3091.38|3091.38|3092.08|3092.08|3093.5|3093.5|3089.35|3089.35|0
1652279400000|2022-05-11 14:30:00|3091.75|3091.75|3090.13|3090.13|3093.14|3093.14|3088.84|3088.84|0
1652279700000|2022-05-11 14:35:00|3090.19|3090.19|3094.47|3094.47|3095.74|3095.74|3087.96|3087.96|0
1652280000000|2022-05-11 14:40:00|3094.13|3094.13|3093.15|3093.15|3094.4|3094.4|3092.02|3092.02|0
1652280300000|2022-05-11 14:45:00|3093.48|3093.48|3090.08|3090.08|3094.37|3094.37|3088.7|3088.7|0
1652280600000|2022-05-11 14:50:00|3090.03|3090.03|3083.51|3083.51|3090.78|3090.78|3081.27|3081.27|0
1652280900000|2022-05-11 14:55:00|3083.6|3083.6|3084.55|3084.55|3085.53|3085.53|3082.67|3082.67|0
1652281200000|2022-05-11 15:00:00|3084.47|3084.47|3084.07|3084.07|3086.56|3086.56|3083.1|3083.1|0
1652281500000|2022-05-11 15:05:00|3084.12|3084.12|3080.79|3080.79|3085.79|3085.79|3079.61|3079.61|0
1652281800000|2022-05-11 15:10:00|3080.73|3080.73|3083.03|3083.03|3084.1|3084.1|3080.45|3080.45|0
1652282100000|2022-05-11 15:15:00|3082.97|3082.97|3077.81|3077.81|3084.47|3084.47|3076.68|3076.68|0
1652282400000|2022-05-11 15:20:00|3077.86|3077.86|3082.01|3082.01|3083.88|3083.88|3077.86|3077.86|0
1652282700000|2022-05-11 15:25:00|3081.95|3081.95|3078.88|3078.88|3083.25|3083.25|3077.83|3077.83|0
1652339700000|2022-05-12 07:15:00|3003.95|3003.95|2999.13|2999.13|3006.2|3006.2|2997.24|2997.24|0
1652340000000|2022-05-12 07:20:00|2998.47|2998.47|2996.9|2996.9|2998.47|2998.47|2990.77|2990.77|0
1652340300000|2022-05-12 07:25:00|2997.39|2997.39|3002.36|3002.36|3003.07|3003.07|2995.46|2995.46|0
1652340600000|2022-05-12 07:30:00|3002.13|3002.13|2997.86|2997.86|3002.91|3002.91|2992.18|2992.18|0
1652340900000|2022-05-12 07:35:00|2997.94|2997.94|2997.21|2997.21|3000.51|3000.51|2995.12|2995.12|0
1652341200000|2022-05-12 07:40:00|2996.88|2996.88|3004.3|3004.3|3005.02|3005.02|2996.31|2996.31|0
1652341500000|2022-05-12 07:45:00|3004.52|3004.52|3015.71|3015.71|3017.36|3017.36|3002.39|3002.39|0
1652341800000|2022-05-12 07:50:00|3016.05|3016.05|3015.77|3015.77|3016.93|3016.93|3014.07|3014.07|0
1652342100000|2022-05-12 07:55:00|3015.44|3015.44|3013.78|3013.78|3015.81|3015.81|3007.82|3007.82|0
1652342400000|2022-05-12 08:00:00|3014.41|3014.41|3010.42|3010.42|3017.94|3017.94|3009.61|3009.61|0
1652342700000|2022-05-12 08:05:00|3010.36|3010.36|3005.53|3005.53|3012.35|3012.35|3002.33|3002.33|0
1652343000000|2022-05-12 08:10:00|3006.16|3006.16|3008.83|3008.83|3011.73|3011.73|3006.1|3006.1|0
1652343300000|2022-05-12 08:15:00|3008.66|3008.66|3005.7|3005.7|3011.36|3011.36|3004.63|3004.63|0
1652343600000|2022-05-12 08:20:00|3005.59|3005.59|3006.92|3006.92|3009.8|3009.8|3003.46|3003.46|0
1652343900000|2022-05-12 08:25:00|3006.98|3006.98|3006.23|3006.23|3009.17|3009.17|3003.98|3003.98|0
1652344200000|2022-05-12 08:30:00|3006.07|3006.07|3004.87|3004.87|3011.23|3011.23|3003.36|3003.36|0
1652344500000|2022-05-12 08:35:00|3005.15|3005.15|2998.47|2998.47|3005.45|3005.45|2997.48|2997.48|0
1652344800000|2022-05-12 08:40:00|2997.81|2997.81|2997.17|2997.17|2997.81|2997.81|2992.73|2992.73|0
1652345100000|2022-05-12 08:45:00|2997.23|2997.23|2994.16|2994.16|2997.59|2997.59|2990.27|2990.27|0
1652345400000|2022-05-12 08:50:00|2994.33|2994.33|2993.13|2993.13|2995.27|2995.27|2991.99|2991.99|0
1652345700000|2022-05-12 08:55:00|2993.21|2993.21|2987.25|2987.25|2994.12|2994.12|2986.68|2986.68|0
1652346000000|2022-05-12 09:00:00|2987.08|2987.08|2986.49|2986.49|2990.49|2990.49|2986.49|2986.49|0
1652346300000|2022-05-12 09:05:00|2986.16|2986.16|2989.07|2989.07|2990.23|2990.23|2985.19|2985.19|0
1652346600000|2022-05-12 09:10:00|2989.01|2989.01|2984.84|2984.84|2989.01|2989.01|2981.2|2981.2|0
1652346900000|2022-05-12 09:15:00|2984.82|2984.82|2988.67|2988.67|2988.67|2988.67|2983.52|2983.52|0
1652347200000|2022-05-12 09:20:00|2988.84|2988.84|2986.74|2986.74|2988.84|2988.84|2985.92|2985.92|0
1652347500000|2022-05-12 09:25:00|2986.24|2986.24|2982.57|2982.57|2986.78|2986.78|2982.57|2982.57|0
1652347800000|2022-05-12 09:30:00|2982.62|2982.62|2979.72|2979.72|2983.21|2983.21|2978.48|2978.48|0
1652348100000|2022-05-12 09:35:00|2980.05|2980.05|2977.51|2977.51|2982.99|2982.99|2974.99|2974.99|0
1652348400000|2022-05-12 09:40:00|2977.35|2977.35|2975.73|2975.73|2978.79|2978.79|2974.8|2974.8|0
1652348700000|2022-05-12 09:45:00|2975.89|2975.89|2980.74|2980.74|2981.74|2981.74|2975.89|2975.89|0
1652349000000|2022-05-12 09:50:00|2980.35|2980.35|2980.42|2980.42|2980.42|2980.42|2978.31|2978.31|0
1652349300000|2022-05-12 09:55:00|2980.45|2980.45|2976.4|2976.4|2980.61|2980.61|2976.4|2976.4|0
1652349600000|2022-05-12 10:00:00|2976.57|2976.57|2979.1|2979.1|2979.63|2979.63|2976.26|2976.26|0
1652349900000|2022-05-12 10:05:00|2979.16|2979.16|2983.17|2983.17|2983.19|2983.19|2979.16|2979.16|0
1652350200000|2022-05-12 10:10:00|2982.33|2982.33|2975.83|2975.83|2983.69|2983.69|2975.83|2975.83|0
1652350500000|2022-05-12 10:15:00|2975.55|2975.55|2977.22|2977.22|2977.22|2977.22|2972.43|2972.43|0
1652350800000|2022-05-12 10:20:00|2976.72|2976.72|2976.34|2976.34|2977.79|2977.79|2975.84|2975.84|0
1652351100000|2022-05-12 10:25:00|2976.51|2976.51|2983.27|2983.27|2983.27|2983.27|2975.95|2975.95|0
1652351400000|2022-05-12 10:30:00|2983.22|2983.22|2982.09|2982.09|2983.58|2983.58|2981.54|2981.54|0
1652351700000|2022-05-12 10:35:00|2982.03|2982.03|2980.55|2980.55|2984.1|2984.1|2980.55|2980.55|0
1652352000000|2022-05-12 10:40:00|2980.49|2980.49|2985.65|2985.65|2992.2|2992.2|2976.46|2976.46|0
1652352300000|2022-05-12 10:45:00|2985.49|2985.49|2979.63|2979.63|2985.49|2985.49|2978.37|2978.37|0
1652352600000|2022-05-12 10:50:00|2979.46|2979.46|2983.68|2983.68|2983.68|2983.68|2978.18|2978.18|0
1652352900000|2022-05-12 10:55:00|2983.34|2983.34|2993.96|2993.96|2993.96|2993.96|2983.34|2983.34|0
1652353200000|2022-05-12 11:00:00|2993.46|2993.46|2995.56|2995.56|2998.55|2998.55|2993.46|2993.46|0
1652353500000|2022-05-12 11:05:00|2995.39|2995.39|2993.76|2993.76|2996.52|2996.52|2993.76|2993.76|0
1652353800000|2022-05-12 11:10:00|2993.34|2993.34|2997.09|2997.09|2997.37|2997.37|2991.49|2991.49|0
1652354100000|2022-05-12 11:15:00|2997.04|2997.04|2999.07|2999.07|2999.78|2999.78|2996.46|2996.46|0
1652354400000|2022-05-12 11:20:00|2998.96|2998.96|2999.75|2999.75|3001.87|3001.87|2998.96|2998.96|0
1652354700000|2022-05-12 11:25:00|2999.81|2999.81|2998.51|2998.51|3000.9|3000.9|2997.7|2997.7|0
1652355000000|2022-05-12 11:30:00|2998.56|2998.56|2999.95|2999.95|3000.88|3000.88|2998.31|2998.31|0
1652355300000|2022-05-12 11:35:00|2999.96|2999.96|3001.11|3001.11|3002.19|3002.19|2999.29|2999.29|0
1652355600000|2022-05-12 11:40:00|3001.27|3001.27|2999.5|2999.5|3001.27|3001.27|2997.84|2997.84|0
1652355900000|2022-05-12 11:45:00|2998.84|2998.84|2996.29|2996.29|2998.84|2998.84|2995.7|2995.7|0
1652356200000|2022-05-12 11:50:00|2996.24|2996.24|2994.81|2994.81|2997.27|2997.27|2994.41|2994.41|0
1652356500000|2022-05-12 11:55:00|2994.79|2994.79|2993.65|2993.65|2996.37|2996.37|2991.5|2991.5|0
1652356800000|2022-05-12 12:00:00|2993.31|2993.31|2991.15|2991.15|2994.29|2994.29|2989.89|2989.89|0
1652357100000|2022-05-12 12:05:00|2991.14|2991.14|2992.04|2992.04|2994.15|2994.15|2990.94|2990.94|0
1652357400000|2022-05-12 12:10:00|2991.54|2991.54|2991.2|2991.2|2992.42|2992.42|2990.28|2990.28|0
1652357700000|2022-05-12 12:15:00|2991.31|2991.31|2995.02|2995.02|2995.97|2995.97|2991.04|2991.04|0
1652358000000|2022-05-12 12:20:00|2994.97|2994.97|2989.7|2989.7|2996.11|2996.11|2988.07|2988.07|0
1652358300000|2022-05-12 12:25:00|2989.73|2989.73|2992.37|2992.37|2992.37|2992.37|2989.4|2989.4|0
1652358600000|2022-05-12 12:30:00|2992.29|2992.29|2992.99|2992.99|2996.25|2996.25|2991.27|2991.27|0
1652358900000|2022-05-12 12:35:00|2993.48|2993.48|2993.72|2993.72|2994.91|2994.91|2992.03|2992.03|0
1652359200000|2022-05-12 12:40:00|2993.8|2993.8|2995.05|2995.05|2997.31|2997.31|2993.72|2993.72|0
1652359500000|2022-05-12 12:45:00|2995.03|2995.03|2991.67|2991.67|2995.64|2995.64|2991.59|2991.59|0
1652359800000|2022-05-12 12:50:00|2991.66|2991.66|2994.83|2994.83|2995.33|2995.33|2991.65|2991.65|0
1652360100000|2022-05-12 12:55:00|2994.67|2994.67|2998.51|2998.51|2998.51|2998.51|2993.67|2993.67|0
1652360400000|2022-05-12 13:00:00|2998.57|2998.57|3000.39|3000.39|3001.4|3001.4|2996.8|2996.8|0
1652360700000|2022-05-12 13:05:00|3000.05|3000.05|3002.04|3002.04|3004.2|3004.2|2999.52|2999.52|0
1652361000000|2022-05-12 13:10:00|3002.08|3002.08|3000.89|3000.89|3002.22|3002.22|2998.47|2998.47|0
1652361300000|2022-05-12 13:15:00|3000.98|3000.98|3001.38|3001.38|3002.03|3002.03|2999.89|2999.89|0
1652361600000|2022-05-12 13:20:00|3001.5|3001.5|3008.77|3008.77|3008.77|3008.77|3001.38|3001.38|0
1652361900000|2022-05-12 13:25:00|3008.82|3008.82|3008.04|3008.04|3009.72|3009.72|3007.38|3007.38|0
1652362200000|2022-05-12 13:30:00|3007.98|3007.98|2992.07|2992.07|3009.39|3009.39|2990.65|2990.65|0
1652362500000|2022-05-12 13:35:00|2991.91|2991.91|2987.67|2987.67|2995.04|2995.04|2985.12|2985.12|0
1652362800000|2022-05-12 13:40:00|2987.84|2987.84|2991.41|2991.41|2992.44|2992.44|2983.77|2983.77|0
1652363100000|2022-05-12 13:45:00|2991.33|2991.33|2997.14|2997.14|3002.72|3002.72|2987.06|2987.06|0
1652363400000|2022-05-12 13:50:00|2996.97|2996.97|3002.1|3002.1|3002.64|3002.64|2995.76|2995.76|0
1652363700000|2022-05-12 13:55:00|3001.1|3001.1|3000.44|3000.44|3004.67|3004.67|2996.4|2996.4|0
1652364000000|2022-05-12 14:00:00|3000.39|3000.39|3000.51|3000.51|3000.82|3000.82|2994.27|2994.27|0
1652364300000|2022-05-12 14:05:00|3000.49|3000.49|3006.42|3006.42|3007.41|3007.41|3000.49|3000.49|0
1652364600000|2022-05-12 14:10:00|3006.3|3006.3|3011.09|3011.09|3014.93|3014.93|3005.91|3005.91|0
1652364900000|2022-05-12 14:15:00|3011.26|3011.26|3014.22|3014.22|3014.32|3014.32|3008.31|3008.31|0
1652365200000|2022-05-12 14:20:00|3014.28|3014.28|3018.56|3018.56|3021.52|3021.52|3009.98|3009.98|0
1652365500000|2022-05-12 14:25:00|3019.22|3019.22|3016.52|3016.52|3023.7|3023.7|3016.27|3016.27|0
1652365800000|2022-05-12 14:30:00|3016.53|3016.53|3019.93|3019.93|3022.34|3022.34|3016.53|3016.53|0
1652366100000|2022-05-12 14:35:00|3020.11|3020.11|3021.29|3021.29|3022.26|3022.26|3017.81|3017.81|0
1652366400000|2022-05-12 14:40:00|3021.37|3021.37|3020.27|3020.27|3022.73|3022.73|3016.9|3016.9|0
1652366700000|2022-05-12 14:45:00|3020.38|3020.38|3023.49|3023.49|3025.59|3025.59|3017.97|3017.97|0
1652367000000|2022-05-12 14:50:00|3023.16|3023.16|3023.54|3023.54|3026.66|3026.66|3022.58|3022.58|0
1652367300000|2022-05-12 14:55:00|3023.48|3023.48|3022.97|3022.97|3024.88|3024.88|3020.96|3020.96|0
1652367600000|2022-05-12 15:00:00|3023.13|3023.13|3027.14|3027.14|3027.14|3027.14|3019.85|3019.85|0
1652367900000|2022-05-12 15:05:00|3027.19|3027.19|3035.6|3035.6|3035.6|3035.6|3026.23|3026.23|0
1652368200000|2022-05-12 15:10:00|3035.71|3035.71|3031.18|3031.18|3036.8|3036.8|3030.51|3030.51|0
1652368500000|2022-05-12 15:15:00|3031.17|3031.17|3027.27|3027.27|3031.17|3031.17|3027.27|3027.27|0
1652368800000|2022-05-12 15:20:00|3027.15|3027.15|3022.07|3022.07|3028.3|3028.3|3020.96|3020.96|0
1652369100000|2022-05-12 15:25:00|3022.12|3022.12|3018.53|3018.53|3024.44|3024.44|3018.38|3018.38|0
1652426100000|2022-05-13 07:15:00|3077.68|3077.68|3067.57|3067.57|3077.95|3077.95|3067.57|3067.57|0
1652426400000|2022-05-13 07:20:00|3066.9|3066.9|3073.79|3073.79|3073.87|3073.87|3064.57|3064.57|0
1652426700000|2022-05-13 07:25:00|3073.68|3073.68|3078.26|3078.26|3078.49|3078.49|3070.81|3070.81|0
1652427000000|2022-05-13 07:30:00|3078.2|3078.2|3084.39|3084.39|3084.39|3084.39|3077.37|3077.37|0
1652427300000|2022-05-13 07:35:00|3084.28|3084.28|3087.37|3087.37|3087.46|3087.46|3083.47|3083.47|0
1652427600000|2022-05-13 07:40:00|3087.04|3087.04|3085.23|3085.23|3089.29|3089.29|3084.18|3084.18|0
1652427900000|2022-05-13 07:45:00|3085.28|3085.28|3085.96|3085.96|3087.75|3087.75|3085.16|3085.16|0
1652428200000|2022-05-13 07:50:00|3087.12|3087.12|3088.31|3088.31|3089.58|3089.58|3084.59|3084.59|0
1652428500000|2022-05-13 07:55:00|3087.98|3087.98|3091.42|3091.42|3091.75|3091.75|3085.21|3085.21|0
1652428800000|2022-05-13 08:00:00|3091.75|3091.75|3095.8|3095.8|3096.61|3096.61|3091.75|3091.75|0
1652429100000|2022-05-13 08:05:00|3095.82|3095.82|3100.24|3100.24|3100.73|3100.73|3095.32|3095.32|0
1652429400000|2022-05-13 08:10:00|3099.57|3099.57|3099.45|3099.45|3101.2|3101.2|3097.53|3097.53|0
1652429700000|2022-05-13 08:15:00|3099.29|3099.29|3099.2|3099.2|3101.38|3101.38|3096.82|3096.82|0
1652430000000|2022-05-13 08:20:00|3099.36|3099.36|3101.25|3101.25|3101.25|3101.25|3098.02|3098.02|0
1652430300000|2022-05-13 08:25:00|3101.2|3101.2|3097.64|3097.64|3101.37|3101.37|3096.84|3096.84|0
1652430600000|2022-05-13 08:30:00|3097.7|3097.7|3095.55|3095.55|3098.62|3098.62|3093.56|3093.56|0
1652430900000|2022-05-13 08:35:00|3095.5|3095.5|3094.83|3094.83|3095.6|3095.6|3091.21|3091.21|0
1652431200000|2022-05-13 08:40:00|3094.72|3094.72|3096.07|3096.07|3098.64|3098.64|3093.33|3093.33|0
1652431500000|2022-05-13 08:45:00|3096.02|3096.02|3095.12|3095.12|3097.57|3097.57|3095.12|3095.12|0
1652431800000|2022-05-13 08:50:00|3095.03|3095.03|3097.44|3097.44|3097.73|3097.73|3094.29|3094.29|0
1652432100000|2022-05-13 08:55:00|3097.39|3097.39|3095.3|3095.3|3097.72|3097.72|3094.64|3094.64|0
1652432400000|2022-05-13 09:00:00|3095.8|3095.8|3090.25|3090.25|3096|3096|3090.25|3090.25|0
1652432700000|2022-05-13 09:05:00|3089.75|3089.75|3090.08|3090.08|3090.51|3090.51|3087.15|3087.15|0
1652433000000|2022-05-13 09:10:00|3089.91|3089.91|3086.63|3086.63|3089.91|3089.91|3086.63|3086.63|0
1652433300000|2022-05-13 09:15:00|3086.45|3086.45|3085.31|3085.31|3086.45|3086.45|3084.45|3084.45|0
1652433600000|2022-05-13 09:20:00|3085.35|3085.35|3088.19|3088.19|3089.61|3089.61|3085.35|3085.35|0
1652433900000|2022-05-13 09:25:00|3088.13|3088.13|3084.54|3084.54|3088.24|3088.24|3083.77|3083.77|0
1652434200000|2022-05-13 09:30:00|3084.62|3084.62|3078.75|3078.75|3086.01|3086.01|3077.83|3077.83|0
1652434500000|2022-05-13 09:35:00|3078.84|3078.84|3082.33|3082.33|3083.71|3083.71|3078.84|3078.84|0
1652434800000|2022-05-13 09:40:00|3082.41|3082.41|3084.11|3084.11|3084.11|3084.11|3081.52|3081.52|0
1652435100000|2022-05-13 09:45:00|3083.61|3083.61|3082.88|3082.88|3083.61|3083.61|3082.13|3082.13|0
1652435400000|2022-05-13 09:50:00|3083.29|3083.29|3083.77|3083.77|3085.46|3085.46|3083.14|3083.14|0
1652435700000|2022-05-13 09:55:00|3083.69|3083.69|3087.8|3087.8|3087.82|3087.82|3083.41|3083.41|0
1652436000000|2022-05-13 10:00:00|3087.88|3087.88|3088.52|3088.52|3089.28|3089.28|3086.85|3086.85|0
1652436300000|2022-05-13 10:05:00|3088.51|3088.51|3090.56|3090.56|3090.79|3090.79|3087.92|3087.92|0
1652436600000|2022-05-13 10:10:00|3090.65|3090.65|3087.04|3087.04|3090.65|3090.65|3087.04|3087.04|0
1652436900000|2022-05-13 10:15:00|3086.88|3086.88|3087.25|3087.25|3087.9|3087.9|3086.06|3086.06|0
1652437200000|2022-05-13 10:20:00|3086.75|3086.75|3085.32|3085.32|3086.75|3086.75|3084.75|3084.75|0
1652437500000|2022-05-13 10:25:00|3084.99|3084.99|3082.84|3082.84|3084.99|3084.99|3081.76|3081.76|0
1652437800000|2022-05-13 10:30:00|3083.01|3083.01|3082.45|3082.45|3083.41|3083.41|3080.84|3080.84|0
1652438100000|2022-05-13 10:35:00|3082.95|3082.95|3085.75|3085.75|3085.91|3085.91|3082.36|3082.36|0
1652438400000|2022-05-13 10:40:00|3085.63|3085.63|3086.36|3086.36|3086.58|3086.58|3084.19|3084.19|0
1652438700000|2022-05-13 10:45:00|3086.19|3086.19|3087|3087|3087|3087|3085.23|3085.23|0
1652439000000|2022-05-13 10:50:00|3086.92|3086.92|3083.73|3083.73|3087.79|3087.79|3083.73|3083.73|0
1652439300000|2022-05-13 10:55:00|3084.06|3084.06|3084.97|3084.97|3085.21|3085.21|3082.68|3082.68|0
1652439600000|2022-05-13 11:00:00|3084.98|3084.98|3087.94|3087.94|3088.91|3088.91|3084.98|3084.98|0
1652439900000|2022-05-13 11:05:00|3087.88|3087.88|3086.83|3086.83|3087.88|3087.88|3086.06|3086.06|0
1652440200000|2022-05-13 11:10:00|3086.99|3086.99|3086.78|3086.78|3087.41|3087.41|3086.4|3086.4|0
1652440500000|2022-05-13 11:15:00|3086.61|3086.61|3083.4|3083.4|3088.61|3088.61|3083.4|3083.4|0
1652440800000|2022-05-13 11:20:00|3083.46|3083.46|3084.29|3084.29|3086.48|3086.48|3082.73|3082.73|0
1652441100000|2022-05-13 11:25:00|3084.17|3084.17|3082.77|3082.77|3085.02|3085.02|3082.77|3082.77|0
1652441400000|2022-05-13 11:30:00|3082.79|3082.79|3081.34|3081.34|3083.25|3083.25|3080.72|3080.72|0
1652441700000|2022-05-13 11:35:00|3081.51|3081.51|3080.81|3080.81|3082.41|3082.41|3080.31|3080.31|0
1652442000000|2022-05-13 11:40:00|3080.74|3080.74|3080.73|3080.73|3081.48|3081.48|3080.56|3080.56|0
1652442300000|2022-05-13 11:45:00|3080.72|3080.72|3079.56|3079.56|3081.06|3081.06|3079.45|3079.45|0
1652442600000|2022-05-13 11:50:00|3079.55|3079.55|3079.59|3079.59|3080.79|3080.79|3079.35|3079.35|0
1652442900000|2022-05-13 11:55:00|3079.75|3079.75|3082.9|3082.9|3083.48|3083.48|3079.37|3079.37|0
1652443200000|2022-05-13 12:00:00|3083.12|3083.12|3080.19|3080.19|3083.48|3083.48|3079.8|3079.8|0
1652443500000|2022-05-13 12:05:00|3080.02|3080.02|3083.09|3083.09|3083.89|3083.89|3079.46|3079.46|0
1652443800000|2022-05-13 12:10:00|3083.18|3083.18|3085.43|3085.43|3085.54|3085.54|3083.18|3083.18|0
1652444100000|2022-05-13 12:15:00|3085.49|3085.49|3085.73|3085.73|3086.86|3086.86|3085.2|3085.2|0
1652444400000|2022-05-13 12:20:00|3085.76|3085.76|3084.78|3084.78|3085.87|3085.87|3084.34|3084.34|0
1652444700000|2022-05-13 12:25:00|3084.89|3084.89|3084.81|3084.81|3085.41|3085.41|3082.6|3082.6|0
1652445000000|2022-05-13 12:30:00|3084.75|3084.75|3082.77|3082.77|3084.75|3084.75|3081.93|3081.93|0
1652445300000|2022-05-13 12:35:00|3082.8|3082.8|3083.27|3083.27|3083.71|3083.71|3082|3082|0
1652445600000|2022-05-13 12:40:00|3083.44|3083.44|3082.83|3082.83|3084.78|3084.78|3082.67|3082.67|0
1652445900000|2022-05-13 12:45:00|3082.94|3082.94|3084.01|3084.01|3084.12|3084.12|3082.92|3082.92|0
1652446200000|2022-05-13 12:50:00|3083.84|3083.84|3088.06|3088.06|3088.06|3088.06|3083.72|3083.72|0
1652446500000|2022-05-13 12:55:00|3088.04|3088.04|3089.17|3089.17|3090.26|3090.26|3086.55|3086.55|0
1652446800000|2022-05-13 13:00:00|3089.19|3089.19|3087.45|3087.45|3089.19|3089.19|3086.9|3086.9|0
1652447100000|2022-05-13 13:05:00|3087.12|3087.12|3088.13|3088.13|3089.67|3089.67|3086.96|3086.96|0
1652447400000|2022-05-13 13:10:00|3088.15|3088.15|3089.41|3089.41|3089.54|3089.54|3087.14|3087.14|0
1652447700000|2022-05-13 13:15:00|3089.38|3089.38|3090.25|3090.25|3090.71|3090.71|3089.34|3089.34|0
1652448000000|2022-05-13 13:20:00|3090.19|3090.19|3090.67|3090.67|3092.93|3092.93|3089.26|3089.26|0
1652448300000|2022-05-13 13:25:00|3090.62|3090.62|3089.22|3089.22|3091.4|3091.4|3089.05|3089.05|0
1652448600000|2022-05-13 13:30:00|3089.28|3089.28|3084.74|3084.74|3089.39|3089.39|3083.23|3083.23|0
1652448900000|2022-05-13 13:35:00|3084.73|3084.73|3094.29|3094.29|3094.42|3094.42|3082.06|3082.06|0
1652449200000|2022-05-13 13:40:00|3093.96|3093.96|3093.32|3093.32|3095.62|3095.62|3091.86|3091.86|0
1652449500000|2022-05-13 13:45:00|3093.48|3093.48|3091.9|3091.9|3093.8|3093.8|3089.59|3089.59|0
1652449800000|2022-05-13 13:50:00|3091.95|3091.95|3095.77|3095.77|3096.1|3096.1|3091.56|3091.56|0
1652450100000|2022-05-13 13:55:00|3095.74|3095.74|3096.61|3096.61|3098.16|3098.16|3094.88|3094.88|0
1652450400000|2022-05-13 14:00:00|3097.38|3097.38|3099.33|3099.33|3101.18|3101.18|3096.29|3096.29|0
1652450700000|2022-05-13 14:05:00|3100.33|3100.33|3101.35|3101.35|3101.44|3101.44|3096.99|3096.99|0
1652451000000|2022-05-13 14:10:00|3101.68|3101.68|3102.57|3102.57|3106.96|3106.96|3100.64|3100.64|0
1652451300000|2022-05-13 14:15:00|3102.6|3102.6|3103.8|3103.8|3104.8|3104.8|3098.92|3098.92|0
1652451600000|2022-05-13 14:20:00|3104.14|3104.14|3108.79|3108.79|3109.59|3109.59|3103.89|3103.89|0
1652451900000|2022-05-13 14:25:00|3108.87|3108.87|3106.51|3106.51|3110.2|3110.2|3106|3106|0
1652452200000|2022-05-13 14:30:00|3106.53|3106.53|3104.35|3104.35|3108.03|3108.03|3104.35|3104.35|0
1652452500000|2022-05-13 14:35:00|3104.29|3104.29|3099.85|3099.85|3104.6|3104.6|3099.71|3099.71|0
1652452800000|2022-05-13 14:40:00|3099.79|3099.79|3092.33|3092.33|3100.31|3100.31|3092.33|3092.33|0
1652453100000|2022-05-13 14:45:00|3092|3092|3090.38|3090.38|3092|3092|3088.99|3088.99|0
1652453400000|2022-05-13 14:50:00|3090.05|3090.05|3089.79|3089.79|3090.08|3090.08|3088.15|3088.15|0
1652453700000|2022-05-13 14:55:00|3090.17|3090.17|3091.54|3091.54|3093.7|3093.7|3089.17|3089.17|0
1652454000000|2022-05-13 15:00:00|3091.37|3091.37|3089.47|3089.47|3091.97|3091.97|3088.13|3088.13|0
1652454300000|2022-05-13 15:05:00|3089.39|3089.39|3091.32|3091.32|3093.02|3093.02|3089.22|3089.22|0
1652454600000|2022-05-13 15:10:00|3091.49|3091.49|3093.33|3093.33|3093.33|3093.33|3090.25|3090.25|0
1652454900000|2022-05-13 15:15:00|3092.83|3092.83|3094.5|3094.5|3094.5|3094.5|3091.6|3091.6|0
1652455200000|2022-05-13 15:20:00|3094.55|3094.55|3097.93|3097.93|3098.15|3098.15|3094.49|3094.49|0
1652455500000|2022-05-13 15:25:00|3097.88|3097.88|3106.37|3106.37|3106.74|3106.74|3097.72|3097.72|0
1652685300000|2022-05-16 07:15:00|3081.19|3081.19|3083.3|3083.3|3088.39|3088.39|3079.78|3079.78|0
1652685600000|2022-05-16 07:20:00|3083.88|3083.88|3094.38|3094.38|3094.38|3094.38|3083.42|3083.42|0
1652685900000|2022-05-16 07:25:00|3094.71|3094.71|3099.34|3099.34|3103.17|3103.17|3093.66|3093.66|0
1652686200000|2022-05-16 07:30:00|3099.51|3099.51|3105.89|3105.89|3105.89|3105.89|3097.84|3097.84|0
1652686500000|2022-05-16 07:35:00|3105.94|3105.94|3104.31|3104.31|3107.12|3107.12|3101.51|3101.51|0
1652686800000|2022-05-16 07:40:00|3104.38|3104.38|3107.46|3107.46|3109.57|3109.57|3104.38|3104.38|0
1652687100000|2022-05-16 07:45:00|3107.17|3107.17|3109.34|3109.34|3109.4|3109.4|3106.23|3106.23|0
1652687400000|2022-05-16 07:50:00|3109.43|3109.43|3103.01|3103.01|3109.43|3109.43|3102.21|3102.21|0
1652687700000|2022-05-16 07:55:00|3102.88|3102.88|3101.95|3101.95|3103.92|3103.92|3098.98|3098.98|0
1652688000000|2022-05-16 08:00:00|3102.03|3102.03|3103.14|3103.14|3103.79|3103.79|3101.59|3101.59|0
1652688300000|2022-05-16 08:05:00|3103.22|3103.22|3103.22|3103.22|3103.89|3103.89|3101.22|3101.22|0
1652688600000|2022-05-16 08:10:00|3103.17|3103.17|3106.66|3106.66|3107.87|3107.87|3103|3103|0
1652688900000|2022-05-16 08:15:00|3106.75|3106.75|3110.72|3110.72|3111.2|3111.2|3105.6|3105.6|0
1652689200000|2022-05-16 08:20:00|3111.39|3111.39|3113.46|3113.46|3113.46|3113.46|3110.89|3110.89|0
1652689500000|2022-05-16 08:25:00|3113.69|3113.69|3109.76|3109.76|3113.81|3113.81|3109.76|3109.76|0
1652689800000|2022-05-16 08:30:00|3110.2|3110.2|3115|3115|3116.69|3116.69|3109.07|3109.07|0
1652690100000|2022-05-16 08:35:00|3114.37|3114.37|3110.72|3110.72|3114.76|3114.76|3109.47|3109.47|0
1652690400000|2022-05-16 08:40:00|3110.61|3110.61|3110.85|3110.85|3111.94|3111.94|3107.4|3107.4|0
1652690700000|2022-05-16 08:45:00|3110.9|3110.9|3107.67|3107.67|3111.53|3111.53|3107.67|3107.67|0
1652691000000|2022-05-16 08:50:00|3107.83|3107.83|3111.29|3111.29|3111.29|3111.29|3107.43|3107.43|0
1652691300000|2022-05-16 08:55:00|3110.96|3110.96|3116.39|3116.39|3116.5|3116.5|3110.82|3110.82|0
1652691600000|2022-05-16 09:00:00|3116.33|3116.33|3117.24|3117.24|3118.15|3118.15|3116.16|3116.16|0
1652691900000|2022-05-16 09:05:00|3116.77|3116.77|3117.21|3117.21|3119.05|3119.05|3115.18|3115.18|0
1652692200000|2022-05-16 09:10:00|3117.23|3117.23|3116.88|3116.88|3119.37|3119.37|3116.88|3116.88|0
1652692500000|2022-05-16 09:15:00|3116.8|3116.8|3108.44|3108.44|3116.8|3116.8|3108.38|3108.38|0
1652692800000|2022-05-16 09:20:00|3108.1|3108.1|3101.17|3101.17|3108.1|3108.1|3101.09|3101.09|0
1652693100000|2022-05-16 09:25:00|3100.83|3100.83|3099.83|3099.83|3102.37|3102.37|3098.51|3098.51|0
1652693400000|2022-05-16 09:30:00|3100.17|3100.17|3101.1|3101.1|3102.07|3102.07|3100.17|3100.17|0
1652693700000|2022-05-16 09:35:00|3100.82|3100.82|3101.07|3101.07|3102.9|3102.9|3099.89|3099.89|0
1652694000000|2022-05-16 09:40:00|3101.01|3101.01|3101.76|3101.76|3101.76|3101.76|3097.76|3097.76|0
1652694300000|2022-05-16 09:45:00|3101.98|3101.98|3101.4|3101.4|3103.44|3103.44|3101.03|3101.03|0
1652694600000|2022-05-16 09:50:00|3101.57|3101.57|3101.04|3101.04|3101.73|3101.73|3099|3099|0
1652694900000|2022-05-16 09:55:00|3100.82|3100.82|3096.02|3096.02|3100.88|3100.88|3095.5|3095.5|0
1652695200000|2022-05-16 10:00:00|3096.13|3096.13|3098.12|3098.12|3099.13|3099.13|3096.03|3096.03|0
1652695500000|2022-05-16 10:05:00|3098.23|3098.23|3099.7|3099.7|3100.42|3100.42|3097.7|3097.7|0
1652695800000|2022-05-16 10:10:00|3099.86|3099.86|3098.56|3098.56|3101.31|3101.31|3098.23|3098.23|0
1652696100000|2022-05-16 10:15:00|3098.79|3098.79|3098|3098|3098.82|3098.82|3097.02|3097.02|0
1652696400000|2022-05-16 10:20:00|3097.84|3097.84|3093.74|3093.74|3098.32|3098.32|3093.57|3093.57|0
1652696700000|2022-05-16 10:25:00|3093.96|3093.96|3095.57|3095.57|3097.79|3097.79|3093.9|3093.9|0
1652697000000|2022-05-16 10:30:00|3096.07|3096.07|3094.65|3094.65|3096.07|3096.07|3092.77|3092.77|0
1652697300000|2022-05-16 10:35:00|3094.75|3094.75|3095.36|3095.36|3095.42|3095.42|3093.41|3093.41|0
1652697600000|2022-05-16 10:40:00|3095.25|3095.25|3095.37|3095.37|3097|3097|3094.21|3094.21|0
1652697900000|2022-05-16 10:45:00|3095.53|3095.53|3096.18|3096.18|3097.5|3097.5|3095.53|3095.53|0
1652698200000|2022-05-16 10:50:00|3096.34|3096.34|3094.16|3094.16|3096.79|3096.79|3093.98|3093.98|0
1652698500000|2022-05-16 10:55:00|3094.11|3094.11|3090.53|3090.53|3094.8|3094.8|3090.53|3090.53|0
1652698800000|2022-05-16 11:00:00|3090.52|3090.52|3094.65|3094.65|3101.46|3101.46|3090.52|3090.52|0
1652699100000|2022-05-16 11:05:00|3094.77|3094.77|3095.53|3095.53|3095.97|3095.97|3093.51|3093.51|0
1652699400000|2022-05-16 11:10:00|3095.62|3095.62|3097.12|3097.12|3097.12|3097.12|3094.47|3094.47|0
1652699700000|2022-05-16 11:15:00|3097.17|3097.17|3099.82|3099.82|3100.52|3100.52|3097.17|3097.17|0
1652700000000|2022-05-16 11:20:00|3099.76|3099.76|3097.88|3097.88|3100.03|3100.03|3097.88|3097.88|0
1652700300000|2022-05-16 11:25:00|3097.67|3097.67|3097.08|3097.08|3099.32|3099.32|3097.08|3097.08|0
1652700600000|2022-05-16 11:30:00|3096.86|3096.86|3095.46|3095.46|3097.61|3097.61|3095.45|3095.45|0
1652700900000|2022-05-16 11:35:00|3095.4|3095.4|3097.66|3097.66|3098.16|3098.16|3095.4|3095.4|0
1652701200000|2022-05-16 11:40:00|3097.49|3097.49|3098.28|3098.28|3098.7|3098.7|3097.34|3097.34|0
1652701500000|2022-05-16 11:45:00|3098.33|3098.33|3095.93|3095.93|3098.75|3098.75|3095.76|3095.76|0
1652701800000|2022-05-16 11:50:00|3095.6|3095.6|3099.03|3099.03|3099.03|3099.03|3095.01|3095.01|0
1652702100000|2022-05-16 11:55:00|3099.14|3099.14|3099.01|3099.01|3100.81|3100.81|3098.02|3098.02|0
1652702400000|2022-05-16 12:00:00|3099.18|3099.18|3101.87|3101.87|3103.18|3103.18|3098.96|3098.96|0
1652702700000|2022-05-16 12:05:00|3101.78|3101.78|3104.23|3104.23|3104.55|3104.55|3101.78|3101.78|0
1652703000000|2022-05-16 12:10:00|3103.9|3103.9|3106.75|3106.75|3107.38|3107.38|3103.7|3103.7|0
1652703300000|2022-05-16 12:15:00|3106.69|3106.69|3106.93|3106.93|3108.78|3108.78|3106.69|3106.69|0
1652703600000|2022-05-16 12:20:00|3107.26|3107.26|3107.62|3107.62|3107.84|3107.84|3106.2|3106.2|0
1652703900000|2022-05-16 12:25:00|3107.45|3107.45|3107.26|3107.26|3107.63|3107.63|3105.99|3105.99|0
1652704200000|2022-05-16 12:30:00|3107.24|3107.24|3106.43|3106.43|3107.24|3107.24|3104.34|3104.34|0
1652704500000|2022-05-16 12:35:00|3106.28|3106.28|3101.89|3101.89|3106.78|3106.78|3101.78|3101.78|0
1652704800000|2022-05-16 12:40:00|3102.06|3102.06|3105.27|3105.27|3105.43|3105.43|3101.59|3101.59|0
1652705100000|2022-05-16 12:45:00|3105.33|3105.33|3104.79|3104.79|3105.54|3105.54|3104.44|3104.44|0
1652705400000|2022-05-16 12:50:00|3104.81|3104.81|3107.52|3107.52|3107.52|3107.52|3104.7|3104.7|0
1652705700000|2022-05-16 12:55:00|3107.63|3107.63|3107.8|3107.8|3108.56|3108.56|3105.85|3105.85|0
1652706000000|2022-05-16 13:00:00|3107.74|3107.74|3109.76|3109.76|3109.96|3109.96|3107.41|3107.41|0
1652706300000|2022-05-16 13:05:00|3110.18|3110.18|3105.96|3105.96|3110.18|3110.18|3105.44|3105.44|0
1652706600000|2022-05-16 13:10:00|3105.91|3105.91|3104.31|3104.31|3106.4|3106.4|3104.31|3104.31|0
1652706900000|2022-05-16 13:15:00|3104.7|3104.7|3101.54|3101.54|3105.3|3105.3|3101.54|3101.54|0
1652707200000|2022-05-16 13:20:00|3101.55|3101.55|3099.81|3099.81|3101.55|3101.55|3098.64|3098.64|0
1652707500000|2022-05-16 13:25:00|3099.65|3099.65|3103.16|3103.16|3104.95|3104.95|3099.59|3099.59|0
1652707800000|2022-05-16 13:30:00|3103.32|3103.32|3113.61|3113.61|3117.47|3117.47|3102|3102|0
1652708100000|2022-05-16 13:35:00|3113.95|3113.95|3115.83|3115.83|3116.34|3116.34|3111.29|3111.29|0
1652708400000|2022-05-16 13:40:00|3115.88|3115.88|3106.77|3106.77|3118.03|3118.03|3106.33|3106.33|0
1652708700000|2022-05-16 13:45:00|3106.48|3106.48|3098.07|3098.07|3106.98|3106.98|3095.81|3095.81|0
1652709000000|2022-05-16 13:50:00|3098.24|3098.24|3101.43|3101.43|3101.43|3101.43|3093.93|3093.93|0
1652709300000|2022-05-16 13:55:00|3101.48|3101.48|3093.95|3093.95|3102.06|3102.06|3092.98|3092.98|0
1652709600000|2022-05-16 14:00:00|3093.79|3093.79|3089.97|3089.97|3095.13|3095.13|3089.18|3089.18|0
1652709900000|2022-05-16 14:05:00|3090.07|3090.07|3097.23|3097.23|3097.62|3097.62|3089.74|3089.74|0
1652710200000|2022-05-16 14:10:00|3097.06|3097.06|3099.84|3099.84|3100.13|3100.13|3095.83|3095.83|0
1652710500000|2022-05-16 14:15:00|3099.5|3099.5|3098.87|3098.87|3100.74|3100.74|3096.85|3096.85|0
1652710800000|2022-05-16 14:20:00|3098.95|3098.95|3099.47|3099.47|3101|3101|3098.08|3098.08|0
1652711100000|2022-05-16 14:25:00|3099.53|3099.53|3104.32|3104.32|3104.65|3104.65|3097.31|3097.31|0
1652711400000|2022-05-16 14:30:00|3104.27|3104.27|3100.64|3100.64|3105.29|3105.29|3100.48|3100.48|0
1652711700000|2022-05-16 14:35:00|3100.48|3100.48|3100.45|3100.45|3101.78|3101.78|3098.68|3098.68|0
1652712000000|2022-05-16 14:40:00|3100.44|3100.44|3099.28|3099.28|3100.44|3100.44|3096.35|3096.35|0
1652712300000|2022-05-16 14:45:00|3099.29|3099.29|3094.54|3094.54|3099.82|3099.82|3094.12|3094.12|0
1652712600000|2022-05-16 14:50:00|3094.44|3094.44|3093.34|3093.34|3094.58|3094.58|3092.15|3092.15|0
1652712900000|2022-05-16 14:55:00|3093.01|3093.01|3093.4|3093.4|3094.27|3094.27|3091.12|3091.12|0
1652713200000|2022-05-16 15:00:00|3092.9|3092.9|3093.91|3093.91|3095.98|3095.98|3091.83|3091.83|0
1652713500000|2022-05-16 15:05:00|3093.74|3093.74|3093.84|3093.84|3094.56|3094.56|3091.25|3091.25|0
1652713800000|2022-05-16 15:10:00|3093.85|3093.85|3094.24|3094.24|3095.33|3095.33|3092.86|3092.86|0
1652714100000|2022-05-16 15:15:00|3094.07|3094.07|3096.65|3096.65|3097.23|3097.23|3094.07|3094.07|0
1652714400000|2022-05-16 15:20:00|3096.59|3096.59|3096.27|3096.27|3097.04|3097.04|3094.26|3094.26|0
1652714700000|2022-05-16 15:25:00|3096.21|3096.21|3096.91|3096.91|3096.91|3096.91|3093.7|3093.7|0
1652771700000|2022-05-17 07:15:00|3115.87|3115.87|3114.91|3114.91|3118.91|3118.91|3112.51|3112.51|0
1652772000000|2022-05-17 07:20:00|3114.83|3114.83|3112.76|3112.76|3115.08|3115.08|3111.45|3111.45|0
1652772300000|2022-05-17 07:25:00|3113.43|3113.43|3118.1|3118.1|3119.04|3119.04|3113.37|3113.37|0
1652772600000|2022-05-17 07:30:00|3118.43|3118.43|3118.64|3118.64|3121.82|3121.82|3117.69|3117.69|0
1652772900000|2022-05-17 07:35:00|3119.3|3119.3|3123.3|3123.3|3124.25|3124.25|3119.3|3119.3|0
1652773200000|2022-05-17 07:40:00|3123.47|3123.47|3127.05|3127.05|3129.59|3129.59|3123.47|3123.47|0
1652773500000|2022-05-17 07:45:00|3126.94|3126.94|3121.43|3121.43|3127.11|3127.11|3121.26|3121.26|0
1652773800000|2022-05-17 07:50:00|3121.21|3121.21|3113.51|3113.51|3121.67|3121.67|3113.17|3113.17|0
1652774100000|2022-05-17 07:55:00|3114.29|3114.29|3110.39|3110.39|3115.03|3115.03|3109.61|3109.61|0
1652774400000|2022-05-17 08:00:00|3110.34|3110.34|3111.96|3111.96|3112.25|3112.25|3106.84|3106.84|0
1652774700000|2022-05-17 08:05:00|3111.46|3111.46|3117.81|3117.81|3117.81|3117.81|3109.99|3109.99|0
1652775000000|2022-05-17 08:10:00|3117.76|3117.76|3120.75|3120.75|3120.77|3120.77|3115.63|3115.63|0
1652775300000|2022-05-17 08:15:00|3121.15|3121.15|3123.94|3123.94|3123.94|3123.94|3120.14|3120.14|0
1652775600000|2022-05-17 08:20:00|3124.28|3124.28|3125.99|3125.99|3127.12|3127.12|3123.65|3123.65|0
1652775900000|2022-05-17 08:25:00|3125.55|3125.55|3128.47|3128.47|3129.4|3129.4|3125.55|3125.55|0
1652776200000|2022-05-17 08:30:00|3128.8|3128.8|3134.59|3134.59|3134.81|3134.81|3128.8|3128.8|0
1652776500000|2022-05-17 08:35:00|3134.93|3134.93|3136.09|3136.09|3137.05|3137.05|3133.44|3133.44|0
1652776800000|2022-05-17 08:40:00|3136.25|3136.25|3135.74|3135.74|3136.25|3136.25|3133.8|3133.8|0
1652777100000|2022-05-17 08:45:00|3135.58|3135.58|3140.84|3140.84|3140.84|3140.84|3135.5|3135.5|0
1652777400000|2022-05-17 08:50:00|3140.78|3140.78|3137.91|3137.91|3142.1|3142.1|3136.64|3136.64|0
1652777700000|2022-05-17 08:55:00|3137.8|3137.8|3137.63|3137.63|3139.9|3139.9|3137.63|3137.63|0
1652778000000|2022-05-17 09:00:00|3137.57|3137.57|3139.57|3139.57|3139.57|3139.57|3135.33|3135.33|0
1652778300000|2022-05-17 09:05:00|3139.62|3139.62|3134.85|3134.85|3140.11|3140.11|3133.3|3133.3|0
1652778600000|2022-05-17 09:10:00|3134.74|3134.74|3130.58|3130.58|3135.19|3135.19|3130.58|3130.58|0
1652778900000|2022-05-17 09:15:00|3130.87|3130.87|3130.99|3130.99|3131.88|3131.88|3129.22|3129.22|0
1652779200000|2022-05-17 09:20:00|3130.93|3130.93|3135.48|3135.48|3135.67|3135.67|3130.46|3130.46|0
1652779500000|2022-05-17 09:25:00|3135.42|3135.42|3136.39|3136.39|3136.85|3136.85|3135.09|3135.09|0
1652779800000|2022-05-17 09:30:00|3136.72|3136.72|3138.14|3138.14|3138.23|3138.23|3134.85|3134.85|0
1652780100000|2022-05-17 09:35:00|3137.81|3137.81|3139.29|3139.29|3142.22|3142.22|3137.81|3137.81|0
1652780400000|2022-05-17 09:40:00|3139.27|3139.27|3139.06|3139.06|3140.59|3140.59|3138.25|3138.25|0
1652780700000|2022-05-17 09:45:00|3138.77|3138.77|3142.15|3142.15|3142.18|3142.18|3138.77|3138.77|0
1652781000000|2022-05-17 09:50:00|3142.23|3142.23|3146.58|3146.58|3148.15|3148.15|3142.23|3142.23|0
1652781300000|2022-05-17 09:55:00|3146.59|3146.59|3147.79|3147.79|3151.11|3151.11|3145.94|3145.94|0
1652781600000|2022-05-17 10:00:00|3147.87|3147.87|3148.35|3148.35|3149.48|3149.48|3147.79|3147.79|0
1652781900000|2022-05-17 10:05:00|3148.69|3148.69|3147.31|3147.31|3149.1|3149.1|3146.92|3146.92|0
1652782200000|2022-05-17 10:10:00|3147.42|3147.42|3146.24|3146.24|3148.67|3148.67|3145.78|3145.78|0
1652782500000|2022-05-17 10:15:00|3146.57|3146.57|3143.16|3143.16|3147.14|3147.14|3142.74|3142.74|0
1652782800000|2022-05-17 10:20:00|3143.55|3143.55|3144.72|3144.72|3145.18|3145.18|3141.91|3141.91|0
1652783100000|2022-05-17 10:25:00|3144.78|3144.78|3143.55|3143.55|3145.33|3145.33|3143.3|3143.3|0
1652783400000|2022-05-17 10:30:00|3143.49|3143.49|3142.47|3142.47|3144.6|3144.6|3141.59|3141.59|0
1652783700000|2022-05-17 10:35:00|3142.14|3142.14|3144.3|3144.3|3144.63|3144.63|3141.39|3141.39|0
1652784000000|2022-05-17 10:40:00|3143.97|3143.97|3145.4|3145.4|3145.63|3145.63|3143.5|3143.5|0
1652784300000|2022-05-17 10:45:00|3145.38|3145.38|3147.19|3147.19|3147.45|3147.45|3145.32|3145.32|0
1652784600000|2022-05-17 10:50:00|3146.86|3146.86|3147.18|3147.18|3148.41|3148.41|3146.72|3146.72|0
1652784900000|2022-05-17 10:55:00|3147.26|3147.26|3147.2|3147.2|3148.31|3148.31|3146.47|3146.47|0
1652785200000|2022-05-17 11:00:00|3147.12|3147.12|3145.97|3145.97|3148.12|3148.12|3145.63|3145.63|0
1652785500000|2022-05-17 11:05:00|3145.89|3145.89|3141.68|3141.68|3146.16|3146.16|3141.47|3141.47|0
1652785800000|2022-05-17 11:10:00|3141.62|3141.62|3139.8|3139.8|3143.17|3143.17|3139.44|3139.44|0
1652786100000|2022-05-17 11:15:00|3139.75|3139.75|3141.15|3141.15|3143.14|3143.14|3139.75|3139.75|0
1652786400000|2022-05-17 11:20:00|3141.14|3141.14|3142.38|3142.38|3142.79|3142.79|3141.14|3141.14|0
1652786700000|2022-05-17 11:25:00|3142.04|3142.04|3140.7|3140.7|3142.22|3142.22|3140.52|3140.52|0
1652787000000|2022-05-17 11:30:00|3140.67|3140.67|3139.37|3139.37|3141.02|3141.02|3138.91|3138.91|0
1652787300000|2022-05-17 11:35:00|3139.15|3139.15|3138.68|3138.68|3139.76|3139.76|3138.06|3138.06|0
1652787600000|2022-05-17 11:40:00|3138.67|3138.67|3135.8|3135.8|3139.16|3139.16|3135.77|3135.77|0
1652787900000|2022-05-17 11:45:00|3135.69|3135.69|3136.98|3136.98|3137.84|3137.84|3135.69|3135.69|0
1652788200000|2022-05-17 11:50:00|3137.26|3137.26|3139.21|3139.21|3139.21|3139.21|3137.03|3137.03|0
1652788500000|2022-05-17 11:55:00|3139.48|3139.48|3138.79|3138.79|3139.49|3139.49|3137.91|3137.91|0
1652788800000|2022-05-17 12:00:00|3138.91|3138.91|3142.14|3142.14|3142.14|3142.14|3138.48|3138.48|0
1652789100000|2022-05-17 12:05:00|3141.81|3141.81|3141.02|3141.02|3141.81|3141.81|3139.63|3139.63|0
1652789400000|2022-05-17 12:10:00|3141.1|3141.1|3142.77|3142.77|3143.16|3143.16|3140.95|3140.95|0
1652789700000|2022-05-17 12:15:00|3142.88|3142.88|3144.5|3144.5|3144.55|3144.55|3142.03|3142.03|0
1652790000000|2022-05-17 12:20:00|3144.55|3144.55|3145.51|3145.51|3145.73|3145.73|3144.43|3144.43|0
1652790300000|2022-05-17 12:25:00|3145.52|3145.52|3142.95|3142.95|3145.52|3145.52|3142.73|3142.73|0
1652790600000|2022-05-17 12:30:00|3143|3143|3145.65|3145.65|3146.9|3146.9|3142.07|3142.07|0
1652790900000|2022-05-17 12:35:00|3145.57|3145.57|3144.17|3144.17|3146.11|3146.11|3143.45|3143.45|0
1652791200000|2022-05-17 12:40:00|3144.28|3144.28|3146.55|3146.55|3146.56|3146.56|3144|3144|0
1652791500000|2022-05-17 12:45:00|3146.66|3146.66|3147.27|3147.27|3147.58|3147.58|3146.12|3146.12|0
1652791800000|2022-05-17 12:50:00|3147.19|3147.19|3143.89|3143.89|3147.52|3147.52|3143.45|3143.45|0
1652792100000|2022-05-17 12:55:00|3143.95|3143.95|3144.1|3144.1|3144.63|3144.63|3142.87|3142.87|0
1652792400000|2022-05-17 13:00:00|3144.13|3144.13|3145.65|3145.65|3146.04|3146.04|3144.13|3144.13|0
1652792700000|2022-05-17 13:05:00|3145.57|3145.57|3144.79|3144.79|3145.62|3145.62|3143.83|3143.83|0
1652793000000|2022-05-17 13:10:00|3144.9|3144.9|3147.29|3147.29|3147.64|3147.64|3144.8|3144.8|0
1652793300000|2022-05-17 13:15:00|3147.62|3147.62|3145.49|3145.49|3147.62|3147.62|3145.49|3145.49|0
1652793600000|2022-05-17 13:20:00|3145.44|3145.44|3139.92|3139.92|3145.49|3145.49|3138.68|3138.68|0
1652793900000|2022-05-17 13:25:00|3139.98|3139.98|3136.4|3136.4|3139.98|3139.98|3136.37|3136.37|0
1652794200000|2022-05-17 13:30:00|3136.3|3136.3|3139.43|3139.43|3142.19|3142.19|3133.61|3133.61|0
1652794500000|2022-05-17 13:35:00|3139.54|3139.54|3140.18|3140.18|3143.35|3143.35|3137.71|3137.71|0
1652794800000|2022-05-17 13:40:00|3140.32|3140.32|3149.82|3149.82|3151.01|3151.01|3140.21|3140.21|0
1652795100000|2022-05-17 13:45:00|3149.9|3149.9|3150.1|3150.1|3151.68|3151.68|3148.06|3148.06|0
1652795400000|2022-05-17 13:50:00|3150.04|3150.04|3146.43|3146.43|3151.92|3151.92|3146.43|3146.43|0
1652795700000|2022-05-17 13:55:00|3146.12|3146.12|3143.67|3143.67|3146.9|3146.9|3142.72|3142.72|0
1652796000000|2022-05-17 14:00:00|3143.59|3143.59|3142.08|3142.08|3144.2|3144.2|3141.53|3141.53|0
1652796300000|2022-05-17 14:05:00|3142.14|3142.14|3137.44|3137.44|3144.29|3144.29|3137.34|3137.34|0
1652796600000|2022-05-17 14:10:00|3137.39|3137.39|3138.98|3138.98|3139.39|3139.39|3135.19|3135.19|0
1652796900000|2022-05-17 14:15:00|3139.21|3139.21|3141.39|3141.39|3142.38|3142.38|3139.1|3139.1|0
1652797200000|2022-05-17 14:20:00|3141.33|3141.33|3136.39|3136.39|3142.03|3142.03|3135.08|3135.08|0
1652797500000|2022-05-17 14:25:00|3136.33|3136.33|3131.1|3131.1|3136.49|3136.49|3130.66|3130.66|0
1652797800000|2022-05-17 14:30:00|3131.44|3131.44|3134.17|3134.17|3134.96|3134.96|3131.43|3131.43|0
1652798100000|2022-05-17 14:35:00|3134.12|3134.12|3130.82|3130.82|3134.12|3134.12|3130.13|3130.13|0
1652798400000|2022-05-17 14:40:00|3130.77|3130.77|3130.92|3130.92|3133.12|3133.12|3130.57|3130.57|0
1652798700000|2022-05-17 14:45:00|3130.98|3130.98|3132.73|3132.73|3132.94|3132.94|3128.68|3128.68|0
1652799000000|2022-05-17 14:50:00|3132.4|3132.4|3136.56|3136.56|3136.96|3136.96|3131.76|3131.76|0
1652799300000|2022-05-17 14:55:00|3136.5|3136.5|3136.51|3136.51|3136.68|3136.68|3134.2|3134.2|0
1652799600000|2022-05-17 15:00:00|3136.57|3136.57|3135.85|3135.85|3137.6|3137.6|3135.31|3135.31|0
1652799900000|2022-05-17 15:05:00|3135.9|3135.9|3134.91|3134.91|3136.31|3136.31|3133.69|3133.69|0
1652800200000|2022-05-17 15:10:00|3134.97|3134.97|3131.44|3131.44|3135.73|3135.73|3130.88|3130.88|0
1652800500000|2022-05-17 15:15:00|3131.78|3131.78|3130.91|3130.91|3133.22|3133.22|3130.11|3130.11|0
1652800800000|2022-05-17 15:20:00|3131.24|3131.24|3131.01|3131.01|3131.97|3131.97|3129.43|3129.43|0
1652801100000|2022-05-17 15:25:00|3130.99|3130.99|3137.51|3137.51|3138.5|3138.5|3129.6|3129.6|0
1652858100000|2022-05-18 07:15:00|3114.55|3114.55|3110.37|3110.37|3114.55|3114.55|3108.25|3108.25|0
1652858400000|2022-05-18 07:20:00|3110.48|3110.48|3113.48|3113.48|3114.75|3114.75|3110.24|3110.24|0
1652858700000|2022-05-18 07:25:00|3113.65|3113.65|3108.71|3108.71|3114.78|3114.78|3107.68|3107.68|0
1652859000000|2022-05-18 07:30:00|3108.66|3108.66|3106.93|3106.93|3109.53|3109.53|3103.96|3103.96|0
1652859300000|2022-05-18 07:35:00|3107.01|3107.01|3106.43|3106.43|3110.44|3110.44|3106.43|3106.43|0
1652859600000|2022-05-18 07:40:00|3106.51|3106.51|3105.39|3105.39|3108.64|3108.64|3104.1|3104.1|0
1652859900000|2022-05-18 07:45:00|3105.5|3105.5|3108.66|3108.66|3109.45|3109.45|3105.43|3105.43|0
1652860200000|2022-05-18 07:50:00|3108.72|3108.72|3108.51|3108.51|3108.83|3108.83|3105.37|3105.37|0
1652860500000|2022-05-18 07:55:00|3108.85|3108.85|3110.01|3110.01|3111.87|3111.87|3108.85|3108.85|0
1652860800000|2022-05-18 08:00:00|3110.07|3110.07|3114.77|3114.77|3115.33|3115.33|3110.07|3110.07|0
1652861100000|2022-05-18 08:05:00|3114.69|3114.69|3110.9|3110.9|3114.69|3114.69|3110.85|3110.85|0
1652861400000|2022-05-18 08:10:00|3110.98|3110.98|3112.48|3112.48|3114.29|3114.29|3110.92|3110.92|0
1652861700000|2022-05-18 08:15:00|3111.92|3111.92|3113.75|3113.75|3115.43|3115.43|3111.92|3111.92|0
1652862000000|2022-05-18 08:20:00|3113.71|3113.71|3107.34|3107.34|3113.71|3113.71|3107.29|3107.29|0
1652862300000|2022-05-18 08:25:00|3106.84|3106.84|3110.55|3110.55|3111.29|3111.29|3106.84|3106.84|0
1652862600000|2022-05-18 08:30:00|3110.78|3110.78|3108.98|3108.98|3113.06|3113.06|3108.87|3108.87|0
1652862900000|2022-05-18 08:35:00|3108.49|3108.49|3103.66|3103.66|3108.49|3108.49|3101.39|3101.39|0
1652863200000|2022-05-18 08:40:00|3103.16|3103.16|3105.56|3105.56|3106.72|3106.72|3102.89|3102.89|0
1652863500000|2022-05-18 08:45:00|3105.39|3105.39|3104.56|3104.56|3105.39|3105.39|3104.07|3104.07|0
1652863800000|2022-05-18 08:50:00|3104.55|3104.55|3104.06|3104.06|3107.18|3107.18|3103.77|3103.77|0
1652864100000|2022-05-18 08:55:00|3104.72|3104.72|3108.17|3108.17|3108.17|3108.17|3102.99|3102.99|0
1652864400000|2022-05-18 09:00:00|3108.05|3108.05|3105.84|3105.84|3108.6|3108.6|3105.28|3105.28|0
1652864700000|2022-05-18 09:05:00|3106.01|3106.01|3109.29|3109.29|3109.29|3109.29|3106.01|3106.01|0
1652865000000|2022-05-18 09:10:00|3109.23|3109.23|3111.16|3111.16|3112.17|3112.17|3108.62|3108.62|0
1652865300000|2022-05-18 09:15:00|3110.82|3110.82|3108.99|3108.99|3110.82|3110.82|3108.14|3108.14|0
1652865600000|2022-05-18 09:20:00|3109.16|3109.16|3109.35|3109.35|3111.24|3111.24|3109.16|3109.16|0
1652865900000|2022-05-18 09:25:00|3109.33|3109.33|3109.75|3109.75|3110.96|3110.96|3109.19|3109.19|0
1652866200000|2022-05-18 09:30:00|3109.64|3109.64|3113.11|3113.11|3113.46|3113.46|3108.8|3108.8|0
1652866500000|2022-05-18 09:35:00|3113.44|3113.44|3111.06|3111.06|3113.49|3113.49|3111.06|3111.06|0
1652866800000|2022-05-18 09:40:00|3111.11|3111.11|3111.58|3111.58|3112.56|3112.56|3110.43|3110.43|0
1652867100000|2022-05-18 09:45:00|3111.74|3111.74|3111.67|3111.67|3111.9|3111.9|3110.62|3110.62|0
1652867400000|2022-05-18 09:50:00|3111.39|3111.39|3113.05|3113.05|3113.83|3113.83|3110.95|3110.95|0
1652867700000|2022-05-18 09:55:00|3113.22|3113.22|3114.97|3114.97|3115.64|3115.64|3113.22|3113.22|0
1652868000000|2022-05-18 10:00:00|3115.02|3115.02|3117.33|3117.33|3117.69|3117.69|3114.57|3114.57|0
1652868300000|2022-05-18 10:05:00|3117.5|3117.5|3117.99|3117.99|3119.16|3119.16|3116.78|3116.78|0
1652868600000|2022-05-18 10:10:00|3117.94|3117.94|3120.6|3120.6|3120.6|3120.6|3117.63|3117.63|0
1652868900000|2022-05-18 10:15:00|3120.55|3120.55|3121.22|3121.22|3121.22|3121.22|3119.53|3119.53|0
1652869200000|2022-05-18 10:20:00|3121.3|3121.3|3122.43|3122.43|3122.43|3122.43|3119.87|3119.87|0
1652869500000|2022-05-18 10:25:00|3122.49|3122.49|3123.17|3123.17|3123.61|3123.61|3122.49|3122.49|0
1652869800000|2022-05-18 10:30:00|3123.01|3123.01|3118.21|3118.21|3123.01|3123.01|3118.16|3118.16|0
1652870100000|2022-05-18 10:35:00|3118.2|3118.2|3117.66|3117.66|3118.69|3118.69|3117.56|3117.56|0
1652870400000|2022-05-18 10:40:00|3117.49|3117.49|3117.61|3117.61|3117.63|3117.63|3116.44|3116.44|0
1652870700000|2022-05-18 10:45:00|3117.45|3117.45|3116.8|3116.8|3118.44|3118.44|3116.8|3116.8|0
1652871000000|2022-05-18 10:50:00|3116.64|3116.64|3118.77|3118.77|3119.13|3119.13|3116.3|3116.3|0
1652871300000|2022-05-18 10:55:00|3118.88|3118.88|3119.33|3119.33|3120.39|3120.39|3118.88|3118.88|0
1652871600000|2022-05-18 11:00:00|3119.5|3119.5|3116.26|3116.26|3120.41|3120.41|3115.64|3115.64|0
1652871900000|2022-05-18 11:05:00|3116.42|3116.42|3119.08|3119.08|3119.09|3119.09|3116.37|3116.37|0
1652872200000|2022-05-18 11:10:00|3118.92|3118.92|3119.86|3119.86|3121.55|3121.55|3118.71|3118.71|0
1652872500000|2022-05-18 11:15:00|3119.7|3119.7|3119.57|3119.57|3120.75|3120.75|3118.19|3118.19|0
1652872800000|2022-05-18 11:20:00|3119.6|3119.6|3117.22|3117.22|3119.6|3119.6|3117.22|3117.22|0
1652873100000|2022-05-18 11:25:00|3117.39|3117.39|3118.66|3118.66|3119.61|3119.61|3117.39|3117.39|0
1652873400000|2022-05-18 11:30:00|3118.83|3118.83|3120.36|3120.36|3120.39|3120.39|3118.83|3118.83|0
1652873700000|2022-05-18 11:35:00|3120.24|3120.24|3118.9|3118.9|3120.5|3120.5|3118.9|3118.9|0
1652874000000|2022-05-18 11:40:00|3118.23|3118.23|3117.13|3117.13|3118.23|3118.23|3116.67|3116.67|0
1652874300000|2022-05-18 11:45:00|3117.29|3117.29|3117.38|3117.38|3117.65|3117.65|3116.08|3116.08|0
1652874600000|2022-05-18 11:50:00|3117.29|3117.29|3117.48|3117.48|3117.63|3117.63|3116.51|3116.51|0
1652874900000|2022-05-18 11:55:00|3117.32|3117.32|3117.47|3117.47|3118.33|3118.33|3116.97|3116.97|0
1652875200000|2022-05-18 12:00:00|3117.81|3117.81|3120.34|3120.34|3120.51|3120.51|3117.71|3117.71|0
1652875500000|2022-05-18 12:05:00|3119.84|3119.84|3121.78|3121.78|3122.93|3122.93|3119.73|3119.73|0
1652875800000|2022-05-18 12:10:00|3121.73|3121.73|3122.4|3122.4|3122.4|3122.4|3120.97|3120.97|0
1652876100000|2022-05-18 12:15:00|3122.32|3122.32|3123.31|3123.31|3123.31|3123.31|3122.05|3122.05|0
1652876400000|2022-05-18 12:20:00|3123.26|3123.26|3123.05|3123.05|3124.01|3124.01|3122.6|3122.6|0
1652876700000|2022-05-18 12:25:00|3122.94|3122.94|3121.69|3121.69|3124.16|3124.16|3121.69|3121.69|0
1652877000000|2022-05-18 12:30:00|3121.52|3121.52|3119.52|3119.52|3121.85|3121.85|3119.52|3119.52|0
1652877300000|2022-05-18 12:35:00|3119.5|3119.5|3113.13|3113.13|3120.06|3120.06|3113.13|3113.13|0
1652877600000|2022-05-18 12:40:00|3113.1|3113.1|3111.92|3111.92|3113.33|3113.33|3110.19|3110.19|0
1652877900000|2022-05-18 12:45:00|3112.03|3112.03|3108.68|3108.68|3112.87|3112.87|3108.68|3108.68|0
1652878200000|2022-05-18 12:50:00|3108.51|3108.51|3108.59|3108.59|3109.75|3109.75|3107.77|3107.77|0
1652878500000|2022-05-18 12:55:00|3108.93|3108.93|3108.58|3108.58|3109.27|3109.27|3107.23|3107.23|0
1652878800000|2022-05-18 13:00:00|3108.74|3108.74|3111.81|3111.81|3111.86|3111.86|3108.46|3108.46|0
1652879100000|2022-05-18 13:05:00|3111.48|3111.48|3110.52|3110.52|3111.6|3111.6|3108.97|3108.97|0
1652879400000|2022-05-18 13:10:00|3110.6|3110.6|3109.71|3109.71|3112.16|3112.16|3109.14|3109.14|0
1652879700000|2022-05-18 13:15:00|3109.66|3109.66|3110.3|3110.3|3111.15|3111.15|3109.49|3109.49|0
1652880000000|2022-05-18 13:20:00|3110.07|3110.07|3110.63|3110.63|3111.82|3111.82|3109.45|3109.45|0
1652880300000|2022-05-18 13:25:00|3110.79|3110.79|3110.27|3110.27|3111.24|3111.24|3109.74|3109.74|0
1652880600000|2022-05-18 13:30:00|3109.94|3109.94|3113.76|3113.76|3114.89|3114.89|3107.65|3107.65|0
1652880900000|2022-05-18 13:35:00|3113.54|3113.54|3117.9|3117.9|3120.93|3120.93|3113.07|3113.07|0
1652881200000|2022-05-18 13:40:00|3117.74|3117.74|3120.02|3120.02|3120.19|3120.19|3112.3|3112.3|0
1652881500000|2022-05-18 13:45:00|3119.97|3119.97|3124.58|3124.58|3125.69|3125.69|3118.47|3118.47|0
1652881800000|2022-05-18 13:50:00|3124.42|3124.42|3124.79|3124.79|3124.91|3124.91|3121.19|3121.19|0
1652882100000|2022-05-18 13:55:00|3124.85|3124.85|3120.83|3120.83|3125.27|3125.27|3120.83|3120.83|0
1652882400000|2022-05-18 14:00:00|3120.99|3120.99|3125.03|3125.03|3125.63|3125.63|3120.9|3120.9|0
1652882700000|2022-05-18 14:05:00|3124.8|3124.8|3123.09|3123.09|3127.23|3127.23|3121|3121|0
1652883000000|2022-05-18 14:10:00|3123.04|3123.04|3124.12|3124.12|3124.68|3124.68|3121.77|3121.77|0
1652883300000|2022-05-18 14:15:00|3123.62|3123.62|3123.32|3123.32|3124.61|3124.61|3122.31|3122.31|0
1652883600000|2022-05-18 14:20:00|3123.26|3123.26|3122.66|3122.66|3124.84|3124.84|3121.29|3121.29|0
1652883900000|2022-05-18 14:25:00|3122.6|3122.6|3119.59|3119.59|3124.22|3124.22|3119.48|3119.48|0
1652884200000|2022-05-18 14:30:00|3119.31|3119.31|3121.11|3121.11|3121.67|3121.67|3117.64|3117.64|0
1652884500000|2022-05-18 14:35:00|3121.05|3121.05|3117.53|3117.53|3121.56|3121.56|3117.18|3117.18|0
1652884800000|2022-05-18 14:40:00|3117.59|3117.59|3119.15|3119.15|3119.76|3119.76|3116.61|3116.61|0
1652885100000|2022-05-18 14:45:00|3119.31|3119.31|3124.87|3124.87|3125.54|3125.54|3118.65|3118.65|0
1652885400000|2022-05-18 14:50:00|3124.82|3124.82|3125.24|3125.24|3126.66|3126.66|3124.82|3124.82|0
1652885700000|2022-05-18 14:55:00|3125.07|3125.07|3126.49|3126.49|3127.58|3127.58|3124.41|3124.41|0
1652886000000|2022-05-18 15:00:00|3126.27|3126.27|3122.95|3122.95|3127.41|3127.41|3122.84|3122.84|0
1652886300000|2022-05-18 15:05:00|3123.29|3123.29|3120.57|3120.57|3123.29|3123.29|3119.89|3119.89|0
1652886600000|2022-05-18 15:10:00|3120.56|3120.56|3121.69|3121.69|3121.69|3121.69|3118.58|3118.58|0
1652886900000|2022-05-18 15:15:00|3121.8|3121.8|3119.11|3119.11|3121.8|3121.8|3118.03|3118.03|0
1652887200000|2022-05-18 15:20:00|3119.06|3119.06|3114.81|3114.81|3119.06|3119.06|3114.63|3114.63|0
1652887500000|2022-05-18 15:25:00|3114.7|3114.7|3113.19|3113.19|3115.81|3115.81|3112.07|3112.07|0
1652944500000|2022-05-19 07:15:00|3097.77|3097.77|3088.93|3088.93|3099.24|3099.24|3087.86|3087.86|0
1652944800000|2022-05-19 07:20:00|3089.26|3089.26|3081.99|3081.99|3090.28|3090.28|3079.67|3079.67|0
1652945100000|2022-05-19 07:25:00|3081.91|3081.91|3078.78|3078.78|3085.74|3085.74|3077.66|3077.66|0
1652945400000|2022-05-19 07:30:00|3078.7|3078.7|3078.88|3078.88|3079.35|3079.35|3073.54|3073.54|0
1652945700000|2022-05-19 07:35:00|3078.8|3078.8|3066.13|3066.13|3079.3|3079.3|3065.97|3065.97|0
1652946000000|2022-05-19 07:40:00|3065.86|3065.86|3067.45|3067.45|3071.7|3071.7|3063.92|3063.92|0
1652946300000|2022-05-19 07:45:00|3067.5|3067.5|3069.12|3069.12|3070.99|3070.99|3066.89|3066.89|0
1652946600000|2022-05-19 07:50:00|3069.61|3069.61|3067.22|3067.22|3070.83|3070.83|3063.52|3063.52|0
1652946900000|2022-05-19 07:55:00|3067.41|3067.41|3066.32|3066.32|3068.27|3068.27|3063.97|3063.97|0
1652947200000|2022-05-19 08:00:00|3066.43|3066.43|3059.38|3059.38|3069|3069|3059.38|3059.38|0
1652947500000|2022-05-19 08:05:00|3059.49|3059.49|3062.53|3062.53|3062.53|3062.53|3055.42|3055.42|0
1652947800000|2022-05-19 08:10:00|3062.56|3062.56|3065.5|3065.5|3066.06|3066.06|3060.32|3060.32|0
1652948100000|2022-05-19 08:15:00|3065.44|3065.44|3058.91|3058.91|3065.73|3065.73|3058.91|3058.91|0
1652948400000|2022-05-19 08:20:00|3059.19|3059.19|3061.54|3061.54|3062.63|3062.63|3058.69|3058.69|0
1652948700000|2022-05-19 08:25:00|3061.33|3061.33|3062.45|3062.45|3064.18|3064.18|3060.2|3060.2|0
1652949000000|2022-05-19 08:30:00|3062.63|3062.63|3057.76|3057.76|3063.89|3063.89|3057.76|3057.76|0
1652949300000|2022-05-19 08:35:00|3057.59|3057.59|3055.11|3055.11|3057.59|3057.59|3054.62|3054.62|0
1652949600000|2022-05-19 08:40:00|3055.1|3055.1|3058.17|3058.17|3058.32|3058.32|3052.18|3052.18|0
1652949900000|2022-05-19 08:45:00|3058.09|3058.09|3061.95|3061.95|3064.33|3064.33|3057.91|3057.91|0
1652950200000|2022-05-19 08:50:00|3062.28|3062.28|3063.22|3063.22|3064.84|3064.84|3061.94|3061.94|0
1652950500000|2022-05-19 08:55:00|3063.17|3063.17|3057.68|3057.68|3064.22|3064.22|3057.68|3057.68|0
1652950800000|2022-05-19 09:00:00|3057.51|3057.51|3055.73|3055.73|3057.51|3057.51|3054.12|3054.12|0
1652951100000|2022-05-19 09:05:00|3055.84|3055.84|3058.07|3058.07|3059.41|3059.41|3055.84|3055.84|0
1652951400000|2022-05-19 09:10:00|3057.9|3057.9|3055.03|3055.03|3058.43|3058.43|3053.29|3053.29|0
1652951700000|2022-05-19 09:15:00|3055.07|3055.07|3055.44|3055.44|3057.16|3057.16|3054.52|3054.52|0
1652952000000|2022-05-19 09:20:00|3055.27|3055.27|3056.01|3056.01|3058.01|3058.01|3055.16|3055.16|0
1652952300000|2022-05-19 09:25:00|3056.07|3056.07|3055.89|3055.89|3057.07|3057.07|3054.26|3054.26|0
1652952600000|2022-05-19 09:30:00|3055.85|3055.85|3055.85|3055.85|3056.51|3056.51|3054.23|3054.23|0
1652952900000|2022-05-19 09:35:00|3055.83|3055.83|3044.17|3044.17|3055.83|3055.83|3044.14|3044.14|0
1652953200000|2022-05-19 09:40:00|3044.56|3044.56|3044.32|3044.32|3045.31|3045.31|3043.3|3043.3|0
1652953500000|2022-05-19 09:45:00|3044.16|3044.16|3049.9|3049.9|3050.7|3050.7|3043.99|3043.99|0
1652953800000|2022-05-19 09:50:00|3049.73|3049.73|3050.72|3050.72|3050.85|3050.85|3048.51|3048.51|0
1652954100000|2022-05-19 09:55:00|3051.22|3051.22|3050.06|3050.06|3052.93|3052.93|3049.78|3049.78|0
1652954400000|2022-05-19 10:00:00|3049.9|3049.9|3055.59|3055.59|3055.79|3055.79|3048.19|3048.19|0
1652954700000|2022-05-19 10:05:00|3055.62|3055.62|3061.07|3061.07|3063.92|3063.92|3055.34|3055.34|0
1652955000000|2022-05-19 10:10:00|3061.16|3061.16|3061.72|3061.72|3063.17|3063.17|3060.77|3060.77|0
1652955300000|2022-05-19 10:15:00|3061.56|3061.56|3059.82|3059.82|3061.72|3061.72|3059.43|3059.43|0
1652955600000|2022-05-19 10:20:00|3059.84|3059.84|3062.18|3062.18|3062.24|3062.24|3059.25|3059.25|0
1652955900000|2022-05-19 10:25:00|3062.15|3062.15|3064.26|3064.26|3064.66|3064.66|3062.09|3062.09|0
1652956200000|2022-05-19 10:30:00|3064.09|3064.09|3058.71|3058.71|3064.09|3064.09|3058.7|3058.7|0
1652956500000|2022-05-19 10:35:00|3058.59|3058.59|3060.52|3060.52|3060.82|3060.82|3058.59|3058.59|0
1652956800000|2022-05-19 10:40:00|3060.36|3060.36|3065.95|3065.95|3065.95|3065.95|3059.19|3059.19|0
1652957100000|2022-05-19 10:45:00|3066.07|3066.07|3064.78|3064.78|3069.6|3069.6|3064.41|3064.41|0
1652957400000|2022-05-19 10:50:00|3064.81|3064.81|3065.05|3065.05|3065.49|3065.49|3063.35|3063.35|0
1652957700000|2022-05-19 10:55:00|3065.38|3065.38|3068.3|3068.3|3068.47|3068.47|3064.77|3064.77|0
1652958000000|2022-05-19 11:00:00|3068.38|3068.38|3064.91|3064.91|3070.26|3070.26|3064.91|3064.91|0
1652958300000|2022-05-19 11:05:00|3064.88|3064.88|3063.76|3063.76|3064.94|3064.94|3062.38|3062.38|0
1652958600000|2022-05-19 11:10:00|3063.74|3063.74|3061.99|3061.99|3063.74|3063.74|3061.12|3061.12|0
1652958900000|2022-05-19 11:15:00|3062.15|3062.15|3062.64|3062.64|3063.75|3063.75|3061.4|3061.4|0
1652959200000|2022-05-19 11:20:00|3062.58|3062.58|3067.35|3067.35|3067.97|3067.97|3062.52|3062.52|0
1652959500000|2022-05-19 11:25:00|3067.8|3067.8|3067.39|3067.39|3068.05|3068.05|3065.41|3065.41|0
1652959800000|2022-05-19 11:30:00|3067.22|3067.22|3063.16|3063.16|3067.22|3067.22|3063.16|3063.16|0
1652960100000|2022-05-19 11:35:00|3063.08|3063.08|3064.78|3064.78|3065.77|3065.77|3063|3063|0
1652960400000|2022-05-19 11:40:00|3065.01|3065.01|3064.81|3064.81|3065.67|3065.67|3064|3064|0
1652960700000|2022-05-19 11:45:00|3064.53|3064.53|3062.28|3062.28|3064.53|3064.53|3061.39|3061.39|0
1652961000000|2022-05-19 11:50:00|3062.36|3062.36|3063.02|3063.02|3063.56|3063.56|3061.86|3061.86|0
1652961300000|2022-05-19 11:55:00|3062.97|3062.97|3063.83|3063.83|3065.64|3065.64|3062.81|3062.81|0
1652961600000|2022-05-19 12:00:00|3063.78|3063.78|3062.13|3062.13|3063.78|3063.78|3061.01|3061.01|0
1652961900000|2022-05-19 12:05:00|3062.07|3062.07|3062.48|3062.48|3062.95|3062.95|3061.17|3061.17|0
1652962200000|2022-05-19 12:10:00|3062.54|3062.54|3061.86|3061.86|3063.07|3063.07|3061.72|3061.72|0
1652962500000|2022-05-19 12:15:00|3062.02|3062.02|3059.44|3059.44|3062.02|3062.02|3058.1|3058.1|0
1652962800000|2022-05-19 12:20:00|3059.6|3059.6|3060.41|3060.41|3061.02|3061.02|3059.6|3059.6|0
1652963100000|2022-05-19 12:25:00|3060.47|3060.47|3061.16|3061.16|3061.18|3061.18|3059.79|3059.79|0
1652963400000|2022-05-19 12:30:00|3061.17|3061.17|3056.64|3056.64|3061.58|3061.58|3055.62|3055.62|0
1652963700000|2022-05-19 12:35:00|3056.72|3056.72|3055.16|3055.16|3057.22|3057.22|3054.81|3054.81|0
1652964000000|2022-05-19 12:40:00|3054.99|3054.99|3056.68|3056.68|3057.76|3057.76|3053.86|3053.86|0
1652964300000|2022-05-19 12:45:00|3056.52|3056.52|3055.11|3055.11|3057.18|3057.18|3054.99|3054.99|0
1652964600000|2022-05-19 12:50:00|3054.77|3054.77|3051.23|3051.23|3055.32|3055.32|3050.98|3050.98|0
1652964900000|2022-05-19 12:55:00|3051.2|3051.2|3053.2|3053.2|3053.75|3053.75|3050.88|3050.88|0
1652965200000|2022-05-19 13:00:00|3053.27|3053.27|3052.96|3052.96|3054.79|3054.79|3052.96|3052.96|0
1652965500000|2022-05-19 13:05:00|3053.08|3053.08|3054.16|3054.16|3054.16|3054.16|3052.69|3052.69|0
1652965800000|2022-05-19 13:10:00|3054.22|3054.22|3053.75|3053.75|3054.79|3054.79|3052.57|3052.57|0
1652966100000|2022-05-19 13:15:00|3053.91|3053.91|3050.71|3050.71|3053.91|3053.91|3049.92|3049.92|0
1652966400000|2022-05-19 13:20:00|3050.65|3050.65|3049.65|3049.65|3051.07|3051.07|3049.65|3049.65|0
1652966700000|2022-05-19 13:25:00|3049.6|3049.6|3050.59|3050.59|3051.99|3051.99|3048.55|3048.55|0
1652967000000|2022-05-19 13:30:00|3050.51|3050.51|3060.26|3060.26|3062.26|3062.26|3049.53|3049.53|0
1652967300000|2022-05-19 13:35:00|3060.34|3060.34|3065.98|3065.98|3068.5|3068.5|3060.22|3060.22|0
1652967600000|2022-05-19 13:40:00|3065.88|3065.88|3052.02|3052.02|3066.33|3066.33|3052.02|3052.02|0
1652967900000|2022-05-19 13:45:00|3052.29|3052.29|3047.05|3047.05|3052.7|3052.7|3045.84|3045.84|0
1652968200000|2022-05-19 13:50:00|3046.72|3046.72|3056.26|3056.26|3056.77|3056.77|3046.12|3046.12|0
1652968500000|2022-05-19 13:55:00|3055.93|3055.93|3052.7|3052.7|3061.08|3061.08|3051.63|3051.63|0
1652968800000|2022-05-19 14:00:00|3052.81|3052.81|3059.96|3059.96|3060.51|3060.51|3051.13|3051.13|0
1652969100000|2022-05-19 14:05:00|3060.13|3060.13|3060.25|3060.25|3063.21|3063.21|3057.48|3057.48|0
1652969400000|2022-05-19 14:10:00|3060.17|3060.17|3064.33|3064.33|3066.29|3066.29|3060|3060|0
1652969700000|2022-05-19 14:15:00|3064.5|3064.5|3065.27|3065.27|3067.7|3067.7|3062.38|3062.38|0
1652970000000|2022-05-19 14:20:00|3065.6|3065.6|3066.95|3066.95|3067.78|3067.78|3063.03|3063.03|0
1652970300000|2022-05-19 14:25:00|3066.78|3066.78|3060.83|3060.83|3067.05|3067.05|3060.5|3060.5|0
1652970600000|2022-05-19 14:30:00|3060.74|3060.74|3066.7|3066.7|3066.7|3066.7|3056.36|3056.36|0
1652970900000|2022-05-19 14:35:00|3067.16|3067.16|3060.83|3060.83|3068.21|3068.21|3060.19|3060.19|0
1652971200000|2022-05-19 14:40:00|3060.67|3060.67|3061.33|3061.33|3062.07|3062.07|3057.76|3057.76|0
1652971500000|2022-05-19 14:45:00|3061.5|3061.5|3059.13|3059.13|3062.92|3062.92|3058.26|3058.26|0
1652971800000|2022-05-19 14:50:00|3059.29|3059.29|3062.92|3062.92|3062.92|3062.92|3055.63|3055.63|0
1652972100000|2022-05-19 14:55:00|3062.75|3062.75|3060.44|3060.44|3064.21|3064.21|3059.89|3059.89|0
1652972400000|2022-05-19 15:00:00|3060.56|3060.56|3063.34|3063.34|3064.78|3064.78|3060.56|3060.56|0
1652972700000|2022-05-19 15:05:00|3063.35|3063.35|3061.33|3061.33|3063.57|3063.57|3057.8|3057.8|0
1652973000000|2022-05-19 15:10:00|3061.38|3061.38|3058.02|3058.02|3065.33|3065.33|3057.62|3057.62|0
1652973300000|2022-05-19 15:15:00|3058.25|3058.25|3057.14|3057.14|3058.25|3058.25|3053.75|3053.75|0
1652973600000|2022-05-19 15:20:00|3056.92|3056.92|3059.14|3059.14|3059.92|3059.92|3055.12|3055.12|0
1652973900000|2022-05-19 15:25:00|3059.22|3059.22|3058.27|3058.27|3059.53|3059.53|3055.16|3055.16|0
1653030900000|2022-05-20 07:15:00|3107.61|3107.61|3109.16|3109.16|3113.48|3113.48|3107.13|3107.13|0
1653031200000|2022-05-20 07:20:00|3109.21|3109.21|3109.45|3109.45|3111.28|3111.28|3108.48|3108.48|0
1653031500000|2022-05-20 07:25:00|3109.35|3109.35|3108.33|3108.33|3110.08|3110.08|3107.42|3107.42|0
1653031800000|2022-05-20 07:30:00|3108.28|3108.28|3113.5|3113.5|3115.22|3115.22|3107.64|3107.64|0
1653032100000|2022-05-20 07:35:00|3113.16|3113.16|3109.76|3109.76|3114.81|3114.81|3109.29|3109.29|0
1653032400000|2022-05-20 07:40:00|3109.33|3109.33|3110.51|3110.51|3112.53|3112.53|3108.03|3108.03|0
1653032700000|2022-05-20 07:45:00|3110.63|3110.63|3110.46|3110.46|3111.63|3111.63|3109.86|3109.86|0
1653033000000|2022-05-20 07:50:00|3110.29|3110.29|3111.38|3111.38|3112.5|3112.5|3110.29|3110.29|0
1653033300000|2022-05-20 07:55:00|3111.21|3111.21|3110.7|3110.7|3114|3114|3110.61|3110.61|0
1653033600000|2022-05-20 08:00:00|3110.76|3110.76|3104.73|3104.73|3110.76|3110.76|3102.02|3102.02|0
1653033900000|2022-05-20 08:05:00|3104.75|3104.75|3110.44|3110.44|3110.66|3110.66|3104.75|3104.75|0
1653034200000|2022-05-20 08:10:00|3110.39|3110.39|3110.66|3110.66|3112.52|3112.52|3109.48|3109.48|0
1653034500000|2022-05-20 08:15:00|3110.76|3110.76|3110.99|3110.99|3111.39|3111.39|3109.02|3109.02|0
1653034800000|2022-05-20 08:20:00|3110.83|3110.83|3108.93|3108.93|3111.38|3111.38|3106.99|3106.99|0
1653035100000|2022-05-20 08:25:00|3109.13|3109.13|3106|3106|3109.14|3109.14|3104.85|3104.85|0
1653035400000|2022-05-20 08:30:00|3106.16|3106.16|3114.34|3114.34|3114.34|3114.34|3106.16|3106.16|0
1653035700000|2022-05-20 08:35:00|3114.5|3114.5|3117.91|3117.91|3117.91|3117.91|3113.35|3113.35|0
1653036000000|2022-05-20 08:40:00|3118.24|3118.24|3120|3120|3120.17|3120.17|3118.01|3118.01|0
1653036300000|2022-05-20 08:45:00|3119.95|3119.95|3119.9|3119.9|3122.71|3122.71|3119.53|3119.53|0
1653036600000|2022-05-20 08:50:00|3119.74|3119.74|3120.87|3120.87|3121.11|3121.11|3119.49|3119.49|0
1653036900000|2022-05-20 08:55:00|3120.58|3120.58|3120.63|3120.63|3121.15|3121.15|3119.6|3119.6|0
1653037200000|2022-05-20 09:00:00|3120.66|3120.66|3121.11|3121.11|3121.39|3121.39|3119.32|3119.32|0
1653037500000|2022-05-20 09:05:00|3120.94|3120.94|3125.98|3125.98|3126.09|3126.09|3120.52|3120.52|0
1653037800000|2022-05-20 09:10:00|3126.02|3126.02|3126.32|3126.32|3126.32|3126.32|3126|3126|0
1653038100000|2022-05-20 09:15:00|3126.21|3126.21|3127.26|3127.26|3131.44|3131.44|3122.03|3122.03|0
1653038400000|2022-05-20 09:20:00|3127.43|3127.43|3128.14|3128.14|3130.32|3130.32|3126.72|3126.72|0
1653038700000|2022-05-20 09:25:00|3128.54|3128.54|3134.53|3134.53|3135.98|3135.98|3128.54|3128.54|0
1653039000000|2022-05-20 09:30:00|3134.44|3134.44|3133.72|3133.72|3134.44|3134.44|3133.07|3133.07|0
1653039300000|2022-05-20 09:35:00|3133.8|3133.8|3132.65|3132.65|3133.88|3133.88|3132.45|3132.45|0
1653039600000|2022-05-20 09:40:00|3132.63|3132.63|3128.6|3128.6|3132.63|3132.63|3128.6|3128.6|0
1653039900000|2022-05-20 09:45:00|3128.58|3128.58|3127.98|3127.98|3129.61|3129.61|3127.74|3127.74|0
1653040200000|2022-05-20 09:50:00|3128.21|3128.21|3125.05|3125.05|3128.6|3128.6|3124.5|3124.5|0
1653040500000|2022-05-20 09:55:00|3125.16|3125.16|3124.23|3124.23|3125.31|3125.31|3122.87|3122.87|0
1653040800000|2022-05-20 10:00:00|3124.34|3124.34|3123.85|3123.85|3125.96|3125.96|3123.01|3123.01|0
1653041100000|2022-05-20 10:05:00|3123.91|3123.91|3121.83|3121.83|3124.01|3124.01|3121.66|3121.66|0
1653041400000|2022-05-20 10:10:00|3121.66|3121.66|3117.67|3117.67|3121.66|3121.66|3117.47|3117.47|0
1653041700000|2022-05-20 10:15:00|3117.61|3117.61|3115.44|3115.44|3117.65|3117.65|3114.85|3114.85|0
1653042000000|2022-05-20 10:20:00|3116.27|3116.27|3117.07|3117.07|3117.73|3117.73|3115.63|3115.63|0
1653042300000|2022-05-20 10:25:00|3117.05|3117.05|3116.55|3116.55|3117.11|3117.11|3115.35|3115.35|0
1653042600000|2022-05-20 10:30:00|3116.49|3116.49|3118.76|3118.76|3118.76|3118.76|3115.91|3115.91|0
1653042900000|2022-05-20 10:35:00|3118.82|3118.82|3118.91|3118.91|3119.18|3119.18|3117.09|3117.09|0
1653043200000|2022-05-20 10:40:00|3118.83|3118.83|3118.76|3118.76|3119.33|3119.33|3117.24|3117.24|0
1653043500000|2022-05-20 10:45:00|3118.8|3118.8|3122.26|3122.26|3122.68|3122.68|3118.61|3118.61|0
1653043800000|2022-05-20 10:50:00|3122.43|3122.43|3121.58|3121.58|3122.65|3122.65|3121.42|3121.42|0
1653044100000|2022-05-20 10:55:00|3121.64|3121.64|3122.58|3122.58|3122.6|3122.6|3121.59|3121.59|0
1653044400000|2022-05-20 11:00:00|3122.42|3122.42|3121.61|3121.61|3122.89|3122.89|3121.29|3121.29|0
1653044700000|2022-05-20 11:05:00|3121.19|3121.19|3113.76|3113.76|3121.19|3121.19|3113.41|3113.41|0
1653045000000|2022-05-20 11:10:00|3113.78|3113.78|3115.2|3115.2|3115.2|3115.2|3113.48|3113.48|0
1653045300000|2022-05-20 11:15:00|3115.63|3115.63|3118.14|3118.14|3118.23|3118.23|3115.63|3115.63|0
1653045600000|2022-05-20 11:20:00|3118.06|3118.06|3118.59|3118.59|3118.91|3118.91|3117.84|3117.84|0
1653045900000|2022-05-20 11:25:00|3118.48|3118.48|3118.45|3118.45|3118.54|3118.54|3117.98|3117.98|0
1653046200000|2022-05-20 11:30:00|3118.54|3118.54|3120.94|3120.94|3120.94|3120.94|3118.54|3118.54|0
1653046500000|2022-05-20 11:35:00|3120.61|3120.61|3118.49|3118.49|3120.93|3120.93|3118.43|3118.43|0
1653046800000|2022-05-20 11:40:00|3118.43|3118.43|3118.69|3118.69|3118.7|3118.7|3117.65|3117.65|0
1653047100000|2022-05-20 11:45:00|3118.71|3118.71|3117.53|3117.53|3118.81|3118.81|3117.53|3117.53|0
1653047400000|2022-05-20 11:50:00|3117.52|3117.52|3121.11|3121.11|3121.27|3121.27|3117.52|3117.52|0
1653047700000|2022-05-20 11:55:00|3121.16|3121.16|3122.53|3122.53|3122.62|3122.62|3121.16|3121.16|0
1653048000000|2022-05-20 12:00:00|3122.47|3122.47|3123.13|3123.13|3125.15|3125.15|3121.68|3121.68|0
1653048300000|2022-05-20 12:05:00|3122.96|3122.96|3120.64|3120.64|3123.07|3123.07|3120.06|3120.06|0
1653048600000|2022-05-20 12:10:00|3120.58|3120.58|3119|3119|3121.63|3121.63|3119|3119|0
1653048900000|2022-05-20 12:15:00|3119.03|3119.03|3117.11|3117.11|3119.65|3119.65|3116.67|3116.67|0
1653049200000|2022-05-20 12:20:00|3117.33|3117.33|3116.5|3116.5|3118.06|3118.06|3116.04|3116.04|0
1653049500000|2022-05-20 12:25:00|3116.66|3116.66|3114.53|3114.53|3117.01|3117.01|3114.3|3114.3|0
1653049800000|2022-05-20 12:30:00|3114.61|3114.61|3112.29|3112.29|3115.54|3115.54|3112.24|3112.24|0
1653050100000|2022-05-20 12:35:00|3112.37|3112.37|3113.49|3113.49|3113.49|3113.49|3111.71|3111.71|0
1653050400000|2022-05-20 12:40:00|3113.54|3113.54|3113.09|3113.09|3114.4|3114.4|3112.76|3112.76|0
1653050700000|2022-05-20 12:45:00|3113.15|3113.15|3109.48|3109.48|3113.15|3113.15|3109.31|3109.31|0
1653051000000|2022-05-20 12:50:00|3109.26|3109.26|3105.94|3105.94|3109.46|3109.46|3105.89|3105.89|0
1653051300000|2022-05-20 12:55:00|3106.22|3106.22|3107.74|3107.74|3107.74|3107.74|3104.23|3104.23|0
1653051600000|2022-05-20 13:00:00|3107.79|3107.79|3109.45|3109.45|3110.07|3110.07|3107.79|3107.79|0
1653051900000|2022-05-20 13:05:00|3109.28|3109.28|3103.88|3103.88|3109.28|3109.28|3103.72|3103.72|0
1653052200000|2022-05-20 13:10:00|3104|3104|3105.9|3105.9|3105.9|3105.9|3103.61|3103.61|0
1653052500000|2022-05-20 13:15:00|3106.18|3106.18|3108.6|3108.6|3108.6|3108.6|3106.14|3106.14|0
1653052800000|2022-05-20 13:20:00|3108.43|3108.43|3110.33|3110.33|3111.07|3111.07|3108.16|3108.16|0
1653053100000|2022-05-20 13:25:00|3110.38|3110.38|3109.11|3109.11|3112.27|3112.27|3109.11|3109.11|0
1653053400000|2022-05-20 13:30:00|3109.05|3109.05|3107.7|3107.7|3109.94|3109.94|3103.58|3103.58|0
1653053700000|2022-05-20 13:35:00|3107.78|3107.78|3105.12|3105.12|3107.86|3107.86|3100.31|3100.31|0
1653054000000|2022-05-20 13:40:00|3105.01|3105.01|3103.04|3103.04|3106.38|3106.38|3101.43|3101.43|0
1653054300000|2022-05-20 13:45:00|3103.43|3103.43|3096.68|3096.68|3105.84|3105.84|3096.35|3096.35|0
1653054600000|2022-05-20 13:50:00|3096.67|3096.67|3098.99|3098.99|3100.27|3100.27|3096.57|3096.57|0
1653054900000|2022-05-20 13:55:00|3098.93|3098.93|3101|3101|3101.09|3101.09|3096.19|3096.19|0
1653055200000|2022-05-20 14:00:00|3101.17|3101.17|3097.98|3097.98|3101.92|3101.92|3096.3|3096.3|0
1653055500000|2022-05-20 14:05:00|3098.05|3098.05|3093.23|3093.23|3098.27|3098.27|3092.1|3092.1|0
1653055800000|2022-05-20 14:10:00|3093.17|3093.17|3097.06|3097.06|3097.06|3097.06|3093.17|3093.17|0
1653056100000|2022-05-20 14:15:00|3097.17|3097.17|3098.22|3098.22|3100.06|3100.06|3097.17|3097.17|0
1653056400000|2022-05-20 14:20:00|3098.21|3098.21|3094.97|3094.97|3098.34|3098.34|3094.87|3094.87|0
1653056700000|2022-05-20 14:25:00|3094.86|3094.86|3096.95|3096.95|3097.38|3097.38|3092.67|3092.67|0
1653057000000|2022-05-20 14:30:00|3097|3097|3096.14|3096.14|3098.95|3098.95|3093.46|3093.46|0
1653057300000|2022-05-20 14:35:00|3095.75|3095.75|3092.43|3092.43|3096.75|3096.75|3092.43|3092.43|0
1653057600000|2022-05-20 14:40:00|3092.38|3092.38|3095.51|3095.51|3095.88|3095.88|3091.94|3091.94|0
1653057900000|2022-05-20 14:45:00|3095.45|3095.45|3089.31|3089.31|3095.71|3095.71|3089.15|3089.15|0
1653058200000|2022-05-20 14:50:00|3089.48|3089.48|3087.01|3087.01|3090.51|3090.51|3086.04|3086.04|0
1653058500000|2022-05-20 14:55:00|3087.18|3087.18|3083.15|3083.15|3087.79|3087.79|3083.01|3083.01|0
1653058800000|2022-05-20 15:00:00|3083.07|3083.07|3079.02|3079.02|3084.03|3084.03|3078.8|3078.8|0
1653059100000|2022-05-20 15:05:00|3079.07|3079.07|3077.49|3077.49|3080.44|3080.44|3076.38|3076.38|0
1653059400000|2022-05-20 15:10:00|3077.32|3077.32|3077.9|3077.9|3077.9|3077.9|3074.55|3074.55|0
1653059700000|2022-05-20 15:15:00|3077.96|3077.96|3076.4|3076.4|3079.19|3079.19|3074.39|3074.39|0
1653060000000|2022-05-20 15:20:00|3076.46|3076.46|3076.21|3076.21|3077.93|3077.93|3076.21|3076.21|0
1653060300000|2022-05-20 15:25:00|3076.37|3076.37|3078.39|3078.39|3080.51|3080.51|3076.14|3076.14|0
1653290100000|2022-05-23 07:15:00|3097.04|3097.04|3102.4|3102.4|3103.73|3103.73|3096.84|3096.84|0
1653290400000|2022-05-23 07:20:00|3102.28|3102.28|3102.24|3102.24|3103.3|3103.3|3100.5|3100.5|0
1653290700000|2022-05-23 07:25:00|3102.33|3102.33|3095.59|3095.59|3102.82|3102.82|3094.26|3094.26|0
1653291000000|2022-05-23 07:30:00|3095.51|3095.51|3097.65|3097.65|3098.54|3098.54|3089.06|3089.06|0
1653291300000|2022-05-23 07:35:00|3097.7|3097.7|3097.31|3097.31|3098.75|3098.75|3095.69|3095.69|0
1653291600000|2022-05-23 07:40:00|3097.03|3097.03|3088.63|3088.63|3097.03|3097.03|3088.62|3088.62|0
1653291900000|2022-05-23 07:45:00|3088.68|3088.68|3094.2|3094.2|3094.36|3094.36|3088.68|3088.68|0
1653292200000|2022-05-23 07:50:00|3094.23|3094.23|3099.32|3099.32|3099.37|3099.37|3094.09|3094.09|0
1653292500000|2022-05-23 07:55:00|3099.34|3099.34|3100.76|3100.76|3100.76|3100.76|3097.93|3097.93|0
1653292800000|2022-05-23 08:00:00|3100.82|3100.82|3096.39|3096.39|3105.29|3105.29|3096.31|3096.31|0
1653293100000|2022-05-23 08:05:00|3096.44|3096.44|3097.29|3097.29|3097.69|3097.69|3094.39|3094.39|0
1653293400000|2022-05-23 08:10:00|3097.27|3097.27|3088.12|3088.12|3097.55|3097.55|3087.89|3087.89|0
1653293700000|2022-05-23 08:15:00|3087.95|3087.95|3090.3|3090.3|3091.26|3091.26|3087.29|3087.29|0
1653294000000|2022-05-23 08:20:00|3090.24|3090.24|3096.44|3096.44|3096.46|3096.46|3090.24|3090.24|0
1653294300000|2022-05-23 08:25:00|3096.4|3096.4|3096.07|3096.07|3098.37|3098.37|3095.08|3095.08|0
1653294600000|2022-05-23 08:30:00|3096.04|3096.04|3098.35|3098.35|3099.95|3099.95|3095.79|3095.79|0
1653294900000|2022-05-23 08:35:00|3098.18|3098.18|3094.65|3094.65|3098.18|3098.18|3093.45|3093.45|0
1653295200000|2022-05-23 08:40:00|3094.54|3094.54|3095.76|3095.76|3097.66|3097.66|3094.43|3094.43|0
1653295500000|2022-05-23 08:45:00|3095.75|3095.75|3095.9|3095.9|3097.24|3097.24|3095.29|3095.29|0
1653295800000|2022-05-23 08:50:00|3096.13|3096.13|3095.55|3095.55|3097.86|3097.86|3094.98|3094.98|0
1653296100000|2022-05-23 08:55:00|3095.66|3095.66|3100.3|3100.3|3100.79|3100.79|3095.6|3095.6|0
1653296400000|2022-05-23 09:00:00|3100.64|3100.64|3098.25|3098.25|3101.54|3101.54|3096.68|3096.68|0
1653296700000|2022-05-23 09:05:00|3098.27|3098.27|3098.84|3098.84|3099.15|3099.15|3097.35|3097.35|0
1653297000000|2022-05-23 09:10:00|3098.51|3098.51|3100.74|3100.74|3102.25|3102.25|3098.34|3098.34|0
1653297300000|2022-05-23 09:15:00|3100.4|3100.4|3097.94|3097.94|3100.46|3100.46|3097.55|3097.55|0
1653297600000|2022-05-23 09:20:00|3098.1|3098.1|3098.38|3098.38|3099.46|3099.46|3097.94|3097.94|0
1653297900000|2022-05-23 09:25:00|3098.27|3098.27|3099.31|3099.31|3100.13|3100.13|3098.27|3098.27|0
1653298200000|2022-05-23 09:30:00|3099.36|3099.36|3098.8|3098.8|3100.25|3100.25|3098.21|3098.21|0
1653298500000|2022-05-23 09:35:00|3098.79|3098.79|3100.03|3100.03|3100.42|3100.42|3097.64|3097.64|0
1653298800000|2022-05-23 09:40:00|3100.37|3100.37|3101.32|3101.32|3101.33|3101.33|3100.31|3100.31|0
1653299100000|2022-05-23 09:45:00|3101.37|3101.37|3100.49|3100.49|3102.08|3102.08|3099.16|3099.16|0
1653299400000|2022-05-23 09:50:00|3100.33|3100.33|3098.55|3098.55|3100.33|3100.33|3098.43|3098.43|0
1653299700000|2022-05-23 09:55:00|3098.46|3098.46|3100.01|3100.01|3100.34|3100.34|3097.18|3097.18|0
1653300000000|2022-05-23 10:00:00|3100.29|3100.29|3102.34|3102.34|3102.74|3102.74|3099.7|3099.7|0
1653300300000|2022-05-23 10:05:00|3102.2|3102.2|3102.45|3102.45|3103.45|3103.45|3101.65|3101.65|0
1653300600000|2022-05-23 10:10:00|3102.39|3102.39|3104.67|3104.67|3104.67|3104.67|3101.51|3101.51|0
1653300900000|2022-05-23 10:15:00|3104.83|3104.83|3102.51|3102.51|3104.83|3104.83|3102.25|3102.25|0
1653301200000|2022-05-23 10:20:00|3102.34|3102.34|3100.19|3100.19|3102.34|3102.34|3100.17|3100.17|0
1653301500000|2022-05-23 10:25:00|3100.36|3100.36|3101.64|3101.64|3102.14|3102.14|3100.03|3100.03|0
1653301800000|2022-05-23 10:30:00|3101.75|3101.75|3101.48|3101.48|3101.87|3101.87|3101.2|3101.2|0
1653302100000|2022-05-23 10:35:00|3101.54|3101.54|3100.44|3100.44|3101.71|3101.71|3100.08|3100.08|0
1653302400000|2022-05-23 10:40:00|3100.69|3100.69|3101.99|3101.99|3102.01|3102.01|3100.29|3100.29|0
1653302700000|2022-05-23 10:45:00|3102.16|3102.16|3104.45|3104.45|3104.71|3104.71|3102.16|3102.16|0
1653303000000|2022-05-23 10:50:00|3104.44|3104.44|3103.94|3103.94|3104.79|3104.79|3103.62|3103.62|0
1653303300000|2022-05-23 10:55:00|3104.16|3104.16|3106.7|3106.7|3107.16|3107.16|3103.92|3103.92|0
1653303600000|2022-05-23 11:00:00|3106.26|3106.26|3107.96|3107.96|3108|3108|3105.45|3105.45|0
1653303900000|2022-05-23 11:05:00|3107.6|3107.6|3106.36|3106.36|3107.65|3107.65|3106.11|3106.11|0
1653304200000|2022-05-23 11:10:00|3106.61|3106.61|3107.95|3107.95|3108.48|3108.48|3106.43|3106.43|0
1653304500000|2022-05-23 11:15:00|3108.03|3108.03|3105.39|3105.39|3108.03|3108.03|3105.38|3105.38|0
1653304800000|2022-05-23 11:20:00|3105.44|3105.44|3103.49|3103.49|3105.47|3105.47|3103.49|3103.49|0
1653305100000|2022-05-23 11:25:00|3103.16|3103.16|3104.73|3104.73|3105.5|3105.5|3102.85|3102.85|0
1653305400000|2022-05-23 11:30:00|3104.72|3104.72|3104.21|3104.21|3105.41|3105.41|3104.17|3104.17|0
1653305700000|2022-05-23 11:35:00|3104.19|3104.19|3105.64|3105.64|3105.65|3105.65|3104.06|3104.06|0
1653306000000|2022-05-23 11:40:00|3105.47|3105.47|3106.86|3106.86|3107.93|3107.93|3105.47|3105.47|0
1653306300000|2022-05-23 11:45:00|3106.81|3106.81|3106.58|3106.58|3107.24|3107.24|3105.86|3105.86|0
1653306600000|2022-05-23 11:50:00|3106.46|3106.46|3109.32|3109.32|3109.74|3109.74|3106.46|3106.46|0
1653306900000|2022-05-23 11:55:00|3109.48|3109.48|3110.39|3110.39|3110.89|3110.89|3109.48|3109.48|0
1653307200000|2022-05-23 12:00:00|3110.56|3110.56|3112.1|3112.1|3112.26|3112.26|3109.74|3109.74|0
1653307500000|2022-05-23 12:05:00|3112.04|3112.04|3110.39|3110.39|3113.65|3113.65|3110.39|3110.39|0
1653307800000|2022-05-23 12:10:00|3110.27|3110.27|3111.14|3111.14|3111.83|3111.83|3109.97|3109.97|0
1653308100000|2022-05-23 12:15:00|3110.97|3110.97|3112.12|3112.12|3112.23|3112.23|3109.8|3109.8|0
1653308400000|2022-05-23 12:20:00|3112.09|3112.09|3111.65|3111.65|3112.09|3112.09|3111.11|3111.11|0
1653308700000|2022-05-23 12:25:00|3111.82|3111.82|3111.13|3111.13|3112.34|3112.34|3110.62|3110.62|0
1653309000000|2022-05-23 12:30:00|3111.17|3111.17|3110.03|3110.03|3111.25|3111.25|3109.54|3109.54|0
1653309300000|2022-05-23 12:35:00|3109.86|3109.86|3111.55|3111.55|3111.74|3111.74|3109.86|3109.86|0
1653309600000|2022-05-23 12:40:00|3111.66|3111.66|3113.37|3113.37|3113.41|3113.41|3111.66|3111.66|0
1653309900000|2022-05-23 12:45:00|3113.46|3113.46|3112.66|3112.66|3114.46|3114.46|3112.64|3112.64|0
1653310200000|2022-05-23 12:50:00|3112.83|3112.83|3113.61|3113.61|3114.75|3114.75|3112.83|3112.83|0
1653310500000|2022-05-23 12:55:00|3113.5|3113.5|3113.49|3113.49|3114.64|3114.64|3113.34|3113.34|0
1653310800000|2022-05-23 13:00:00|3113.51|3113.51|3115.03|3115.03|3115.03|3115.03|3112.34|3112.34|0
1653311100000|2022-05-23 13:05:00|3115.3|3115.3|3116.7|3116.7|3116.96|3116.96|3115.07|3115.07|0
1653311400000|2022-05-23 13:10:00|3117.15|3117.15|3119.9|3119.9|3120.49|3120.49|3117.15|3117.15|0
1653311700000|2022-05-23 13:15:00|3119.68|3119.68|3119.83|3119.83|3121.51|3121.51|3119.23|3119.23|0
1653312000000|2022-05-23 13:20:00|3119.5|3119.5|3123.23|3123.23|3123.23|3123.23|3118.79|3118.79|0
1653312300000|2022-05-23 13:25:00|3123.15|3123.15|3121.49|3121.49|3123.36|3123.36|3119.37|3119.37|0
1653312600000|2022-05-23 13:30:00|3121.33|3121.33|3126.58|3126.58|3131.12|3131.12|3121.33|3121.33|0
1653312900000|2022-05-23 13:35:00|3126.74|3126.74|3122.96|3122.96|3126.74|3126.74|3120.34|3120.34|0
1653313200000|2022-05-23 13:40:00|3122.79|3122.79|3130.63|3130.63|3131.26|3131.26|3120.85|3120.85|0
1653313500000|2022-05-23 13:45:00|3130.57|3130.57|3133.88|3133.88|3133.88|3133.88|3128.09|3128.09|0
1653313800000|2022-05-23 13:50:00|3133.77|3133.77|3128.7|3128.7|3135.68|3135.68|3128.37|3128.37|0
1653314100000|2022-05-23 13:55:00|3128.87|3128.87|3125.84|3125.84|3129.56|3129.56|3124.54|3124.54|0
1653314400000|2022-05-23 14:00:00|3125.79|3125.79|3118.67|3118.67|3125.84|3125.84|3115.34|3115.34|0
1653314700000|2022-05-23 14:05:00|3118.69|3118.69|3120.46|3120.46|3121.91|3121.91|3116.17|3116.17|0
1653315000000|2022-05-23 14:10:00|3120.57|3120.57|3126.38|3126.38|3128.83|3128.83|3120.57|3120.57|0
1653315300000|2022-05-23 14:15:00|3126.05|3126.05|3131.74|3131.74|3133.21|3133.21|3125.93|3125.93|0
1653315600000|2022-05-23 14:20:00|3131.4|3131.4|3131.02|3131.02|3133.1|3133.1|3128.95|3128.95|0
1653315900000|2022-05-23 14:25:00|3130.85|3130.85|3139.4|3139.4|3139.48|3139.48|3128.79|3128.79|0
1653316200000|2022-05-23 14:30:00|3139.42|3139.42|3140.45|3140.45|3142.91|3142.91|3138.15|3138.15|0
1653316500000|2022-05-23 14:35:00|3140.48|3140.48|3139.85|3139.85|3141.18|3141.18|3138.67|3138.67|0
1653316800000|2022-05-23 14:40:00|3139.84|3139.84|3139.6|3139.6|3140.61|3140.61|3137.14|3137.14|0
1653317100000|2022-05-23 14:45:00|3139.61|3139.61|3139.22|3139.22|3142.46|3142.46|3137.65|3137.65|0
1653317400000|2022-05-23 14:50:00|3138.9|3138.9|3141.16|3141.16|3141.16|3141.16|3136.82|3136.82|0
1653317700000|2022-05-23 14:55:00|3141.11|3141.11|3143.23|3143.23|3143.32|3143.32|3140.13|3140.13|0
1653318000000|2022-05-23 15:00:00|3143.32|3143.32|3146.79|3146.79|3148.01|3148.01|3142.88|3142.88|0
1653318300000|2022-05-23 15:05:00|3146.71|3146.71|3140.62|3140.62|3148.02|3148.02|3140.62|3140.62|0
1653318600000|2022-05-23 15:10:00|3140.68|3140.68|3142.96|3142.96|3142.96|3142.96|3139.56|3139.56|0
1653318900000|2022-05-23 15:15:00|3142.95|3142.95|3143.7|3143.7|3144.36|3144.36|3141.92|3141.92|0
1653319200000|2022-05-23 15:20:00|3143.79|3143.79|3145.58|3145.58|3146.06|3146.06|3143.79|3143.79|0
1653319500000|2022-05-23 15:25:00|3145.25|3145.25|3146.73|3146.73|3147.58|3147.58|3144.37|3144.37|0
1653376500000|2022-05-24 07:15:00|3152.81|3152.81|3145.65|3145.65|3158.31|3158.31|3145.65|3145.65|0
1653376800000|2022-05-24 07:20:00|3145.31|3145.31|3150.05|3150.05|3151.85|3151.85|3144.75|3144.75|0
1653377100000|2022-05-24 07:25:00|3150.38|3150.38|3151.1|3151.1|3152.19|3152.19|3148.19|3148.19|0
1653377400000|2022-05-24 07:30:00|3152.11|3152.11|3162.42|3162.42|3163.25|3163.25|3152.11|3152.11|0
1653377700000|2022-05-24 07:35:00|3161.76|3161.76|3161.24|3161.24|3164.19|3164.19|3156.23|3156.23|0
1653378000000|2022-05-24 07:40:00|3161.13|3161.13|3161.65|3161.65|3163.39|3163.39|3159.64|3159.64|0
1653378300000|2022-05-24 07:45:00|3161.59|3161.59|3155.34|3155.34|3162.09|3162.09|3154.88|3154.88|0
1653378600000|2022-05-24 07:50:00|3155.36|3155.36|3159.17|3159.17|3159.17|3159.17|3152|3152|0
1653378900000|2022-05-24 07:55:00|3159.11|3159.11|3161.73|3161.73|3162.53|3162.53|3158.49|3158.49|0
1653379200000|2022-05-24 08:00:00|3161.4|3161.4|3172.16|3172.16|3173.03|3173.03|3161.4|3161.4|0
1653379500000|2022-05-24 08:05:00|3171.99|3171.99|3173.96|3173.96|3174.61|3174.61|3164.24|3164.24|0
1653379800000|2022-05-24 08:10:00|3173.79|3173.79|3177.83|3177.83|3177.83|3177.83|3171.54|3171.54|0
1653380100000|2022-05-24 08:15:00|3178.16|3178.16|3174.77|3174.77|3178.69|3178.69|3172.18|3172.18|0
1653380400000|2022-05-24 08:20:00|3174.11|3174.11|3174.87|3174.87|3174.87|3174.87|3169.65|3169.65|0
1653380700000|2022-05-24 08:25:00|3174.93|3174.93|3177.53|3177.53|3177.53|3177.53|3174.4|3174.4|0
1653381000000|2022-05-24 08:30:00|3177.5|3177.5|3177.2|3177.2|3178.1|3178.1|3174.68|3174.68|0
1653381300000|2022-05-24 08:35:00|3176.98|3176.98|3173.67|3173.67|3176.98|3176.98|3173.67|3173.67|0
1653381600000|2022-05-24 08:40:00|3173.59|3173.59|3175.62|3175.62|3175.85|3175.85|3173.37|3173.37|0
1653381900000|2022-05-24 08:45:00|3175.45|3175.45|3181.68|3181.68|3181.96|3181.96|3173.71|3173.71|0
1653382200000|2022-05-24 08:50:00|3181.62|3181.62|3179.93|3179.93|3181.77|3181.77|3178.3|3178.3|0
1653382500000|2022-05-24 08:55:00|3179.76|3179.76|3185.59|3185.59|3185.59|3185.59|3179.59|3179.59|0
1653382800000|2022-05-24 09:00:00|3185.51|3185.51|3189.59|3189.59|3189.68|3189.68|3185.17|3185.17|0
1653383100000|2022-05-24 09:05:00|3189.56|3189.56|3190.46|3190.46|3190.46|3190.46|3185.93|3185.93|0
1653383400000|2022-05-24 09:10:00|3190.38|3190.38|3191.4|3191.4|3191.97|3191.97|3188.79|3188.79|0
1653383700000|2022-05-24 09:15:00|3191.07|3191.07|3189.45|3189.45|3191.08|3191.08|3188.26|3188.26|0
1653384000000|2022-05-24 09:20:00|3189.53|3189.53|3185.73|3185.73|3191.29|3191.29|3185.73|3185.73|0
1653384300000|2022-05-24 09:25:00|3185.79|3185.79|3188.62|3188.62|3189.4|3189.4|3185.67|3185.67|0
1653384600000|2022-05-24 09:30:00|3188.96|3188.96|3192.07|3192.07|3192.41|3192.41|3188.9|3188.9|0
1653384900000|2022-05-24 09:35:00|3192.1|3192.1|3203.52|3203.52|3203.85|3203.85|3191.49|3191.49|0
1653385200000|2022-05-24 09:40:00|3203.58|3203.58|3201.5|3201.5|3204.26|3204.26|3201.5|3201.5|0
1653385500000|2022-05-24 09:45:00|3201.91|3201.91|3206.93|3206.93|3206.93|3206.93|3201.91|3201.91|0
1653385800000|2022-05-24 09:50:00|3207.18|3207.18|3211.07|3211.07|3211.07|3211.07|3206.16|3206.16|0
1653386100000|2022-05-24 09:55:00|3211.01|3211.01|3209.74|3209.74|3211.68|3211.68|3209.41|3209.41|0
1653386400000|2022-05-24 10:00:00|3209.8|3209.8|3210.62|3210.62|3210.62|3210.62|3207.63|3207.63|0
1653386700000|2022-05-24 10:05:00|3210.78|3210.78|3213.83|3213.83|3213.88|3213.88|3209.38|3209.38|0
1653387000000|2022-05-24 10:10:00|3213.74|3213.74|3214.06|3214.06|3214.06|3214.06|3212.66|3212.66|0
1653387300000|2022-05-24 10:15:00|3213.4|3213.4|3217.02|3217.02|3218.29|3218.29|3213.23|3213.23|0
1653387600000|2022-05-24 10:20:00|3216.6|3216.6|3219.37|3219.37|3220.94|3220.94|3216.49|3216.49|0
1653387900000|2022-05-24 10:25:00|3219.42|3219.42|3221.49|3221.49|3221.49|3221.49|3217.2|3217.2|0
1653388200000|2022-05-24 10:30:00|3221.43|3221.43|3219.5|3219.5|3221.43|3221.43|3219.22|3219.22|0
1653388500000|2022-05-24 10:35:00|3219.17|3219.17|3218.04|3218.04|3219.17|3219.17|3217.2|3217.2|0
1653388800000|2022-05-24 10:40:00|3217.86|3217.86|3218.94|3218.94|3218.94|3218.94|3216.64|3216.64|0
1653389100000|2022-05-24 10:45:00|3218.97|3218.97|3220.79|3220.79|3221.81|3221.81|3218.8|3218.8|0
1653389400000|2022-05-24 10:50:00|3220.73|3220.73|3217.5|3217.5|3220.73|3220.73|3216.59|3216.59|0
1653389700000|2022-05-24 10:55:00|3217.16|3217.16|3220.24|3220.24|3220.86|3220.86|3217.05|3217.05|0
1653390000000|2022-05-24 11:00:00|3220.01|3220.01|3222.06|3222.06|3222.67|3222.67|3220.01|3220.01|0
1653390300000|2022-05-24 11:05:00|3221.95|3221.95|3221.45|3221.45|3222.59|3222.59|3220.96|3220.96|0
1653390600000|2022-05-24 11:10:00|3220.79|3220.79|3218.85|3218.85|3221.02|3221.02|3218.28|3218.28|0
1653390900000|2022-05-24 11:15:00|3218.79|3218.79|3220.9|3220.9|3221.07|3221.07|3218.12|3218.12|0
1653391200000|2022-05-24 11:20:00|3220.96|3220.96|3219.32|3219.32|3222.51|3222.51|3219.31|3219.31|0
1653391500000|2022-05-24 11:25:00|3219.26|3219.26|3221.27|3221.27|3221.27|3221.27|3219.09|3219.09|0
1653391800000|2022-05-24 11:30:00|3221.54|3221.54|3222.08|3222.08|3222.88|3222.88|3221.53|3221.53|0
1653392100000|2022-05-24 11:35:00|3221.96|3221.96|3225.37|3225.37|3225.45|3225.45|3220.61|3220.61|0
1653392400000|2022-05-24 11:40:00|3225.49|3225.49|3225.71|3225.71|3225.98|3225.98|3224.96|3224.96|0
1653392700000|2022-05-24 11:45:00|3225.73|3225.73|3227.46|3227.46|3227.46|3227.46|3224.6|3224.6|0
1653393000000|2022-05-24 11:50:00|3227.41|3227.41|3227.87|3227.87|3228.37|3228.37|3226.14|3226.14|0
1653393300000|2022-05-24 11:55:00|3227.82|3227.82|3233|3233|3233.68|3233.68|3227.82|3227.82|0
1653393600000|2022-05-24 12:00:00|3233.02|3233.02|3235.37|3235.37|3235.71|3235.71|3230.58|3230.58|0
1653393900000|2022-05-24 12:05:00|3235.32|3235.32|3231.93|3231.93|3236.01|3236.01|3231.6|3231.6|0
1653394200000|2022-05-24 12:10:00|3232.27|3232.27|3231|3231|3232.71|3232.71|3229.38|3229.38|0
1653394500000|2022-05-24 12:15:00|3230.94|3230.94|3228.72|3228.72|3231.12|3231.12|3227.65|3227.65|0
1653394800000|2022-05-24 12:20:00|3228.64|3228.64|3225.99|3225.99|3228.64|3228.64|3224.11|3224.11|0
1653395100000|2022-05-24 12:25:00|3225.66|3225.66|3225.81|3225.81|3228.33|3228.33|3223.38|3223.38|0
1653395400000|2022-05-24 12:30:00|3225.73|3225.73|3226.21|3226.21|3226.77|3226.77|3224.04|3224.04|0
1653395700000|2022-05-24 12:35:00|3226.15|3226.15|3229.25|3229.25|3229.56|3229.56|3225.85|3225.85|0
1653396000000|2022-05-24 12:40:00|3229.27|3229.27|3229.82|3229.82|3231.75|3231.75|3229.27|3229.27|0
1653396300000|2022-05-24 12:45:00|3229.76|3229.76|3233.87|3233.87|3233.87|3233.87|3229.76|3229.76|0
1653396600000|2022-05-24 12:50:00|3233.96|3233.96|3230.46|3230.46|3234.34|3234.34|3230.46|3230.46|0
1653396900000|2022-05-24 12:55:00|3230.37|3230.37|3231.88|3231.88|3231.89|3231.89|3229.71|3229.71|0
1653397200000|2022-05-24 13:00:00|3231.94|3231.94|3235.81|3235.81|3235.81|3235.81|3231.94|3231.94|0
1653397500000|2022-05-24 13:05:00|3235.92|3235.92|3239.25|3239.25|3240.51|3240.51|3235.22|3235.22|0
1653397800000|2022-05-24 13:10:00|3239.36|3239.36|3242.05|3242.05|3242.05|3242.05|3239.36|3239.36|0
1653398100000|2022-05-24 13:15:00|3242.1|3242.1|3239|3239|3242.43|3242.43|3238.52|3238.52|0
1653398400000|2022-05-24 13:20:00|3239.01|3239.01|3240.59|3240.59|3240.59|3240.59|3238.99|3238.99|0
1653398700000|2022-05-24 13:25:00|3240.65|3240.65|3241.88|3241.88|3242.02|3242.02|3239.65|3239.65|0
1653399000000|2022-05-24 13:30:00|3241.89|3241.89|3236.51|3236.51|3242.18|3242.18|3234.22|3234.22|0
1653399300000|2022-05-24 13:35:00|3236.46|3236.46|3231.71|3231.71|3236.46|3236.46|3230.3|3230.3|0
1653399600000|2022-05-24 13:40:00|3232.26|3232.26|3243.52|3243.52|3243.52|3243.52|3232.26|3232.26|0
1653399900000|2022-05-24 13:45:00|3243.57|3243.57|3241.8|3241.8|3244.33|3244.33|3239.93|3239.93|0
1653400200000|2022-05-24 13:50:00|3241.88|3241.88|3241.37|3241.37|3244.81|3244.81|3240.68|3240.68|0
1653400500000|2022-05-24 13:55:00|3241.03|3241.03|3242.96|3242.96|3244.87|3244.87|3239.05|3239.05|0
1653400800000|2022-05-24 14:00:00|3242.69|3242.69|3234.86|3234.86|3243.08|3243.08|3233.3|3233.3|0
1653401100000|2022-05-24 14:05:00|3235.19|3235.19|3225.39|3225.39|3235.94|3235.94|3225.39|3225.39|0
1653401400000|2022-05-24 14:10:00|3225.37|3225.37|3220.37|3220.37|3225.37|3225.37|3219.22|3219.22|0
1653401700000|2022-05-24 14:15:00|3220.32|3220.32|3217.34|3217.34|3221.4|3221.4|3214.28|3214.28|0
1653402000000|2022-05-24 14:20:00|3217.23|3217.23|3222.75|3222.75|3223.99|3223.99|3217.18|3217.18|0
1653402300000|2022-05-24 14:25:00|3222.52|3222.52|3224.89|3224.89|3224.95|3224.95|3219.74|3219.74|0
1653402600000|2022-05-24 14:30:00|3224.28|3224.28|3222.79|3222.79|3225.15|3225.15|3220.28|3220.28|0
1653402900000|2022-05-24 14:35:00|3222.02|3222.02|3223.3|3223.3|3223.6|3223.6|3218.99|3218.99|0
1653403200000|2022-05-24 14:40:00|3222.97|3222.97|3222.8|3222.8|3225.83|3225.83|3220.94|3220.94|0
1653403500000|2022-05-24 14:45:00|3222.74|3222.74|3219.51|3219.51|3225.72|3225.72|3219.09|3219.09|0
1653403800000|2022-05-24 14:50:00|3219.33|3219.33|3222.78|3222.78|3222.87|3222.87|3218.58|3218.58|0
1653404100000|2022-05-24 14:55:00|3222.86|3222.86|3223.63|3223.63|3224.4|3224.4|3221.54|3221.54|0
1653404400000|2022-05-24 15:00:00|3223.58|3223.58|3228.01|3228.01|3228.45|3228.45|3221.83|3221.83|0
1653404700000|2022-05-24 15:05:00|3227.66|3227.66|3232.07|3232.07|3233.09|3233.09|3227.64|3227.64|0
1653405000000|2022-05-24 15:10:00|3232.13|3232.13|3229.18|3229.18|3232.13|3232.13|3228.7|3228.7|0
1653405300000|2022-05-24 15:15:00|3228.85|3228.85|3225.09|3225.09|3231.56|3231.56|3225.09|3225.09|0
1653405600000|2022-05-24 15:20:00|3225.15|3225.15|3231.88|3231.88|3232.15|3232.15|3224.75|3224.75|0
1653405900000|2022-05-24 15:25:00|3232.49|3232.49|3232.15|3232.15|3233.59|3233.59|3229.37|3229.37|0
1653462900000|2022-05-25 07:15:00|3248.4|3248.4|3249.47|3249.47|3253.48|3253.48|3246.17|3246.17|0
1653463200000|2022-05-25 07:20:00|3249.39|3249.39|3239.66|3239.66|3249.39|3249.39|3236.38|3236.38|0
1653463500000|2022-05-25 07:25:00|3239.55|3239.55|3241.45|3241.45|3247.16|3247.16|3239.55|3239.55|0
1653463800000|2022-05-25 07:30:00|3241.29|3241.29|3234.12|3234.12|3241.53|3241.53|3233.17|3233.17|0
1653464100000|2022-05-25 07:35:00|3234.45|3234.45|3227.11|3227.11|3234.57|3234.57|3226.39|3226.39|0
1653464400000|2022-05-25 07:40:00|3227.44|3227.44|3237.47|3237.47|3238.11|3238.11|3227.44|3227.44|0
1653464700000|2022-05-25 07:45:00|3237.42|3237.42|3238.59|3238.59|3239.52|3239.52|3234|3234|0
1653465000000|2022-05-25 07:50:00|3238.31|3238.31|3237.19|3237.19|3238.58|3238.58|3236.02|3236.02|0
1653465300000|2022-05-25 07:55:00|3237.52|3237.52|3237.23|3237.23|3240.11|3240.11|3236.33|3236.33|0
1653465600000|2022-05-25 08:00:00|3237.34|3237.34|3229.64|3229.64|3238.6|3238.6|3227.95|3227.95|0
1653465900000|2022-05-25 08:05:00|3229.58|3229.58|3216.28|3216.28|3229.92|3229.92|3216.28|3216.28|0
1653466200000|2022-05-25 08:10:00|3216.16|3216.16|3222.09|3222.09|3222.27|3222.27|3215.45|3215.45|0
1653466500000|2022-05-25 08:15:00|3222.03|3222.03|3219.55|3219.55|3222.05|3222.05|3216.8|3216.8|0
1653466800000|2022-05-25 08:20:00|3219.61|3219.61|3226.49|3226.49|3226.52|3226.52|3219.61|3219.61|0
1653467100000|2022-05-25 08:25:00|3227.32|3227.32|3226.81|3226.81|3229.05|3229.05|3225.76|3225.76|0
1653467400000|2022-05-25 08:30:00|3226.92|3226.92|3228.41|3228.41|3230.03|3230.03|3226.92|3226.92|0
1653467700000|2022-05-25 08:35:00|3228.3|3228.3|3226.02|3226.02|3228.33|3228.33|3226.02|3226.02|0
1653468000000|2022-05-25 08:40:00|3225.96|3225.96|3226.51|3226.51|3227.44|3227.44|3224.81|3224.81|0
1653468300000|2022-05-25 08:45:00|3226.69|3226.69|3227.79|3227.79|3228.21|3228.21|3226.63|3226.63|0
1653468600000|2022-05-25 08:50:00|3227.4|3227.4|3225.4|3225.4|3227.49|3227.49|3224.26|3224.26|0
1653468900000|2022-05-25 08:55:00|3224.94|3224.94|3223.68|3223.68|3225.25|3225.25|3223.12|3223.12|0
1653469200000|2022-05-25 09:00:00|3223.58|3223.58|3215.56|3215.56|3223.58|3223.58|3215.51|3215.51|0
1653469500000|2022-05-25 09:05:00|3215.57|3215.57|3218.62|3218.62|3219.07|3219.07|3215.5|3215.5|0
1653469800000|2022-05-25 09:10:00|3218.73|3218.73|3216.38|3216.38|3219.58|3219.58|3216.38|3216.38|0
1653470100000|2022-05-25 09:15:00|3216.28|3216.28|3219.38|3219.38|3220.73|3220.73|3214.92|3214.92|0
1653470400000|2022-05-25 09:20:00|3219.05|3219.05|3219.81|3219.81|3220.75|3220.75|3217.19|3217.19|0
1653470700000|2022-05-25 09:25:00|3219.92|3219.92|3220.98|3220.98|3221.89|3221.89|3218.2|3218.2|0
1653471000000|2022-05-25 09:30:00|3220.9|3220.9|3224.83|3224.83|3224.85|3224.85|3220.17|3220.17|0
1653471300000|2022-05-25 09:35:00|3224.8|3224.8|3221.48|3221.48|3225.4|3225.4|3221.32|3221.32|0
1653471600000|2022-05-25 09:40:00|3221.54|3221.54|3224.83|3224.83|3224.94|3224.94|3220.85|3220.85|0
1653471900000|2022-05-25 09:45:00|3225.27|3225.27|3227.72|3227.72|3228.05|3228.05|3225.05|3225.05|0
1653472200000|2022-05-25 09:50:00|3228|3228|3227.67|3227.67|3229|3229|3227.56|3227.56|0
1653472500000|2022-05-25 09:55:00|3227.56|3227.56|3229.72|3229.72|3230.41|3230.41|3227.32|3227.32|0
1653472800000|2022-05-25 10:00:00|3229.39|3229.39|3233.47|3233.47|3233.47|3233.47|3228.61|3228.61|0
1653473100000|2022-05-25 10:05:00|3233.55|3233.55|3240.66|3240.66|3240.69|3240.69|3233.51|3233.51|0
1653473400000|2022-05-25 10:10:00|3240.74|3240.74|3241.82|3241.82|3242.71|3242.71|3240.08|3240.08|0
1653473700000|2022-05-25 10:15:00|3241.79|3241.79|3242|3242|3242.71|3242.71|3241.36|3241.36|0
1653474000000|2022-05-25 10:20:00|3242.04|3242.04|3243.47|3243.47|3244.13|3244.13|3241.34|3241.34|0
1653474300000|2022-05-25 10:25:00|3243.41|3243.41|3244.72|3244.72|3245.5|3245.5|3243.21|3243.21|0
1653474600000|2022-05-25 10:30:00|3244.66|3244.66|3245.52|3245.52|3245.91|3245.91|3244.66|3244.66|0
1653474900000|2022-05-25 10:35:00|3245.6|3245.6|3244.26|3244.26|3246.66|3246.66|3243.93|3243.93|0
1653475200000|2022-05-25 10:40:00|3244.32|3244.32|3246.44|3246.44|3247.04|3247.04|3244.32|3244.32|0
1653475500000|2022-05-25 10:45:00|3246.52|3246.52|3242.17|3242.17|3246.52|3246.52|3242.06|3242.06|0
1653475800000|2022-05-25 10:50:00|3241.94|3241.94|3242.36|3242.36|3243.1|3243.1|3241.05|3241.05|0
1653476100000|2022-05-25 10:55:00|3242.44|3242.44|3240.74|3240.74|3242.76|3242.76|3240.73|3240.73|0
1653476400000|2022-05-25 11:00:00|3240.63|3240.63|3240.95|3240.95|3242.57|3242.57|3240.16|3240.16|0
1653476700000|2022-05-25 11:05:00|3240.88|3240.88|3240.38|3240.38|3241.96|3241.96|3240.25|3240.25|0
1653477000000|2022-05-25 11:10:00|3240.32|3240.32|3237.36|3237.36|3240.69|3240.69|3236.53|3236.53|0
1653477300000|2022-05-25 11:15:00|3237.25|3237.25|3236.73|3236.73|3237.47|3237.47|3236.15|3236.15|0
1653477600000|2022-05-25 11:20:00|3236.59|3236.59|3230.06|3230.06|3236.63|3236.63|3229.85|3229.85|0
1653477900000|2022-05-25 11:25:00|3230.01|3230.01|3233.71|3233.71|3233.77|3233.77|3226.6|3226.6|0
1653478200000|2022-05-25 11:30:00|3233.8|3233.8|3232.87|3232.87|3234.37|3234.37|3232.21|3232.21|0
1653478500000|2022-05-25 11:35:00|3232.98|3232.98|3231.58|3231.58|3232.98|3232.98|3230.25|3230.25|0
1653478800000|2022-05-25 11:40:00|3231.69|3231.69|3228.89|3228.89|3231.83|3231.83|3228.68|3228.68|0
1653479100000|2022-05-25 11:45:00|3228.78|3228.78|3230.01|3230.01|3230.06|3230.06|3225.83|3225.83|0
1653479400000|2022-05-25 11:50:00|3230.67|3230.67|3233.99|3233.99|3234.19|3234.19|3230.67|3230.67|0
1653479700000|2022-05-25 11:55:00|3233.94|3233.94|3232.97|3232.97|3234.95|3234.95|3232.75|3232.75|0
1653480000000|2022-05-25 12:00:00|3232.53|3232.53|3236.03|3236.03|3236.03|3236.03|3231.87|3231.87|0
1653480300000|2022-05-25 12:05:00|3236.08|3236.08|3231.11|3231.11|3236.26|3236.26|3231.11|3231.11|0
1653480600000|2022-05-25 12:10:00|3231.06|3231.06|3233.34|3233.34|3233.59|3233.59|3229.21|3229.21|0
1653480900000|2022-05-25 12:15:00|3233.26|3233.26|3233.42|3233.42|3234.39|3234.39|3232.21|3232.21|0
1653481200000|2022-05-25 12:20:00|3233.44|3233.44|3234.08|3234.08|3234.42|3234.42|3233.06|3233.06|0
1653481500000|2022-05-25 12:25:00|3234|3234|3231.98|3231.98|3234|3234|3231.98|3231.98|0
1653481800000|2022-05-25 12:30:00|3231.99|3231.99|3234.53|3234.53|3235.56|3235.56|3228.55|3228.55|0
1653482100000|2022-05-25 12:35:00|3234.71|3234.71|3233.75|3233.75|3235.43|3235.43|3233.25|3233.25|0
1653482400000|2022-05-25 12:40:00|3233.69|3233.69|3235.7|3235.7|3238.14|3238.14|3233.55|3233.55|0
1653482700000|2022-05-25 12:45:00|3235.75|3235.75|3238.5|3238.5|3238.86|3238.86|3235.75|3235.75|0
1653483000000|2022-05-25 12:50:00|3238.42|3238.42|3237.28|3237.28|3239.05|3239.05|3237.2|3237.2|0
1653483300000|2022-05-25 12:55:00|3237.39|3237.39|3237.52|3237.52|3238.5|3238.5|3236.67|3236.67|0
1653483600000|2022-05-25 13:00:00|3237.46|3237.46|3237.82|3237.82|3241.14|3241.14|3237.32|3237.32|0
1653483900000|2022-05-25 13:05:00|3237.84|3237.84|3241.46|3241.46|3241.64|3241.64|3237.84|3237.84|0
1653484200000|2022-05-25 13:10:00|3241.79|3241.79|3239.38|3239.38|3241.79|3241.79|3239.05|3239.05|0
1653484500000|2022-05-25 13:15:00|3239.71|3239.71|3239.84|3239.84|3240.84|3240.84|3239.35|3239.35|0
1653484800000|2022-05-25 13:20:00|3240.5|3240.5|3240.98|3240.98|3242.13|3242.13|3239.53|3239.53|0
1653485100000|2022-05-25 13:25:00|3241.03|3241.03|3239.71|3239.71|3241.78|3241.78|3239.07|3239.07|0
1653485400000|2022-05-25 13:30:00|3239.38|3239.38|3245.02|3245.02|3245.41|3245.41|3238.49|3238.49|0
1653485700000|2022-05-25 13:35:00|3244.69|3244.69|3243.65|3243.65|3249.72|3249.72|3241.93|3241.93|0
1653486000000|2022-05-25 13:40:00|3243.73|3243.73|3247.43|3247.43|3248.54|3248.54|3243.73|3243.73|0
1653486300000|2022-05-25 13:45:00|3247.54|3247.54|3242.74|3242.74|3250.47|3250.47|3242.19|3242.19|0
1653486600000|2022-05-25 13:50:00|3242.72|3242.72|3244.45|3244.45|3246.17|3246.17|3242.55|3242.55|0
1653486900000|2022-05-25 13:55:00|3244.56|3244.56|3246.42|3246.42|3248.96|3248.96|3243.45|3243.45|0
1653487200000|2022-05-25 14:00:00|3246.09|3246.09|3245.23|3245.23|3247.12|3247.12|3243.4|3243.4|0
1653487500000|2022-05-25 14:05:00|3244.9|3244.9|3242.8|3242.8|3244.9|3244.9|3238.41|3238.41|0
1653487800000|2022-05-25 14:10:00|3242.86|3242.86|3243.81|3243.81|3244.36|3244.36|3240.02|3240.02|0
1653488100000|2022-05-25 14:15:00|3243.93|3243.93|3245.62|3245.62|3246.76|3246.76|3241.51|3241.51|0
1653488400000|2022-05-25 14:20:00|3245.66|3245.66|3251.06|3251.06|3252.93|3252.93|3245.66|3245.66|0
1653488700000|2022-05-25 14:25:00|3251.05|3251.05|3253.82|3253.82|3254.24|3254.24|3250.01|3250.01|0
1653489000000|2022-05-25 14:30:00|3253.48|3253.48|3253.6|3253.6|3254.32|3254.32|3251.38|3251.38|0
1653489300000|2022-05-25 14:35:00|3253.76|3253.76|3253.75|3253.75|3255.31|3255.31|3251.09|3251.09|0
1653489600000|2022-05-25 14:40:00|3254.42|3254.42|3253.61|3253.61|3255.09|3255.09|3251.81|3251.81|0
1653489900000|2022-05-25 14:45:00|3253.67|3253.67|3250.19|3250.19|3254.95|3254.95|3249.05|3249.05|0
1653490200000|2022-05-25 14:50:00|3249.52|3249.52|3250.27|3250.27|3251.81|3251.81|3249.28|3249.28|0
1653490500000|2022-05-25 14:55:00|3250.19|3250.19|3249.27|3249.27|3251.35|3251.35|3248.38|3248.38|0
1653490800000|2022-05-25 15:00:00|3249.28|3249.28|3245.78|3245.78|3249.74|3249.74|3245.43|3245.43|0
1653491100000|2022-05-25 15:05:00|3245.75|3245.75|3249.58|3249.58|3249.64|3249.64|3245.65|3245.65|0
1653491400000|2022-05-25 15:10:00|3249.25|3249.25|3248.14|3248.14|3249.78|3249.78|3247.75|3247.75|0
1653491700000|2022-05-25 15:15:00|3248.31|3248.31|3249.92|3249.92|3250.33|3250.33|3244.68|3244.68|0
1653492000000|2022-05-25 15:20:00|3250.25|3250.25|3251.99|3251.99|3252.49|3252.49|3248.87|3248.87|0
1653492300000|2022-05-25 15:25:00|3252.16|3252.16|3250.21|3250.21|3252.49|3252.49|3249.26|3249.26|0
1653549300000|2022-05-26 07:15:00|3234.87|3234.87|3233.26|3233.26|3241.11|3241.11|3233.18|3233.18|0
1653549600000|2022-05-26 07:20:00|3233.23|3233.23|3231.3|3231.3|3233.81|3233.81|3231.22|3231.22|0
1653549900000|2022-05-26 07:25:00|3231.63|3231.63|3232.57|3232.57|3233.34|3233.34|3230.71|3230.71|0
1653550200000|2022-05-26 07:30:00|3231.9|3231.9|3234.6|3234.6|3235.6|3235.6|3231.25|3231.25|0
1653550500000|2022-05-26 07:35:00|3234.27|3234.27|3237.77|3237.77|3239.76|3239.76|3233.93|3233.93|0
1653550800000|2022-05-26 07:40:00|3237.93|3237.93|3241.52|3241.52|3241.52|3241.52|3237.06|3237.06|0
1653551100000|2022-05-26 07:45:00|3241.91|3241.91|3242.39|3242.39|3244.28|3244.28|3241.45|3241.45|0
1653551400000|2022-05-26 07:50:00|3242.3|3242.3|3242.86|3242.86|3243.5|3243.5|3241.6|3241.6|0
1653551700000|2022-05-26 07:55:00|3242.69|3242.69|3244.38|3244.38|3245.19|3245.19|3242.69|3242.69|0
1653552000000|2022-05-26 08:00:00|3244.33|3244.33|3243.75|3243.75|3244.41|3244.41|3242.53|3242.53|0
1653552300000|2022-05-26 08:05:00|3243.69|3243.69|3243.09|3243.09|3245.64|3245.64|3243.09|3243.09|0
1653552600000|2022-05-26 08:10:00|3243.17|3243.17|3236.97|3236.97|3243.64|3243.64|3236.59|3236.59|0
1653552900000|2022-05-26 08:15:00|3237.3|3237.3|3237.54|3237.54|3237.74|3237.74|3235.41|3235.41|0
1653553200000|2022-05-26 08:20:00|3237.66|3237.66|3236.61|3236.61|3238.88|3238.88|3236.61|3236.61|0
1653553500000|2022-05-26 08:25:00|3236.72|3236.72|3233.05|3233.05|3237.36|3237.36|3232.95|3232.95|0
1653553800000|2022-05-26 08:30:00|3233.11|3233.11|3233.75|3233.75|3233.91|3233.91|3231.93|3231.93|0
1653554100000|2022-05-26 08:35:00|3233.7|3233.7|3237.13|3237.13|3237.5|3237.5|3233.35|3233.35|0
1653554400000|2022-05-26 08:40:00|3237.29|3237.29|3236.21|3236.21|3238.17|3238.17|3236.18|3236.18|0
1653554700000|2022-05-26 08:45:00|3236.09|3236.09|3236.6|3236.6|3236.6|3236.6|3234.21|3234.21|0
1653555000000|2022-05-26 08:50:00|3236.54|3236.54|3240.35|3240.35|3240.59|3240.59|3236.54|3236.54|0
1653555300000|2022-05-26 08:55:00|3240.4|3240.4|3243.49|3243.49|3243.49|3243.49|3240.4|3240.4|0
1653555600000|2022-05-26 09:00:00|3243.55|3243.55|3241.73|3241.73|3245.9|3245.9|3241.37|3241.37|0
1653555900000|2022-05-26 09:05:00|3241.78|3241.78|3240.15|3240.15|3242.29|3242.29|3240.1|3240.1|0
1653556200000|2022-05-26 09:10:00|3240.48|3240.48|3242.59|3242.59|3242.76|3242.76|3240.35|3240.35|0
1653556500000|2022-05-26 09:15:00|3242.67|3242.67|3242.86|3242.86|3243.24|3243.24|3241.37|3241.37|0
1653556800000|2022-05-26 09:20:00|3242.74|3242.74|3246.04|3246.04|3246.11|3246.11|3242.74|3242.74|0
1653557100000|2022-05-26 09:25:00|3246.01|3246.01|3244.87|3244.87|3247.03|3247.03|3244.87|3244.87|0
1653557400000|2022-05-26 09:30:00|3244.79|3244.79|3246.89|3246.89|3247.2|3247.2|3243.58|3243.58|0
1653557700000|2022-05-26 09:35:00|3247.56|3247.56|3243.42|3243.42|3247.56|3247.56|3243.27|3243.27|0
1653558000000|2022-05-26 09:40:00|3243.75|3243.75|3246.68|3246.68|3247.08|3247.08|3243.36|3243.36|0
1653558300000|2022-05-26 09:45:00|3246.65|3246.65|3248.17|3248.17|3248.45|3248.45|3246.65|3246.65|0
1653558600000|2022-05-26 09:50:00|3248.15|3248.15|3250.12|3250.12|3250.12|3250.12|3247.56|3247.56|0
1653558900000|2022-05-26 09:55:00|3250.24|3250.24|3248.58|3248.58|3250.45|3250.45|3247.7|3247.7|0
1653559200000|2022-05-26 10:00:00|3248.46|3248.46|3251.36|3251.36|3251.36|3251.36|3248.21|3248.21|0
1653559500000|2022-05-26 10:05:00|3251.59|3251.59|3248.46|3248.46|3251.59|3251.59|3248.3|3248.3|0
1653559800000|2022-05-26 10:10:00|3248.48|3248.48|3248.12|3248.12|3249.26|3249.26|3247.61|3247.61|0
1653560100000|2022-05-26 10:15:00|3248.06|3248.06|3249.75|3249.75|3250.73|3250.73|3247.66|3247.66|0
1653560400000|2022-05-26 10:20:00|3250.03|3250.03|3249.82|3249.82|3250.12|3250.12|3248.48|3248.48|0
1653560700000|2022-05-26 10:25:00|3249.65|3249.65|3249.43|3249.43|3251.19|3251.19|3249.43|3249.43|0
1653561000000|2022-05-26 10:30:00|3249.46|3249.46|3249.07|3249.07|3249.71|3249.71|3248.88|3248.88|0
1653561300000|2022-05-26 10:35:00|3248.98|3248.98|3247.02|3247.02|3248.98|3248.98|3246.46|3246.46|0
1653561600000|2022-05-26 10:40:00|3246.97|3246.97|3249.08|3249.08|3249.32|3249.32|3246.27|3246.27|0
1653561900000|2022-05-26 10:45:00|3249|3249|3248.38|3248.38|3249.62|3249.62|3247.99|3247.99|0
1653562200000|2022-05-26 10:50:00|3248.04|3248.04|3248.3|3248.3|3248.54|3248.54|3247.96|3247.96|0
1653562500000|2022-05-26 10:55:00|3248.25|3248.25|3248.68|3248.68|3249.52|3249.52|3247.62|3247.62|0
1653562800000|2022-05-26 11:00:00|3248.7|3248.7|3249.68|3249.68|3249.73|3249.73|3247.86|3247.86|0
1653563100000|2022-05-26 11:05:00|3249.35|3249.35|3247.31|3247.31|3249.35|3249.35|3246.39|3246.39|0
1653563400000|2022-05-26 11:10:00|3247.26|3247.26|3250.77|3250.77|3250.77|3250.77|3247.11|3247.11|0
1653563700000|2022-05-26 11:15:00|3250.83|3250.83|3248.82|3248.82|3252.09|3252.09|3248.82|3248.82|0
1653564000000|2022-05-26 11:20:00|3248.76|3248.76|3248.67|3248.67|3249.44|3249.44|3248.18|3248.18|0
1653564300000|2022-05-26 11:25:00|3248.69|3248.69|3247.53|3247.53|3249.43|3249.43|3246.97|3246.97|0
1653564600000|2022-05-26 11:30:00|3247.59|3247.59|3245.21|3245.21|3247.79|3247.79|3245.18|3245.18|0
1653564900000|2022-05-26 11:35:00|3245.88|3245.88|3244.25|3244.25|3245.88|3245.88|3243.01|3243.01|0
1653565200000|2022-05-26 11:40:00|3244.26|3244.26|3244.5|3244.5|3244.65|3244.65|3243.69|3243.69|0
1653565500000|2022-05-26 11:45:00|3244.44|3244.44|3245.97|3245.97|3246.25|3246.25|3244.44|3244.44|0
1653565800000|2022-05-26 11:50:00|3246.3|3246.3|3247.91|3247.91|3248.31|3248.31|3246.06|3246.06|0
1653566100000|2022-05-26 11:55:00|3248.58|3248.58|3248.21|3248.21|3248.83|3248.83|3246.69|3246.69|0
1653566400000|2022-05-26 12:00:00|3248.18|3248.18|3249.38|3249.38|3250.03|3250.03|3247.36|3247.36|0
1653566700000|2022-05-26 12:05:00|3249.43|3249.43|3247.98|3247.98|3249.43|3249.43|3247.93|3247.93|0
1653567000000|2022-05-26 12:10:00|3247.93|3247.93|3247.66|3247.66|3248.1|3248.1|3246.87|3246.87|0
1653567300000|2022-05-26 12:15:00|3247.63|3247.63|3248.89|3248.89|3250.04|3250.04|3247.62|3247.62|0
1653567600000|2022-05-26 12:20:00|3248.78|3248.78|3251.07|3251.07|3251.99|3251.99|3248.57|3248.57|0
1653567900000|2022-05-26 12:25:00|3251.18|3251.18|3251.11|3251.11|3251.69|3251.69|3251.05|3251.05|0
1653568200000|2022-05-26 12:30:00|3250.95|3250.95|3255.02|3255.02|3255.02|3255.02|3245.52|3245.52|0
1653568500000|2022-05-26 12:35:00|3255.36|3255.36|3257.13|3257.13|3258.65|3258.65|3255.22|3255.22|0
1653568800000|2022-05-26 12:40:00|3257.46|3257.46|3258.85|3258.85|3258.91|3258.91|3256.86|3256.86|0
1653569100000|2022-05-26 12:45:00|3258.93|3258.93|3258.12|3258.12|3259.74|3259.74|3257.57|3257.57|0
1653569400000|2022-05-26 12:50:00|3258.16|3258.16|3258.39|3258.39|3258.95|3258.95|3256.64|3256.64|0
1653569700000|2022-05-26 12:55:00|3258.62|3258.62|3259.23|3259.23|3260.23|3260.23|3257.7|3257.7|0
1653570000000|2022-05-26 13:00:00|3259.22|3259.22|3258.31|3258.31|3259.22|3259.22|3257.8|3257.8|0
1653570300000|2022-05-26 13:05:00|3258.25|3258.25|3260.4|3260.4|3261.4|3261.4|3258|3258|0
1653570600000|2022-05-26 13:10:00|3260.74|3260.74|3262.84|3262.84|3263.32|3263.32|3260.67|3260.67|0
1653570900000|2022-05-26 13:15:00|3262.79|3262.79|3261.74|3261.74|3262.8|3262.8|3260.38|3260.38|0
1653571200000|2022-05-26 13:20:00|3261.41|3261.41|3263.14|3263.14|3263.19|3263.19|3261.34|3261.34|0
1653571500000|2022-05-26 13:25:00|3263.02|3263.02|3263.95|3263.95|3263.95|3263.95|3261.59|3261.59|0
1653571800000|2022-05-26 13:30:00|3263.87|3263.87|3267.09|3267.09|3269.01|3269.01|3263.87|3263.87|0
1653572100000|2022-05-26 13:35:00|3267.16|3267.16|3266.63|3266.63|3271|3271|3266.51|3266.51|0
1653572400000|2022-05-26 13:40:00|3266.74|3266.74|3266.92|3266.92|3270.4|3270.4|3266.21|3266.21|0
1653572700000|2022-05-26 13:45:00|3267.26|3267.26|3268.74|3268.74|3271.07|3271.07|3265.6|3265.6|0
1653573000000|2022-05-26 13:50:00|3269.07|3269.07|3271.99|3271.99|3272.05|3272.05|3269.02|3269.02|0
1653573300000|2022-05-26 13:55:00|3271.94|3271.94|3273.78|3273.78|3274.35|3274.35|3270.05|3270.05|0
1653573600000|2022-05-26 14:00:00|3273.84|3273.84|3275.73|3275.73|3277.72|3277.72|3273.8|3273.8|0
1653573900000|2022-05-26 14:05:00|3275.79|3275.79|3274.61|3274.61|3276.16|3276.16|3273.19|3273.19|0
1653574200000|2022-05-26 14:10:00|3274.6|3274.6|3276.06|3276.06|3277.7|3277.7|3272.88|3272.88|0
1653574500000|2022-05-26 14:15:00|3276.01|3276.01|3275.86|3275.86|3277.33|3277.33|3275.33|3275.33|0
1653574800000|2022-05-26 14:20:00|3275.85|3275.85|3279.97|3279.97|3280.23|3280.23|3275.78|3275.78|0
1653575100000|2022-05-26 14:25:00|3279.85|3279.85|3279.53|3279.53|3280.25|3280.25|3277.98|3277.98|0
1653575400000|2022-05-26 14:30:00|3279.59|3279.59|3281.6|3281.6|3281.72|3281.72|3279.25|3279.25|0
1653575700000|2022-05-26 14:35:00|3281.54|3281.54|3280.44|3280.44|3282.92|3282.92|3279.53|3279.53|0
1653576000000|2022-05-26 14:40:00|3280.38|3280.38|3276.72|3276.72|3280.38|3280.38|3276.38|3276.38|0
1653576300000|2022-05-26 14:45:00|3276.67|3276.67|3276.35|3276.35|3276.85|3276.85|3274.08|3274.08|0
1653576600000|2022-05-26 14:50:00|3276.68|3276.68|3281.4|3281.4|3281.6|3281.6|3276.68|3276.68|0
1653576900000|2022-05-26 14:55:00|3281.49|3281.49|3281.68|3281.68|3283.91|3283.91|3281.35|3281.35|0
1653577200000|2022-05-26 15:00:00|3281.65|3281.65|3284.27|3284.27|3285.07|3285.07|3280.99|3280.99|0
1653577500000|2022-05-26 15:05:00|3284.09|3284.09|3284.15|3284.15|3284.4|3284.4|3282.89|3282.89|0
1653577800000|2022-05-26 15:10:00|3284.09|3284.09|3286.44|3286.44|3288.35|3288.35|3283.84|3283.84|0
1653578100000|2022-05-26 15:15:00|3286.55|3286.55|3288.66|3288.66|3288.71|3288.71|3285.38|3285.38|0
1653578400000|2022-05-26 15:20:00|3288.6|3288.6|3291.66|3291.66|3291.66|3291.66|3288.22|3288.22|0
1653578700000|2022-05-26 15:25:00|3291.58|3291.58|3290.52|3290.52|3291.89|3291.89|3290.22|3290.22|0
1653635700000|2022-05-27 07:15:00|3278.73|3278.73|3268.39|3268.39|3278.82|3278.82|3267.01|3267.01|0
1653636000000|2022-05-27 07:20:00|3268.23|3268.23|3265.46|3265.46|3270.28|3270.28|3264.93|3264.93|0
1653636300000|2022-05-27 07:25:00|3265.38|3265.38|3272.94|3272.94|3274.07|3274.07|3265.38|3265.38|0
1653636600000|2022-05-27 07:30:00|3272.89|3272.89|3270.93|3270.93|3274.93|3274.93|3270.87|3270.87|0
1653636900000|2022-05-27 07:35:00|3270.82|3270.82|3270.05|3270.05|3272.9|3272.9|3269.64|3269.64|0
1653637200000|2022-05-27 07:40:00|3269.85|3269.85|3271.76|3271.76|3272.32|3272.32|3268.36|3268.36|0
1653637500000|2022-05-27 07:45:00|3271.7|3271.7|3274.95|3274.95|3275.91|3275.91|3270.24|3270.24|0
1653637800000|2022-05-27 07:50:00|3274.66|3274.66|3279.45|3279.45|3279.51|3279.51|3272.51|3272.51|0
1653638100000|2022-05-27 07:55:00|3279.37|3279.37|3280.09|3280.09|3280.69|3280.69|3278.76|3278.76|0
1653638400000|2022-05-27 08:00:00|3280.01|3280.01|3281.4|3281.4|3281.4|3281.4|3276.07|3276.07|0
1653638700000|2022-05-27 08:05:00|3281.34|3281.34|3285.41|3285.41|3287.13|3287.13|3280.45|3280.45|0
1653639000000|2022-05-27 08:10:00|3285.46|3285.46|3286.43|3286.43|3286.43|3286.43|3284.08|3284.08|0
1653639300000|2022-05-27 08:15:00|3286.32|3286.32|3290.27|3290.27|3290.49|3290.49|3285.67|3285.67|0
1653639600000|2022-05-27 08:20:00|3290.33|3290.33|3291.24|3291.24|3291.47|3291.47|3289.27|3289.27|0
1653639900000|2022-05-27 08:25:00|3291.19|3291.19|3291.78|3291.78|3293.68|3293.68|3289.39|3289.39|0
1653640200000|2022-05-27 08:30:00|3291.89|3291.89|3291.41|3291.41|3292.56|3292.56|3290.85|3290.85|0
1653640500000|2022-05-27 08:35:00|3291.38|3291.38|3294.78|3294.78|3294.95|3294.95|3291.38|3291.38|0
1653640800000|2022-05-27 08:40:00|3294.84|3294.84|3295.72|3295.72|3296.53|3296.53|3294.17|3294.17|0
1653641100000|2022-05-27 08:45:00|3295.7|3295.7|3292.15|3292.15|3295.7|3295.7|3291.23|3291.23|0
1653641400000|2022-05-27 08:50:00|3292.21|3292.21|3295.33|3295.33|3295.33|3295.33|3292.21|3292.21|0
1653641700000|2022-05-27 08:55:00|3295.39|3295.39|3298.2|3298.2|3298.23|3298.23|3295.39|3295.39|0
1653642000000|2022-05-27 09:00:00|3298.43|3298.43|3288.66|3288.66|3298.84|3298.84|3288.66|3288.66|0
1653642300000|2022-05-27 09:05:00|3288.33|3288.33|3289.23|3289.23|3290.25|3290.25|3288.21|3288.21|0
1653642600000|2022-05-27 09:10:00|3289.29|3289.29|3288.23|3288.23|3289.4|3289.4|3288.21|3288.21|0
1653642900000|2022-05-27 09:15:00|3288.25|3288.25|3291.2|3291.2|3291.37|3291.37|3288.25|3288.25|0
1653643200000|2022-05-27 09:20:00|3291.26|3291.26|3292.79|3292.79|3293.51|3293.51|3291.26|3291.26|0
1653643500000|2022-05-27 09:25:00|3292.46|3292.46|3295.95|3295.95|3296.18|3296.18|3292.46|3292.46|0
1653643800000|2022-05-27 09:30:00|3295.84|3295.84|3295.59|3295.59|3296.97|3296.97|3295.33|3295.33|0
1653644100000|2022-05-27 09:35:00|3295.42|3295.42|3294.15|3294.15|3295.47|3295.47|3293.83|3293.83|0
1653644400000|2022-05-27 09:40:00|3294.09|3294.09|3299.76|3299.76|3300.43|3300.43|3293.96|3293.96|0
1653644700000|2022-05-27 09:45:00|3299.84|3299.84|3302.59|3302.59|3302.59|3302.59|3298.52|3298.52|0
1653645000000|2022-05-27 09:50:00|3302.54|3302.54|3302.67|3302.67|3302.76|3302.76|3302.07|3302.07|0
1653645300000|2022-05-27 09:55:00|3302.73|3302.73|3304.08|3304.08|3304.28|3304.28|3301.9|3301.9|0
1653645600000|2022-05-27 10:00:00|3304.16|3304.16|3306.29|3306.29|3306.29|3306.29|3303.4|3303.4|0
1653645900000|2022-05-27 10:05:00|3306.38|3306.38|3309.03|3309.03|3309.03|3309.03|3305.54|3305.54|0
1653646200000|2022-05-27 10:10:00|3309.14|3309.14|3312.33|3312.33|3312.49|3312.49|3309.03|3309.03|0
1653646500000|2022-05-27 10:15:00|3312.24|3312.24|3312.87|3312.87|3314.01|3314.01|3311.73|3311.73|0
1653646800000|2022-05-27 10:20:00|3312.86|3312.86|3313.4|3313.4|3315.52|3315.52|3312.15|3312.15|0
1653647100000|2022-05-27 10:25:00|3313.73|3313.73|3310.18|3310.18|3314.1|3314.1|3310.18|3310.18|0
1653647400000|2022-05-27 10:30:00|3310.13|3310.13|3310.53|3310.53|3310.65|3310.65|3308.51|3308.51|0
1653647700000|2022-05-27 10:35:00|3310.64|3310.64|3309.59|3309.59|3310.8|3310.8|3309.03|3309.03|0
1653648000000|2022-05-27 10:40:00|3309.65|3309.65|3308.31|3308.31|3310.39|3310.39|3307.79|3307.79|0
1653648300000|2022-05-27 10:45:00|3308.43|3308.43|3309.64|3309.64|3311.63|3311.63|3308.37|3308.37|0
1653648600000|2022-05-27 10:50:00|3309.58|3309.58|3312.44|3312.44|3312.44|3312.44|3309.46|3309.46|0
1653648900000|2022-05-27 10:55:00|3312.39|3312.39|3314.53|3314.53|3314.62|3314.62|3312.19|3312.19|0
1653649200000|2022-05-27 11:00:00|3314.38|3314.38|3313.52|3313.52|3314.62|3314.62|3312.78|3312.78|0
1653649500000|2022-05-27 11:05:00|3313.43|3313.43|3314.19|3314.19|3314.63|3314.63|3312.49|3312.49|0
1653649800000|2022-05-27 11:10:00|3314.13|3314.13|3313.78|3313.78|3314.13|3314.13|3313.15|3313.15|0
1653650100000|2022-05-27 11:15:00|3313.73|3313.73|3315.77|3315.77|3316.04|3316.04|3313.73|3313.73|0
1653650400000|2022-05-27 11:20:00|3315.78|3315.78|3315.65|3315.65|3316.44|3316.44|3314.7|3314.7|0
1653650700000|2022-05-27 11:25:00|3315.75|3315.75|3318.07|3318.07|3318.46|3318.46|3314.92|3314.92|0
1653651000000|2022-05-27 11:30:00|3318.16|3318.16|3317.83|3317.83|3318.72|3318.72|3316.89|3316.89|0
1653651300000|2022-05-27 11:35:00|3317.91|3317.91|3319.9|3319.9|3320.18|3320.18|3317.56|3317.56|0
1653651600000|2022-05-27 11:40:00|3319.96|3319.96|3320.57|3320.57|3321.82|3321.82|3319.96|3319.96|0
1653651900000|2022-05-27 11:45:00|3320.66|3320.66|3321.81|3321.81|3322.55|3322.55|3319.11|3319.11|0
1653652200000|2022-05-27 11:50:00|3321.48|3321.48|3321.3|3321.3|3321.6|3321.6|3320.32|3320.32|0
1653652500000|2022-05-27 11:55:00|3321.35|3321.35|3325.36|3325.36|3325.36|3325.36|3321.35|3321.35|0
1653652800000|2022-05-27 12:00:00|3325.3|3325.3|3324.43|3324.43|3325.79|3325.79|3324.31|3324.31|0
1653653100000|2022-05-27 12:05:00|3324.26|3324.26|3322.46|3322.46|3324.61|3324.61|3322.05|3322.05|0
1653653400000|2022-05-27 12:10:00|3322.58|3322.58|3322.9|3322.9|3324.37|3324.37|3322.58|3322.58|0
1653653700000|2022-05-27 12:15:00|3322.94|3322.94|3319.49|3319.49|3323.11|3323.11|3319.49|3319.49|0
1653654000000|2022-05-27 12:20:00|3319.6|3319.6|3322.02|3322.02|3322.02|3322.02|3318.94|3318.94|0
1653654300000|2022-05-27 12:25:00|3321.99|3321.99|3321.44|3321.44|3322.07|3322.07|3319.27|3319.27|0
1653654600000|2022-05-27 12:30:00|3321.42|3321.42|3322.94|3322.94|3325.95|3325.95|3320.06|3320.06|0
1653654900000|2022-05-27 12:35:00|3322.89|3322.89|3322.45|3322.45|3324.36|3324.36|3322.42|3322.42|0
1653655200000|2022-05-27 12:40:00|3322.34|3322.34|3320.56|3320.56|3322.34|3322.34|3317.66|3317.66|0
1653655500000|2022-05-27 12:45:00|3320.89|3320.89|3325.95|3325.95|3327.04|3327.04|3320.89|3320.89|0
1653655800000|2022-05-27 12:50:00|3326.06|3326.06|3327.96|3327.96|3328.04|3328.04|3325.68|3325.68|0
1653656100000|2022-05-27 12:55:00|3328.57|3328.57|3327.73|3327.73|3328.91|3328.91|3327.08|3327.08|0
1653656400000|2022-05-27 13:00:00|3327.79|3327.79|3322.06|3322.06|3328.73|3328.73|3322.05|3322.05|0
1653656700000|2022-05-27 13:05:00|3322.05|3322.05|3322.2|3322.2|3322.98|3322.98|3321.08|3321.08|0
1653657000000|2022-05-27 13:10:00|3322.22|3322.22|3325.13|3325.13|3325.46|3325.46|3322.07|3322.07|0
1653657300000|2022-05-27 13:15:00|3325.08|3325.08|3322.03|3322.03|3325.08|3325.08|3321.97|3321.97|0
1653657600000|2022-05-27 13:20:00|3322.09|3322.09|3320.98|3320.98|3323.05|3323.05|3320.12|3320.12|0
1653657900000|2022-05-27 13:25:00|3320.92|3320.92|3322.21|3322.21|3323.37|3323.37|3320.64|3320.64|0
1653658200000|2022-05-27 13:30:00|3322.54|3322.54|3316.2|3316.2|3322.54|3322.54|3315.54|3315.54|0
1653658500000|2022-05-27 13:35:00|3316.14|3316.14|3321.03|3321.03|3322.84|3322.84|3315.81|3315.81|0
1653658800000|2022-05-27 13:40:00|3321.02|3321.02|3322.46|3322.46|3322.96|3322.96|3317.85|3317.85|0
1653659100000|2022-05-27 13:45:00|3322.51|3322.51|3326.34|3326.34|3326.4|3326.4|3322.39|3322.39|0
1653659400000|2022-05-27 13:50:00|3326.36|3326.36|3329.47|3329.47|3329.92|3329.92|3326.36|3326.36|0
1653659700000|2022-05-27 13:55:00|3329.5|3329.5|3328.07|3328.07|3330.5|3330.5|3326.87|3326.87|0
1653660000000|2022-05-27 14:00:00|3327.74|3327.74|3329.81|3329.81|3329.9|3329.9|3325.96|3325.96|0
1653660300000|2022-05-27 14:05:00|3329.7|3329.7|3327.09|3327.09|3331.03|3331.03|3324.45|3324.45|0
1653660600000|2022-05-27 14:10:00|3327.18|3327.18|3328.07|3328.07|3328.27|3328.27|3325.64|3325.64|0
1653660900000|2022-05-27 14:15:00|3328.4|3328.4|3324.6|3324.6|3328.54|3328.54|3321.56|3321.56|0
1653661200000|2022-05-27 14:20:00|3324.66|3324.66|3322.33|3322.33|3325.09|3325.09|3322.02|3322.02|0
1653661500000|2022-05-27 14:25:00|3322.38|3322.38|3318.64|3318.64|3322.38|3322.38|3318.64|3318.64|0
1653661800000|2022-05-27 14:30:00|3318.69|3318.69|3317.91|3317.91|3320.55|3320.55|3317.21|3317.21|0
1653662100000|2022-05-27 14:35:00|3317.9|3317.9|3316.23|3316.23|3318.85|3318.85|3315.67|3315.67|0
1653662400000|2022-05-27 14:40:00|3316.29|3316.29|3316.28|3316.28|3316.54|3316.54|3313.64|3313.64|0
1653662700000|2022-05-27 14:45:00|3316.61|3316.61|3316.95|3316.95|3317.74|3317.74|3313.16|3313.16|0
1653663000000|2022-05-27 14:50:00|3316.83|3316.83|3319.62|3319.62|3319.96|3319.96|3315.93|3315.93|0
1653663300000|2022-05-27 14:55:00|3319.64|3319.64|3317.71|3317.71|3320.56|3320.56|3316.48|3316.48|0
1653663600000|2022-05-27 15:00:00|3317.72|3317.72|3316.87|3316.87|3318.08|3318.08|3316.43|3316.43|0
1653663900000|2022-05-27 15:05:00|3316.75|3316.75|3317.19|3317.19|3319.46|3319.46|3316.56|3316.56|0
1653664200000|2022-05-27 15:10:00|3317.32|3317.32|3320.78|3320.78|3320.78|3320.78|3317.3|3317.3|0
1653664500000|2022-05-27 15:15:00|3320.45|3320.45|3320.5|3320.5|3322.65|3322.65|3320.39|3320.39|0
1653664800000|2022-05-27 15:20:00|3320.45|3320.45|3319.56|3319.56|3320.67|3320.67|3319.07|3319.07|0
1653665100000|2022-05-27 15:25:00|3319.22|3319.22|3323.1|3323.1|3324.26|3324.26|3317.2|3317.2|0
1653894900000|2022-05-30 07:15:00|3327.04|3327.04|3325.91|3325.91|3327.71|3327.71|3321.91|3321.91|0
1653895200000|2022-05-30 07:20:00|3326.14|3326.14|3317.06|3317.06|3326.46|3326.46|3316.82|3316.82|0
1653895500000|2022-05-30 07:25:00|3317.73|3317.73|3318.4|3318.4|3322.64|3322.64|3317.73|3317.73|0
1653895800000|2022-05-30 07:30:00|3318.58|3318.58|3324.96|3324.96|3326.01|3326.01|3318.56|3318.56|0
1653896100000|2022-05-30 07:35:00|3325.07|3325.07|3326.36|3326.36|3327.42|3327.42|3322.09|3322.09|0
1653896400000|2022-05-30 07:40:00|3326.42|3326.42|3326.34|3326.34|3328.13|3328.13|3325.31|3325.31|0
1653896700000|2022-05-30 07:45:00|3326.45|3326.45|3324.34|3324.34|3326.75|3326.75|3324.34|3324.34|0
1653897000000|2022-05-30 07:50:00|3324.43|3324.43|3325.17|3325.17|3325.91|3325.91|3321.39|3321.39|0
1653897300000|2022-05-30 07:55:00|3325.25|3325.25|3328.88|3328.88|3329.71|3329.71|3323.61|3323.61|0
1653897600000|2022-05-30 08:00:00|3329.33|3329.33|3337.03|3337.03|3337.68|3337.68|3329|3329|0
1653897900000|2022-05-30 08:05:00|3337.7|3337.7|3342.32|3342.32|3342.34|3342.34|3336.98|3336.98|0
1653898200000|2022-05-30 08:10:00|3342.24|3342.24|3341.79|3341.79|3343.61|3343.61|3339.86|3339.86|0
1653898500000|2022-05-30 08:15:00|3341.63|3341.63|3333.98|3333.98|3341.85|3341.85|3333.88|3333.88|0
1653898800000|2022-05-30 08:20:00|3334.03|3334.03|3336.68|3336.68|3336.93|3336.93|3333.87|3333.87|0
1653899100000|2022-05-30 08:25:00|3337.01|3337.01|3337.29|3337.29|3339.39|3339.39|3336.39|3336.39|0
1653899400000|2022-05-30 08:30:00|3337.17|3337.17|3337.69|3337.69|3337.69|3337.69|3336.14|3336.14|0
1653899700000|2022-05-30 08:35:00|3337.68|3337.68|3336.4|3336.4|3338.81|3338.81|3334.77|3334.77|0
1653900000000|2022-05-30 08:40:00|3336.45|3336.45|3330|3330|3336.46|3336.46|3329.09|3329.09|0
1653900300000|2022-05-30 08:45:00|3329.98|3329.98|3322.82|3322.82|3330.65|3330.65|3322.82|3322.82|0
1653900600000|2022-05-30 08:50:00|3322.76|3322.76|3324.12|3324.12|3325.04|3325.04|3321.61|3321.61|0
1653900900000|2022-05-30 08:55:00|3324.46|3324.46|3323.38|3323.38|3326.01|3326.01|3322.73|3322.73|0
1653901200000|2022-05-30 09:00:00|3323.49|3323.49|3320.37|3320.37|3323.91|3323.91|3320.37|3320.37|0
1653901500000|2022-05-30 09:05:00|3320.43|3320.43|3313.24|3313.24|3320.43|3320.43|3312.65|3312.65|0
1653901800000|2022-05-30 09:10:00|3313.16|3313.16|3313.63|3313.63|3314.18|3314.18|3311.38|3311.38|0
1653902100000|2022-05-30 09:15:00|3313.72|3313.72|3305.21|3305.21|3314.48|3314.48|3304.99|3304.99|0
1653902400000|2022-05-30 09:20:00|3305.32|3305.32|3308.46|3308.46|3308.61|3308.61|3304.42|3304.42|0
1653902700000|2022-05-30 09:25:00|3308.57|3308.57|3310.96|3310.96|3310.96|3310.96|3307.97|3307.97|0
1653903000000|2022-05-30 09:30:00|3311.02|3311.02|3313.69|3313.69|3313.97|3313.97|3309.14|3309.14|0
1653903300000|2022-05-30 09:35:00|3313.78|3313.78|3313.04|3313.04|3314.38|3314.38|3312.62|3312.62|0
1653903600000|2022-05-30 09:40:00|3313.15|3313.15|3310.96|3310.96|3313.37|3313.37|3309.42|3309.42|0
1653903900000|2022-05-30 09:45:00|3310.97|3310.97|3313.5|3313.5|3313.61|3313.61|3310.97|3310.97|0
1653904200000|2022-05-30 09:50:00|3313.05|3313.05|3309.73|3309.73|3313.5|3313.5|3309.28|3309.28|0
1653904500000|2022-05-30 09:55:00|3309.7|3309.7|3310.11|3310.11|3310.83|3310.83|3308.34|3308.34|0
1653904800000|2022-05-30 10:00:00|3310.19|3310.19|3306.71|3306.71|3310.19|3310.19|3304.34|3304.34|0
1653905100000|2022-05-30 10:05:00|3307.05|3307.05|3307.99|3307.99|3310.72|3310.72|3307.05|3307.05|0
1653905400000|2022-05-30 10:10:00|3307.72|3307.72|3311.79|3311.79|3311.79|3311.79|3307.22|3307.22|0
1653905700000|2022-05-30 10:15:00|3311.8|3311.8|3307.07|3307.07|3311.91|3311.91|3307.07|3307.07|0
1653906000000|2022-05-30 10:20:00|3306.96|3306.96|3305.58|3305.58|3308.54|3308.54|3305.29|3305.29|0
1653906300000|2022-05-30 10:25:00|3305.57|3305.57|3304.73|3304.73|3305.7|3305.7|3303.87|3303.87|0
1653906600000|2022-05-30 10:30:00|3304.79|3304.79|3308.71|3308.71|3308.71|3308.71|3304.79|3304.79|0
1653906900000|2022-05-30 10:35:00|3308.73|3308.73|3309.92|3309.92|3309.92|3309.92|3308.14|3308.14|0
1653907200000|2022-05-30 10:40:00|3310.25|3310.25|3306.51|3306.51|3311.28|3311.28|3306.45|3306.45|0
1653907500000|2022-05-30 10:45:00|3306.84|3306.84|3308.92|3308.92|3310.35|3310.35|3306.84|3306.84|0
1653907800000|2022-05-30 10:50:00|3308.87|3308.87|3311.88|3311.88|3311.88|3311.88|3307.5|3307.5|0
1653908100000|2022-05-30 10:55:00|3311.71|3311.71|3310.63|3310.63|3311.71|3311.71|3309.26|3309.26|0
1653908400000|2022-05-30 11:00:00|3310.71|3310.71|3309.99|3309.99|3311.71|3311.71|3309.48|3309.48|0
1653908700000|2022-05-30 11:05:00|3309.97|3309.97|3309.81|3309.81|3310.56|3310.56|3309.41|3309.41|0
1653909000000|2022-05-30 11:10:00|3309.98|3309.98|3312.7|3312.7|3312.7|3312.7|3309.86|3309.86|0
1653909300000|2022-05-30 11:15:00|3312.53|3312.53|3309.97|3309.97|3312.54|3312.54|3309.62|3309.62|0
1653909600000|2022-05-30 11:20:00|3310.08|3310.08|3311.3|3311.3|3311.3|3311.3|3310.08|3310.08|0
1653909900000|2022-05-30 11:25:00|3310.97|3310.97|3307.77|3307.77|3311.75|3311.75|3307.77|3307.77|0
1653910200000|2022-05-30 11:30:00|3307.6|3307.6|3308.12|3308.12|3308.37|3308.37|3306.87|3306.87|0
1653910500000|2022-05-30 11:35:00|3308.06|3308.06|3306.25|3306.25|3308.68|3308.68|3306.21|3306.21|0
1653910800000|2022-05-30 11:40:00|3306.22|3306.22|3301.8|3301.8|3306.39|3306.39|3301.74|3301.74|0
1653911100000|2022-05-30 11:45:00|3301.63|3301.63|3305.12|3305.12|3305.23|3305.23|3301.56|3301.56|0
1653911400000|2022-05-30 11:50:00|3305.45|3305.45|3305.45|3305.45|3307.23|3307.23|3305.17|3305.17|0
1653911700000|2022-05-30 11:55:00|3305.33|3305.33|3306.65|3306.65|3306.65|3306.65|3305.33|3305.33|0
1653912000000|2022-05-30 12:00:00|3306.61|3306.61|3306.29|3306.29|3307.02|3307.02|3305.68|3305.68|0
1653912300000|2022-05-30 12:05:00|3306.21|3306.21|3304.57|3304.57|3307.26|3307.26|3304.57|3304.57|0
1653912600000|2022-05-30 12:10:00|3304.41|3304.41|3306.12|3306.12|3306.12|3306.12|3302.83|3302.83|0
1653912900000|2022-05-30 12:15:00|3306.57|3306.57|3309.95|3309.95|3310.33|3310.33|3305.97|3305.97|0
1653913200000|2022-05-30 12:20:00|3310.06|3310.06|3311.14|3311.14|3311.14|3311.14|3309.5|3309.5|0
1653913500000|2022-05-30 12:25:00|3311.08|3311.08|3312.33|3312.33|3312.33|3312.33|3310.3|3310.3|0
1653913800000|2022-05-30 12:30:00|3312.16|3312.16|3312.54|3312.54|3313.54|3313.54|3312.16|3312.16|0
1653914100000|2022-05-30 12:35:00|3312.6|3312.6|3307.92|3307.92|3312.6|3312.6|3307.92|3307.92|0
1653914400000|2022-05-30 12:40:00|3307.9|3307.9|3311.93|3311.93|3311.93|3311.93|3307.9|3307.9|0
1653914700000|2022-05-30 12:45:00|3311.98|3311.98|3311.35|3311.35|3312.83|3312.83|3311.07|3311.07|0
1653915000000|2022-05-30 12:50:00|3311.33|3311.33|3313.78|3313.78|3313.78|3313.78|3311.04|3311.04|0
1653915300000|2022-05-30 12:55:00|3313.61|3313.61|3314.81|3314.81|3314.81|3314.81|3313.49|3313.49|0
1653915600000|2022-05-30 13:00:00|3314.8|3314.8|3317.6|3317.6|3317.82|3317.82|3314.74|3314.74|0
1653915900000|2022-05-30 13:05:00|3317.58|3317.58|3315.61|3315.61|3317.69|3317.69|3315.06|3315.06|0
1653916200000|2022-05-30 13:10:00|3315.72|3315.72|3314.57|3314.57|3316.75|3316.75|3314.42|3314.42|0
1653916500000|2022-05-30 13:15:00|3314.48|3314.48|3312.96|3312.96|3314.53|3314.53|3312.96|3312.96|0
1653916800000|2022-05-30 13:20:00|3313.02|3313.02|3313.06|3313.06|3313.12|3313.12|3311.67|3311.67|0
1653917100000|2022-05-30 13:25:00|3313.02|3313.02|3312.42|3312.42|3313.2|3313.2|3311.91|3311.91|0
1653917400000|2022-05-30 13:30:00|3312.47|3312.47|3312.59|3312.59|3315.52|3315.52|3312.38|3312.38|0
1653917700000|2022-05-30 13:35:00|3312.53|3312.53|3316.74|3316.74|3317.47|3317.47|3312.33|3312.33|0
1653918000000|2022-05-30 13:40:00|3316.69|3316.69|3320.57|3320.57|3321.57|3321.57|3316.37|3316.37|0
1653918300000|2022-05-30 13:45:00|3320.24|3320.24|3322.45|3322.45|3322.45|3322.45|3318.02|3318.02|0
1653918600000|2022-05-30 13:50:00|3322.51|3322.51|3320.45|3320.45|3322.84|3322.84|3318.61|3318.61|0
1653918900000|2022-05-30 13:55:00|3320.51|3320.51|3317.08|3317.08|3320.62|3320.62|3316.01|3316.01|0
1653919200000|2022-05-30 14:00:00|3317.19|3317.19|3319.85|3319.85|3321.48|3321.48|3317.17|3317.17|0
1653919500000|2022-05-30 14:05:00|3319.96|3319.96|3314.12|3314.12|3320.16|3320.16|3314.07|3314.07|0
1653919800000|2022-05-30 14:10:00|3314.18|3314.18|3319.94|3319.94|3322.53|3322.53|3314.12|3314.12|0
1653920100000|2022-05-30 14:15:00|3319.61|3319.61|3319.58|3319.58|3320.2|3320.2|3316.69|3316.69|0
1653920400000|2022-05-30 14:20:00|3319.66|3319.66|3319.22|3319.22|3320.8|3320.8|3318.52|3318.52|0
1653920700000|2022-05-30 14:25:00|3319.33|3319.33|3319.13|3319.13|3322.32|3322.32|3319.1|3319.1|0
1653921000000|2022-05-30 14:30:00|3319.05|3319.05|3323.65|3323.65|3325.37|3325.37|3319.05|3319.05|0
1653921300000|2022-05-30 14:35:00|3323.64|3323.64|3322.81|3322.81|3323.64|3323.64|3321.26|3321.26|0
1653921600000|2022-05-30 14:40:00|3322.86|3322.86|3321.86|3321.86|3323.08|3323.08|3321.5|3321.5|0
1653921900000|2022-05-30 14:45:00|3321.74|3321.74|3324.73|3324.73|3324.73|3324.73|3321.19|3321.19|0
1653922200000|2022-05-30 14:50:00|3325.06|3325.06|3327.25|3327.25|3327.36|3327.36|3325.06|3325.06|0
1653922500000|2022-05-30 14:55:00|3327.31|3327.31|3326.42|3326.42|3327.87|3327.87|3326.42|3326.42|0
1653922800000|2022-05-30 15:00:00|3326.36|3326.36|3321.98|3321.98|3326.36|3326.36|3321.79|3321.79|0
1653923100000|2022-05-30 15:05:00|3321.96|3321.96|3319.5|3319.5|3322.77|3322.77|3318.49|3318.49|0
1653923400000|2022-05-30 15:10:00|3319.55|3319.55|3318.5|3318.5|3320.66|3320.66|3317.71|3317.71|0
1653923700000|2022-05-30 15:15:00|3318.44|3318.44|3312.97|3312.97|3318.44|3318.44|3312.94|3312.94|0
1653924000000|2022-05-30 15:20:00|3312.94|3312.94|3318.1|3318.1|3318.1|3318.1|3312.68|3312.68|0
1653924300000|2022-05-30 15:25:00|3317.94|3317.94|3314.4|3314.4|3318.39|3318.39|3313.55|3313.55|0
1653981300000|2022-05-31 07:15:00|3290.77|3290.77|3295.36|3295.36|3296.71|3296.71|3290.74|3290.74|0
1653981600000|2022-05-31 07:20:00|3295.18|3295.18|3301.89|3301.89|3301.95|3301.95|3294.45|3294.45|0
1653981900000|2022-05-31 07:25:00|3302.06|3302.06|3302.76|3302.76|3304.13|3304.13|3300.42|3300.42|0
1653982200000|2022-05-31 07:30:00|3302.54|3302.54|3307.1|3307.1|3307.1|3307.1|3300.6|3300.6|0
1653982500000|2022-05-31 07:35:00|3307.43|3307.43|3300.4|3300.4|3307.51|3307.51|3300.06|3300.06|0
1653982800000|2022-05-31 07:40:00|3300.42|3300.42|3303.3|3303.3|3303.88|3303.88|3299.23|3299.23|0
1653983100000|2022-05-31 07:45:00|3303.47|3303.47|3310.19|3310.19|3311.42|3311.42|3303.41|3303.41|0
1653983400000|2022-05-31 07:50:00|3310.2|3310.2|3310.18|3310.18|3310.34|3310.34|3304.76|3304.76|0
1653983700000|2022-05-31 07:55:00|3310.07|3310.07|3305.87|3305.87|3312.63|3312.63|3305.87|3305.87|0
1653984000000|2022-05-31 08:00:00|3305.93|3305.93|3315.36|3315.36|3315.37|3315.37|3305.87|3305.87|0
1653984300000|2022-05-31 08:05:00|3315.25|3315.25|3312.38|3312.38|3315.25|3315.25|3310.39|3310.39|0
1653984600000|2022-05-31 08:10:00|3312.27|3312.27|3312.97|3312.97|3313.36|3313.36|3311.16|3311.16|0
1653984900000|2022-05-31 08:15:00|3313.03|3313.03|3316.5|3316.5|3318.49|3318.49|3313.03|3313.03|0
1653985200000|2022-05-31 08:20:00|3316.56|3316.56|3319.16|3319.16|3321.38|3321.38|3316.56|3316.56|0
1653985500000|2022-05-31 08:25:00|3319.08|3319.08|3324.05|3324.05|3324.64|3324.64|3316.38|3316.38|0
1653985800000|2022-05-31 08:30:00|3324|3324|3324.49|3324.49|3326.66|3326.66|3323.75|3323.75|0
1653986100000|2022-05-31 08:35:00|3324.55|3324.55|3325|3325|3326.2|3326.2|3320.92|3320.92|0
1653986400000|2022-05-31 08:40:00|3324.66|3324.66|3325.72|3325.72|3329.82|3329.82|3324.52|3324.52|0
1653986700000|2022-05-31 08:45:00|3325.32|3325.32|3324.1|3324.1|3325.94|3325.94|3322.86|3322.86|0
1653987000000|2022-05-31 08:50:00|3323.77|3323.77|3321.34|3321.34|3324.86|3324.86|3321.28|3321.28|0
1653987300000|2022-05-31 08:55:00|3322.34|3322.34|3319.02|3319.02|3322.78|3322.78|3318.98|3318.98|0
1653987600000|2022-05-31 09:00:00|3318.69|3318.69|3316.75|3316.75|3319.37|3319.37|3314.69|3314.69|0
1653987900000|2022-05-31 09:05:00|3316.7|3316.7|3319.08|3319.08|3320.61|3320.61|3313.54|3313.54|0
1653988200000|2022-05-31 09:10:00|3319.03|3319.03|3313.42|3313.42|3319.25|3319.25|3313.06|3313.06|0
1653988500000|2022-05-31 09:15:00|3313.41|3313.41|3316.76|3316.76|3317.05|3317.05|3312.54|3312.54|0
1653988800000|2022-05-31 09:20:00|3316.43|3316.43|3315.44|3315.44|3317.75|3317.75|3314.24|3314.24|0
1653989100000|2022-05-31 09:25:00|3314.97|3314.97|3313.8|3313.8|3316.42|3316.42|3313.13|3313.13|0
1653989400000|2022-05-31 09:30:00|3313.82|3313.82|3309.51|3309.51|3313.82|3313.82|3309.06|3309.06|0
1653989700000|2022-05-31 09:35:00|3309.62|3309.62|3305.44|3305.44|3310.5|3310.5|3304.1|3304.1|0
1653990000000|2022-05-31 09:40:00|3305.52|3305.52|3304.52|3304.52|3306.41|3306.41|3303.15|3303.15|0
1653990300000|2022-05-31 09:45:00|3304.4|3304.4|3303.5|3303.5|3305.01|3305.01|3302.99|3302.99|0
1653990600000|2022-05-31 09:50:00|3303.44|3303.44|3301.24|3301.24|3303.44|3303.44|3300.27|3300.27|0
1653990900000|2022-05-31 09:55:00|3301.13|3301.13|3304.15|3304.15|3304.59|3304.59|3300.8|3300.8|0
1653991200000|2022-05-31 10:00:00|3304.09|3304.09|3301.93|3301.93|3304.78|3304.78|3301.21|3301.21|0
1653991500000|2022-05-31 10:05:00|3302.26|3302.26|3304.31|3304.31|3304.31|3304.31|3301.62|3301.62|0
1653991800000|2022-05-31 10:10:00|3303.98|3303.98|3303.34|3303.34|3304.32|3304.32|3301.6|3301.6|0
1653992100000|2022-05-31 10:15:00|3303.4|3303.4|3305.47|3305.47|3306.13|3306.13|3303.18|3303.18|0
1653992400000|2022-05-31 10:20:00|3305.41|3305.41|3306.5|3306.5|3306.66|3306.66|3302.74|3302.74|0
1653992700000|2022-05-31 10:25:00|3306.55|3306.55|3306.34|3306.34|3306.58|3306.58|3305.65|3305.65|0
1653993000000|2022-05-31 10:30:00|3306.39|3306.39|3305.59|3305.59|3306.68|3306.68|3304.71|3304.71|0
1653993300000|2022-05-31 10:35:00|3305.48|3305.48|3307.75|3307.75|3308.11|3308.11|3304.5|3304.5|0
1653993600000|2022-05-31 10:40:00|3307.97|3307.97|3312.56|3312.56|3313.21|3313.21|3307.4|3307.4|0
1653993900000|2022-05-31 10:45:00|3312.23|3312.23|3308.35|3308.35|3312.44|3312.44|3308.35|3308.35|0
1653994200000|2022-05-31 10:50:00|3308.29|3308.29|3307.23|3307.23|3310.71|3310.71|3306.41|3306.41|0
1653994500000|2022-05-31 10:55:00|3307.32|3307.32|3305.13|3305.13|3308.18|3308.18|3304.28|3304.28|0
1653994800000|2022-05-31 11:00:00|3305.07|3305.07|3305.79|3305.79|3308.33|3308.33|3305.07|3305.07|0
1653995100000|2022-05-31 11:05:00|3305.67|3305.67|3307.13|3307.13|3307.4|3307.4|3305.51|3305.51|0
1653995400000|2022-05-31 11:10:00|3307.04|3307.04|3305.31|3305.31|3307.43|3307.43|3304.98|3304.98|0
1653995700000|2022-05-31 11:15:00|3305.4|3305.4|3305.22|3305.22|3307.14|3307.14|3304.75|3304.75|0
1653996000000|2022-05-31 11:20:00|3304.89|3304.89|3305.55|3305.55|3305.89|3305.89|3303.02|3303.02|0
1653996300000|2022-05-31 11:25:00|3305.6|3305.6|3303.16|3303.16|3305.95|3305.95|3301.8|3301.8|0
1653996600000|2022-05-31 11:30:00|3302.72|3302.72|3304.64|3304.64|3304.64|3304.64|3302.72|3302.72|0
1653996900000|2022-05-31 11:35:00|3304.73|3304.73|3307.68|3307.68|3307.79|3307.79|3304.33|3304.33|0
1653997200000|2022-05-31 11:40:00|3308.02|3308.02|3306.71|3306.71|3308.37|3308.37|3306.43|3306.43|0
1653997500000|2022-05-31 11:45:00|3306.79|3306.79|3308.74|3308.74|3309.95|3309.95|3306.74|3306.74|0
1653997800000|2022-05-31 11:50:00|3308.82|3308.82|3308.46|3308.46|3309.64|3309.64|3307.68|3307.68|0
1653998100000|2022-05-31 11:55:00|3308.48|3308.48|3312.66|3312.66|3312.72|3312.72|3307.58|3307.58|0
1653998400000|2022-05-31 12:00:00|3312.61|3312.61|3311.49|3311.49|3313.67|3313.67|3311.43|3311.43|0
1653998700000|2022-05-31 12:05:00|3310.59|3310.59|3312.72|3312.72|3313.19|3313.19|3310.59|3310.59|0
1653999000000|2022-05-31 12:10:00|3312.66|3312.66|3312.02|3312.02|3313|3313|3311.19|3311.19|0
1653999300000|2022-05-31 12:15:00|3312.11|3312.11|3311.02|3311.02|3313.65|3313.65|3309.93|3309.93|0
1653999600000|2022-05-31 12:20:00|3310.97|3310.97|3313.1|3313.1|3313.1|3313.1|3310.76|3310.76|0
1653999900000|2022-05-31 12:25:00|3313.19|3313.19|3311.21|3311.21|3313.89|3313.89|3311.21|3311.21|0
1654000200000|2022-05-31 12:30:00|3311.27|3311.27|3311.24|3311.24|3313.11|3313.11|3310.76|3310.76|0
1654000500000|2022-05-31 12:35:00|3311.22|3311.22|3311.5|3311.5|3312.63|3312.63|3310.94|3310.94|0
1654000800000|2022-05-31 12:40:00|3311.83|3311.83|3311.43|3311.43|3313.23|3313.23|3310.9|3310.9|0
1654001100000|2022-05-31 12:45:00|3311.51|3311.51|3310.79|3310.79|3312.46|3312.46|3309.9|3309.9|0
1654001400000|2022-05-31 12:50:00|3310.84|3310.84|3310.66|3310.66|3312.81|3312.81|3310.29|3310.29|0
1654001700000|2022-05-31 12:55:00|3310.55|3310.55|3302.85|3302.85|3310.55|3310.55|3301.91|3301.91|0
1654002000000|2022-05-31 13:00:00|3302.74|3302.74|3304.73|3304.73|3304.88|3304.88|3300.57|3300.57|0
1654002300000|2022-05-31 13:05:00|3304.78|3304.78|3306.04|3306.04|3306.94|3306.94|3304.78|3304.78|0
1654002600000|2022-05-31 13:10:00|3306.09|3306.09|3311.09|3311.09|3311.99|3311.99|3305.43|3305.43|0
1654002900000|2022-05-31 13:15:00|3311.15|3311.15|3310.22|3310.22|3311.71|3311.71|3308.68|3308.68|0
1654003200000|2022-05-31 13:20:00|3309.88|3309.88|3310.03|3310.03|3310.25|3310.25|3308.92|3308.92|0
1654003500000|2022-05-31 13:25:00|3309.95|3309.95|3309.91|3309.91|3311.77|3311.77|3309.8|3309.8|0
1654003800000|2022-05-31 13:30:00|3310.24|3310.24|3312.05|3312.05|3315.82|3315.82|3310.09|3310.09|0
1654004100000|2022-05-31 13:35:00|3311.86|3311.86|3313.43|3313.43|3314.85|3314.85|3311.01|3311.01|0
1654004400000|2022-05-31 13:40:00|3313.38|3313.38|3313.83|3313.83|3314.04|3314.04|3311.26|3311.26|0
1654004700000|2022-05-31 13:45:00|3313.88|3313.88|3317.55|3317.55|3320.31|3320.31|3313.88|3313.88|0
1654005000000|2022-05-31 13:50:00|3317.53|3317.53|3321.44|3321.44|3322.22|3322.22|3315.15|3315.15|0
1654005300000|2022-05-31 13:55:00|3321.78|3321.78|3320.52|3320.52|3325.24|3325.24|3320.22|3320.22|0
1654005600000|2022-05-31 14:00:00|3320.41|3320.41|3316.93|3316.93|3322.51|3322.51|3316.93|3316.93|0
1654005900000|2022-05-31 14:05:00|3316.27|3316.27|3314.36|3314.36|3317.83|3317.83|3314.03|3314.03|0
1654006200000|2022-05-31 14:10:00|3314.31|3314.31|3317.14|3317.14|3317.2|3317.2|3309.88|3309.88|0
1654006500000|2022-05-31 14:15:00|3317.17|3317.17|3325.28|3325.28|3326.16|3326.16|3316.83|3316.83|0
1654006800000|2022-05-31 14:20:00|3325.61|3325.61|3325.57|3325.57|3326.28|3326.28|3323.14|3323.14|0
1654007100000|2022-05-31 14:25:00|3324.91|3324.91|3323.99|3323.99|3327.02|3327.02|3323.99|3323.99|0
1654007400000|2022-05-31 14:30:00|3323.93|3323.93|3316.61|3316.61|3326.56|3326.56|3316.61|3316.61|0
1654007700000|2022-05-31 14:35:00|3316.5|3316.5|3313.36|3313.36|3316.51|3316.51|3312.44|3312.44|0
1654008000000|2022-05-31 14:40:00|3314.03|3314.03|3315.31|3315.31|3315.77|3315.77|3312.28|3312.28|0
1654008300000|2022-05-31 14:45:00|3314.98|3314.98|3319.68|3319.68|3320.15|3320.15|3314.45|3314.45|0
1654008600000|2022-05-31 14:50:00|3319.02|3319.02|3320.82|3320.82|3322.92|3322.92|3318.96|3318.96|0
1654008900000|2022-05-31 14:55:00|3321.04|3321.04|3322.29|3322.29|3324.1|3324.1|3320.52|3320.52|0
1654009200000|2022-05-31 15:00:00|3322.3|3322.3|3328.14|3328.14|3328.49|3328.49|3321.76|3321.76|0
1654009500000|2022-05-31 15:05:00|3328.13|3328.13|3322.11|3322.11|3328.13|3328.13|3321.45|3321.45|0
1654009800000|2022-05-31 15:10:00|3322.17|3322.17|3319.93|3319.93|3323.77|3323.77|3319.54|3319.54|0
1654010100000|2022-05-31 15:15:00|3319.98|3319.98|3319.49|3319.49|3321.34|3321.34|3318.92|3318.92|0
1654010400000|2022-05-31 15:20:00|3319.38|3319.38|3317.27|3317.27|3320.89|3320.89|3316|3316|0
1654010700000|2022-05-31 15:25:00|3317.22|3317.22|3317.1|3317.1|3323.24|3323.24|3315.9|3315.9|0
1654067700000|2022-06-01 07:15:00|3334.72|3334.72|3336.56|3336.56|3337.85|3337.85|3333.48|3333.48|0
1654068000000|2022-06-01 07:20:00|3336.4|3336.4|3338.85|3338.85|3339.28|3339.28|3333.21|3333.21|0
1654068300000|2022-06-01 07:25:00|3339.02|3339.02|3340.69|3340.69|3341.83|3341.83|3338.23|3338.23|0
1654068600000|2022-06-01 07:30:00|3340.71|3340.71|3340.93|3340.93|3341.4|3341.4|3338.28|3338.28|0
1654068900000|2022-06-01 07:35:00|3341.15|3341.15|3339.96|3339.96|3342.71|3342.71|3339.86|3339.86|0
1654069200000|2022-06-01 07:40:00|3340|3340|3342.49|3342.49|3342.65|3342.65|3335|3335|0
1654069500000|2022-06-01 07:45:00|3342.38|3342.38|3341.06|3341.06|3343.4|3343.4|3336.63|3336.63|0
1654069800000|2022-06-01 07:50:00|3340.89|3340.89|3339.94|3339.94|3343.04|3343.04|3337.56|3337.56|0
1654070100000|2022-06-01 07:55:00|3340.61|3340.61|3341.14|3341.14|3343.04|3343.04|3339.39|3339.39|0
1654070400000|2022-06-01 08:00:00|3341.17|3341.17|3340.84|3340.84|3341.6|3341.6|3337.57|3337.57|0
1654070700000|2022-06-01 08:05:00|3341.01|3341.01|3337.36|3337.36|3341.45|3341.45|3334.01|3334.01|0
1654071000000|2022-06-01 08:10:00|3338.03|3338.03|3341.18|3341.18|3342.37|3342.37|3337.89|3337.89|0
1654071300000|2022-06-01 08:15:00|3341.02|3341.02|3345.87|3345.87|3346.38|3346.38|3341.02|3341.02|0
1654071600000|2022-06-01 08:20:00|3346.04|3346.04|3352.01|3352.01|3352.39|3352.39|3346.04|3346.04|0
1654071900000|2022-06-01 08:25:00|3352.26|3352.26|3353.04|3353.04|3354.7|3354.7|3352.26|3352.26|0
1654072200000|2022-06-01 08:30:00|3354.04|3354.04|3351.72|3351.72|3354.26|3354.26|3351.72|3351.72|0
1654072500000|2022-06-01 08:35:00|3351.8|3351.8|3348.57|3348.57|3352.57|3352.57|3346.55|3346.55|0
1654072800000|2022-06-01 08:40:00|3348.4|3348.4|3346.65|3346.65|3350.2|3350.2|3346.46|3346.46|0
1654073100000|2022-06-01 08:45:00|3346.66|3346.66|3345.12|3345.12|3347.72|3347.72|3344.06|3344.06|0
1654073400000|2022-06-01 08:50:00|3345.04|3345.04|3341.25|3341.25|3345.04|3345.04|3341.25|3341.25|0
1654073700000|2022-06-01 08:55:00|3341.5|3341.5|3341.04|3341.04|3341.75|3341.75|3339.15|3339.15|0
1654074000000|2022-06-01 09:00:00|3341.37|3341.37|3344.56|3344.56|3344.73|3344.73|3341.37|3341.37|0
1654074300000|2022-06-01 09:05:00|3344.61|3344.61|3348.7|3348.7|3349.38|3349.38|3344.61|3344.61|0
1654074600000|2022-06-01 09:10:00|3348.62|3348.62|3348.1|3348.1|3348.62|3348.62|3345.9|3345.9|0
1654074900000|2022-06-01 09:15:00|3347.88|3347.88|3349.91|3349.91|3350.39|3350.39|3347.7|3347.7|0
1654075200000|2022-06-01 09:20:00|3350.02|3350.02|3351.85|3351.85|3351.86|3351.86|3348.49|3348.49|0
1654075500000|2022-06-01 09:25:00|3352.23|3352.23|3354.13|3354.13|3355.46|3355.46|3351.85|3351.85|0
1654075800000|2022-06-01 09:30:00|3354.24|3354.24|3354.92|3354.92|3356.14|3356.14|3354.16|3354.16|0
1654076100000|2022-06-01 09:35:00|3354.87|3354.87|3352.01|3352.01|3355.67|3355.67|3352.01|3352.01|0
1654076400000|2022-06-01 09:40:00|3352.1|3352.1|3350.73|3350.73|3352.29|3352.29|3349.87|3349.87|0
1654076700000|2022-06-01 09:45:00|3350.45|3350.45|3349.08|3349.08|3350.45|3350.45|3348.21|3348.21|0
1654077000000|2022-06-01 09:50:00|3349.17|3349.17|3349.87|3349.87|3350.38|3350.38|3348.52|3348.52|0
1654077300000|2022-06-01 09:55:00|3349.7|3349.7|3348.91|3348.91|3350.94|3350.94|3348.79|3348.79|0
1654077600000|2022-06-01 10:00:00|3348.58|3348.58|3343.14|3343.14|3348.58|3348.58|3343.12|3343.12|0
1654077900000|2022-06-01 10:05:00|3343.06|3343.06|3343.42|3343.42|3343.92|3343.92|3342.81|3342.81|0
1654078200000|2022-06-01 10:10:00|3343.75|3343.75|3342.7|3342.7|3343.98|3343.98|3341.21|3341.21|0
1654078500000|2022-06-01 10:15:00|3342.75|3342.75|3342.72|3342.72|3343.46|3343.46|3342.29|3342.29|0
1654078800000|2022-06-01 10:20:00|3342.8|3342.8|3342.97|3342.97|3342.98|3342.98|3341.21|3341.21|0
1654079100000|2022-06-01 10:25:00|3343.13|3343.13|3340.5|3340.5|3343.38|3343.38|3339.64|3339.64|0
1654079400000|2022-06-01 10:30:00|3340.67|3340.67|3336.56|3336.56|3340.96|3340.96|3336.51|3336.51|0
1654079700000|2022-06-01 10:35:00|3336.39|3336.39|3336.41|3336.41|3338.01|3338.01|3335.94|3335.94|0
1654080000000|2022-06-01 10:40:00|3336.49|3336.49|3338.2|3338.2|3338.91|3338.91|3336.49|3336.49|0
1654080300000|2022-06-01 10:45:00|3337.87|3337.87|3337.5|3337.5|3337.88|3337.88|3336.29|3336.29|0
1654080600000|2022-06-01 10:50:00|3337.52|3337.52|3337.45|3337.45|3339.5|3339.5|3337.24|3337.24|0
1654080900000|2022-06-01 10:55:00|3337.29|3337.29|3339.06|3339.06|3341.19|3341.19|3336.88|3336.88|0
1654081200000|2022-06-01 11:00:00|3338.9|3338.9|3338.79|3338.79|3339.46|3339.46|3338.48|3338.48|0
1654081500000|2022-06-01 11:05:00|3338.68|3338.68|3339.4|3339.4|3339.98|3339.98|3338.68|3338.68|0
1654081800000|2022-06-01 11:10:00|3339.57|3339.57|3339.41|3339.41|3339.95|3339.95|3338.76|3338.76|0
1654082100000|2022-06-01 11:15:00|3339.58|3339.58|3339.75|3339.75|3341.35|3341.35|3339.58|3339.58|0
1654082400000|2022-06-01 11:20:00|3339.92|3339.92|3340.39|3340.39|3340.75|3340.75|3339.75|3339.75|0
1654082700000|2022-06-01 11:25:00|3340.56|3340.56|3342.82|3342.82|3343.31|3343.31|3340.5|3340.5|0
1654083000000|2022-06-01 11:30:00|3342.93|3342.93|3346.26|3346.26|3346.26|3346.26|3342.92|3342.92|0
1654083300000|2022-06-01 11:35:00|3346.81|3346.81|3347.25|3347.25|3348.36|3348.36|3346.76|3346.76|0
1654083600000|2022-06-01 11:40:00|3347.14|3347.14|3347.34|3347.34|3348.7|3348.7|3347.05|3347.05|0
1654083900000|2022-06-01 11:45:00|3347.37|3347.37|3347.3|3347.3|3349.16|3349.16|3347.3|3347.3|0
1654084200000|2022-06-01 11:50:00|3347.63|3347.63|3345.48|3345.48|3348.88|3348.88|3345.48|3345.48|0
1654084500000|2022-06-01 11:55:00|3345.39|3345.39|3348.57|3348.57|3348.88|3348.88|3345.34|3345.34|0
1654084800000|2022-06-01 12:00:00|3348.68|3348.68|3348.45|3348.45|3349.38|3349.38|3347.11|3347.11|0
1654085100000|2022-06-01 12:05:00|3348.78|3348.78|3347.15|3347.15|3348.98|3348.98|3347.15|3347.15|0
1654085400000|2022-06-01 12:10:00|3347.21|3347.21|3348.82|3348.82|3348.82|3348.82|3346.15|3346.15|0
1654085700000|2022-06-01 12:15:00|3348.76|3348.76|3349.15|3349.15|3349.88|3349.88|3347.78|3347.78|0
1654086000000|2022-06-01 12:20:00|3349.21|3349.21|3351.56|3351.56|3351.56|3351.56|3348.88|3348.88|0
1654086300000|2022-06-01 12:25:00|3351.65|3351.65|3353.4|3353.4|3353.91|3353.91|3350.27|3350.27|0
1654086600000|2022-06-01 12:30:00|3353.35|3353.35|3353.86|3353.86|3354.21|3354.21|3352.38|3352.38|0
1654086900000|2022-06-01 12:35:00|3353.98|3353.98|3353.41|3353.41|3354.05|3354.05|3353.39|3353.39|0
1654087200000|2022-06-01 12:40:00|3353.2|3353.2|3354|3354|3354.1|3354.1|3351.35|3351.35|0
1654087500000|2022-06-01 12:45:00|3354.11|3354.11|3352.04|3352.04|3354.33|3354.33|3350.79|3350.79|0
1654087800000|2022-06-01 12:50:00|3352.1|3352.1|3349.86|3349.86|3354.31|3354.31|3349.64|3349.64|0
1654088100000|2022-06-01 12:55:00|3349.97|3349.97|3348.02|3348.02|3350.74|3350.74|3348.02|3348.02|0
1654088400000|2022-06-01 13:00:00|3348.18|3348.18|3347.14|3347.14|3348.6|3348.6|3346.91|3346.91|0
1654088700000|2022-06-01 13:05:00|3347.04|3347.04|3346.98|3346.98|3347.99|3347.99|3344.06|3344.06|0
1654089000000|2022-06-01 13:10:00|3346.31|3346.31|3344.33|3344.33|3347.7|3347.7|3342.96|3342.96|0
1654089300000|2022-06-01 13:15:00|3344.28|3344.28|3338.12|3338.12|3344.28|3344.28|3337.6|3337.6|0
1654089600000|2022-06-01 13:20:00|3337.79|3337.79|3336.92|3336.92|3338.23|3338.23|3335.16|3335.16|0
1654089900000|2022-06-01 13:25:00|3336.83|3336.83|3337.18|3337.18|3337.79|3337.79|3336.25|3336.25|0
1654090200000|2022-06-01 13:30:00|3337.12|3337.12|3333.93|3333.93|3338.67|3338.67|3332.9|3332.9|0
1654090500000|2022-06-01 13:35:00|3334.49|3334.49|3329.53|3329.53|3335.58|3335.58|3329.36|3329.36|0
1654090800000|2022-06-01 13:40:00|3329.44|3329.44|3332.41|3332.41|3332.8|3332.8|3329.44|3329.44|0
1654091100000|2022-06-01 13:45:00|3332.82|3332.82|3333.28|3333.28|3334.08|3334.08|3329.53|3329.53|0
1654091400000|2022-06-01 13:50:00|3333.95|3333.95|3329.9|3329.9|3334.01|3334.01|3329.51|3329.51|0
1654091700000|2022-06-01 13:55:00|3330.23|3330.23|3329.06|3329.06|3330.32|3330.32|3327.17|3327.17|0
1654092000000|2022-06-01 14:00:00|3329.23|3329.23|3328.83|3328.83|3331.3|3331.3|3327.01|3327.01|0
1654092300000|2022-06-01 14:05:00|3328.5|3328.5|3324.01|3324.01|3328.5|3328.5|3322.64|3322.64|0
1654092600000|2022-06-01 14:10:00|3324.06|3324.06|3322.48|3322.48|3327.25|3327.25|3322.03|3322.03|0
1654092900000|2022-06-01 14:15:00|3322.54|3322.54|3320.93|3320.93|3322.54|3322.54|3318.65|3318.65|0
1654093200000|2022-06-01 14:20:00|3320.99|3320.99|3320.91|3320.91|3323.29|3323.29|3320.08|3320.08|0
1654093500000|2022-06-01 14:25:00|3320.82|3320.82|3318.32|3318.32|3321.69|3321.69|3318.14|3318.14|0
1654093800000|2022-06-01 14:30:00|3318.31|3318.31|3313.03|3313.03|3320.56|3320.56|3312.8|3312.8|0
1654094100000|2022-06-01 14:35:00|3313.36|3313.36|3313.66|3313.66|3313.84|3313.84|3311.16|3311.16|0
1654094400000|2022-06-01 14:40:00|3313.61|3313.61|3317.65|3317.65|3318.81|3318.81|3313.47|3313.47|0
1654094700000|2022-06-01 14:45:00|3317.6|3317.6|3312|3312|3317.73|3317.73|3312|3312|0
1654095000000|2022-06-01 14:50:00|3311.96|3311.96|3316.7|3316.7|3317.61|3317.61|3310.83|3310.83|0
1654095300000|2022-06-01 14:55:00|3316.37|3316.37|3319.41|3319.41|3319.64|3319.64|3316.31|3316.31|0
1654095600000|2022-06-01 15:00:00|3319.08|3319.08|3312.4|3312.4|3319.08|3319.08|3311.69|3311.69|0
1654095900000|2022-06-01 15:05:00|3312.39|3312.39|3306.54|3306.54|3314.17|3314.17|3306.54|3306.54|0
1654096200000|2022-06-01 15:10:00|3306.6|3306.6|3307|3307|3308.51|3308.51|3305.69|3305.69|0
1654096500000|2022-06-01 15:15:00|3306.94|3306.94|3305.46|3305.46|3308.38|3308.38|3304.58|3304.58|0
1654096800000|2022-06-01 15:20:00|3305.29|3305.29|3301.19|3301.19|3305.29|3305.29|3300.8|3300.8|0
1654097100000|2022-06-01 15:25:00|3301.17|3301.17|3298.26|3298.26|3301.17|3301.17|3298.26|3298.26|0
1654499700000|2022-06-06 07:15:00|3328.83|3328.83|3327.59|3327.59|3329.92|3329.92|3326.01|3326.01|0
1654500000000|2022-06-06 07:20:00|3327.25|3327.25|3330.53|3330.53|3332.76|3332.76|3325.81|3325.81|0
1654500300000|2022-06-06 07:25:00|3330.75|3330.75|3332.24|3332.24|3332.9|3332.9|3329.85|3329.85|0
1654500600000|2022-06-06 07:30:00|3332.4|3332.4|3332.02|3332.02|3333.56|3333.56|3331.59|3331.59|0
1654500900000|2022-06-06 07:35:00|3332.36|3332.36|3335.36|3335.36|3336.84|3336.84|3331.76|3331.76|0
1654501200000|2022-06-06 07:40:00|3335.31|3335.31|3330.91|3330.91|3335.34|3335.34|3330.91|3330.91|0
1654501500000|2022-06-06 07:45:00|3330.92|3330.92|3337.11|3337.11|3338.19|3338.19|3329.46|3329.46|0
1654501800000|2022-06-06 07:50:00|3337.1|3337.1|3339.63|3339.63|3341.5|3341.5|3335.37|3335.37|0
1654502100000|2022-06-06 07:55:00|3339.64|3339.64|3344.54|3344.54|3345.93|3345.93|3339.64|3339.64|0
1654502400000|2022-06-06 08:00:00|3345.01|3345.01|3345.36|3345.36|3346.96|3346.96|3344.54|3344.54|0
1654502700000|2022-06-06 08:05:00|3345.41|3345.41|3342.7|3342.7|3345.62|3345.62|3342.26|3342.26|0
1654503000000|2022-06-06 08:10:00|3342.64|3342.64|3344.63|3344.63|3345.47|3345.47|3342|3342|0
1654503300000|2022-06-06 08:15:00|3344.68|3344.68|3340.89|3340.89|3344.68|3344.68|3340.89|3340.89|0
1654503600000|2022-06-06 08:20:00|3340.82|3340.82|3340.25|3340.25|3341.88|3341.88|3339.69|3339.69|0
1654503900000|2022-06-06 08:25:00|3340.69|3340.69|3342.66|3342.66|3343.29|3343.29|3339.63|3339.63|0
1654504200000|2022-06-06 08:30:00|3342.83|3342.83|3343.19|3343.19|3343.87|3343.87|3341.57|3341.57|0
1654504500000|2022-06-06 08:35:00|3343.11|3343.11|3343.76|3343.76|3344.63|3344.63|3343.11|3343.11|0
1654504800000|2022-06-06 08:40:00|3343.65|3343.65|3340.96|3340.96|3343.8|3343.8|3340.83|3340.83|0
1654505100000|2022-06-06 08:45:00|3340.85|3340.85|3343.21|3343.21|3343.21|3343.21|3338.52|3338.52|0
1654505400000|2022-06-06 08:50:00|3342.88|3342.88|3342.53|3342.53|3342.88|3342.88|3339.97|3339.97|0
1654505700000|2022-06-06 08:55:00|3342.63|3342.63|3344.87|3344.87|3345.14|3345.14|3342.06|3342.06|0
1654506000000|2022-06-06 09:00:00|3344.76|3344.76|3342.42|3342.42|3345.01|3345.01|3342.34|3342.34|0
1654506300000|2022-06-06 09:05:00|3342.36|3342.36|3346.45|3346.45|3347.2|3347.2|3342.05|3342.05|0
1654506600000|2022-06-06 09:10:00|3346.51|3346.51|3347.4|3347.4|3348.73|3348.73|3346.51|3346.51|0
1654506900000|2022-06-06 09:15:00|3347.46|3347.46|3344.98|3344.98|3347.74|3347.74|3344.87|3344.87|0
1654507200000|2022-06-06 09:20:00|3344.92|3344.92|3342.81|3342.81|3345.21|3345.21|3342.81|3342.81|0
1654507500000|2022-06-06 09:25:00|3342.83|3342.83|3340.73|3340.73|3343.64|3343.64|3340.5|3340.5|0
1654507800000|2022-06-06 09:30:00|3340.82|3340.82|3341.95|3341.95|3342|3342|3340.82|3340.82|0
1654508100000|2022-06-06 09:35:00|3342.19|3342.19|3340.33|3340.33|3342.47|3342.47|3340.24|3340.24|0
1654508400000|2022-06-06 09:40:00|3340.99|3340.99|3341.13|3341.13|3341.98|3341.98|3340.6|3340.6|0
1654508700000|2022-06-06 09:45:00|3341.3|3341.3|3343.4|3343.4|3343.59|3343.59|3340.74|3340.74|0
1654509000000|2022-06-06 09:50:00|3343.37|3343.37|3344.4|3344.4|3345.2|3345.2|3343.36|3343.36|0
1654509300000|2022-06-06 09:55:00|3344.35|3344.35|3344.97|3344.97|3345.17|3345.17|3343.54|3343.54|0
1654509600000|2022-06-06 10:00:00|3345.03|3345.03|3346.78|3346.78|3347.19|3347.19|3344.82|3344.82|0
1654509900000|2022-06-06 10:05:00|3346.84|3346.84|3346.77|3346.77|3347.33|3347.33|3346.53|3346.53|0
1654510200000|2022-06-06 10:10:00|3346.61|3346.61|3340.3|3340.3|3346.69|3346.69|3340.3|3340.3|0
1654510500000|2022-06-06 10:15:00|3340.31|3340.31|3337.91|3337.91|3340.64|3340.64|3337.91|3337.91|0
1654510800000|2022-06-06 10:20:00|3337.75|3337.75|3335.2|3335.2|3337.75|3337.75|3334.72|3334.72|0
1654511100000|2022-06-06 10:25:00|3335.19|3335.19|3333.3|3333.3|3335.19|3335.19|3332.38|3332.38|0
1654511400000|2022-06-06 10:30:00|3333.38|3333.38|3332.07|3332.07|3333.96|3333.96|3331.28|3331.28|0
1654511700000|2022-06-06 10:35:00|3331.97|3331.97|3333.54|3333.54|3333.54|3333.54|3331.52|3331.52|0
1654512000000|2022-06-06 10:40:00|3333.48|3333.48|3332.05|3332.05|3333.76|3333.76|3332.05|3332.05|0
1654512300000|2022-06-06 10:45:00|3332.08|3332.08|3330.48|3330.48|3332.09|3332.09|3329.82|3329.82|0
1654512600000|2022-06-06 10:50:00|3330.45|3330.45|3329.32|3329.32|3330.45|3330.45|3329.29|3329.29|0
1654512900000|2022-06-06 10:55:00|3329.26|3329.26|3328.01|3328.01|3329.73|3329.73|3328.01|3328.01|0
1654513200000|2022-06-06 11:00:00|3327.96|3327.96|3328.24|3328.24|3328.97|3328.97|3326.56|3326.56|0
1654513500000|2022-06-06 11:05:00|3328.32|3328.32|3328.35|3328.35|3329.06|3329.06|3327.73|3327.73|0
1654513800000|2022-06-06 11:10:00|3328.41|3328.41|3330.64|3330.64|3331.18|3331.18|3328.41|3328.41|0
1654514100000|2022-06-06 11:15:00|3330.97|3330.97|3331.48|3331.48|3331.86|3331.86|3330.47|3330.47|0
1654514400000|2022-06-06 11:20:00|3331.49|3331.49|3332.39|3332.39|3332.65|3332.65|3331.13|3331.13|0
1654514700000|2022-06-06 11:25:00|3332.33|3332.33|3329.96|3329.96|3332.41|3332.41|3329.34|3329.34|0
1654515000000|2022-06-06 11:30:00|3330.07|3330.07|3328.81|3328.81|3330.93|3330.93|3328.79|3328.79|0
1654515300000|2022-06-06 11:35:00|3328.82|3328.82|3330.5|3330.5|3330.56|3330.56|3328.56|3328.56|0
1654515600000|2022-06-06 11:40:00|3330.56|3330.56|3329.63|3329.63|3330.56|3330.56|3329.63|3329.63|0
1654515900000|2022-06-06 11:45:00|3329.61|3329.61|3329.61|3329.61|3330.69|3330.69|3329.08|3329.08|0
1654516200000|2022-06-06 11:50:00|3329.5|3329.5|3332.13|3332.13|3332.13|3332.13|3329.38|3329.38|0
1654516500000|2022-06-06 11:55:00|3332.24|3332.24|3334.03|3334.03|3334.39|3334.39|3332.24|3332.24|0
1654516800000|2022-06-06 12:00:00|3334.11|3334.11|3334.88|3334.88|3335.55|3335.55|3333.71|3333.71|0
1654517100000|2022-06-06 12:05:00|3334.83|3334.83|3336.08|3336.08|3336.51|3336.51|3334.44|3334.44|0
1654517400000|2022-06-06 12:10:00|3336.41|3336.41|3337.62|3337.62|3338|3338|3336.41|3336.41|0
1654517700000|2022-06-06 12:15:00|3337.68|3337.68|3342.44|3342.44|3342.44|3342.44|3337.68|3337.68|0
1654518000000|2022-06-06 12:20:00|3342.77|3342.77|3341.82|3341.82|3343.43|3343.43|3341.82|3341.82|0
1654518300000|2022-06-06 12:25:00|3341.76|3341.76|3342.4|3342.4|3343.4|3343.4|3341.63|3341.63|0
1654518600000|2022-06-06 12:30:00|3342.62|3342.62|3344.33|3344.33|3344.79|3344.79|3342.62|3342.62|0
1654518900000|2022-06-06 12:35:00|3344.25|3344.25|3344.04|3344.04|3345.08|3345.08|3343.6|3343.6|0
1654519200000|2022-06-06 12:40:00|3343.98|3343.98|3343.99|3343.99|3344.22|3344.22|3342.89|3342.89|0
1654519500000|2022-06-06 12:45:00|3343.91|3343.91|3344.9|3344.9|3345.66|3345.66|3343.9|3343.9|0
1654519800000|2022-06-06 12:50:00|3344.94|3344.94|3344.22|3344.22|3344.96|3344.96|3344.18|3344.18|0
1654520100000|2022-06-06 12:55:00|3344.27|3344.27|3347.59|3347.59|3347.59|3347.59|3344.16|3344.16|0
1654520400000|2022-06-06 13:00:00|3347.64|3347.64|3348.17|3348.17|3348.74|3348.74|3346.77|3346.77|0
1654520700000|2022-06-06 13:05:00|3348.22|3348.22|3348.51|3348.51|3349.15|3349.15|3348.03|3348.03|0
1654521000000|2022-06-06 13:10:00|3348.56|3348.56|3349.88|3349.88|3350.02|3350.02|3347.9|3347.9|0
1654521300000|2022-06-06 13:15:00|3349.93|3349.93|3351.8|3351.8|3351.86|3351.86|3349.8|3349.8|0
1654521600000|2022-06-06 13:20:00|3351.97|3351.97|3351.12|3351.12|3352.03|3352.03|3349.26|3349.26|0
1654521900000|2022-06-06 13:25:00|3351.13|3351.13|3350.73|3350.73|3351.22|3351.22|3349.88|3349.88|0
1654522200000|2022-06-06 13:30:00|3350.62|3350.62|3346.6|3346.6|3350.95|3350.95|3341.73|3341.73|0
1654522500000|2022-06-06 13:35:00|3346.65|3346.65|3352.69|3352.69|3352.76|3352.76|3345.74|3345.74|0
1654522800000|2022-06-06 13:40:00|3352.76|3352.76|3354.22|3354.22|3356.69|3356.69|3351.54|3351.54|0
1654523100000|2022-06-06 13:45:00|3354.27|3354.27|3352.64|3352.64|3354.39|3354.39|3349.87|3349.87|0
1654523400000|2022-06-06 13:50:00|3352.31|3352.31|3354.31|3354.31|3354.36|3354.36|3351.79|3351.79|0
1654523700000|2022-06-06 13:55:00|3354.38|3354.38|3357.95|3357.95|3358.43|3358.43|3354.21|3354.21|0
1654524000000|2022-06-06 14:00:00|3358|3358|3357.91|3357.91|3360.19|3360.19|3357.04|3357.04|0
1654524300000|2022-06-06 14:05:00|3357.79|3357.79|3358.57|3358.57|3359.78|3359.78|3357.48|3357.48|0
1654524600000|2022-06-06 14:10:00|3358.62|3358.62|3358.02|3358.02|3359.98|3359.98|3357.62|3357.62|0
1654524900000|2022-06-06 14:15:00|3358.04|3358.04|3359|3359|3360.18|3360.18|3357.93|3357.93|0
1654525200000|2022-06-06 14:20:00|3359.03|3359.03|3357.56|3357.56|3359.07|3359.07|3357.15|3357.15|0
1654525500000|2022-06-06 14:25:00|3357.23|3357.23|3355.92|3355.92|3357.61|3357.61|3355.92|3355.92|0
1654525800000|2022-06-06 14:30:00|3355.97|3355.97|3353.9|3353.9|3356.36|3356.36|3353.71|3353.71|0
1654526100000|2022-06-06 14:35:00|3354.06|3354.06|3348.96|3348.96|3354.06|3354.06|3348.3|3348.3|0
1654526400000|2022-06-06 14:40:00|3349.02|3349.02|3345.87|3345.87|3349.29|3349.29|3345.82|3345.82|0
1654526700000|2022-06-06 14:45:00|3346.21|3346.21|3346.67|3346.67|3347.7|3347.7|3345.87|3345.87|0
1654527000000|2022-06-06 14:50:00|3346.73|3346.73|3347.06|3347.06|3349.94|3349.94|3346.04|3346.04|0
1654527300000|2022-06-06 14:55:00|3347.51|3347.51|3345.81|3345.81|3348.23|3348.23|3345.81|3345.81|0
1654527600000|2022-06-06 15:00:00|3345.87|3345.87|3342.58|3342.58|3345.98|3345.98|3342.52|3342.52|0
1654527900000|2022-06-06 15:05:00|3342.75|3342.75|3342.07|3342.07|3343.61|3343.61|3341.68|3341.68|0
1654528200000|2022-06-06 15:10:00|3342.05|3342.05|3339.46|3339.46|3342.05|3342.05|3338.39|3338.39|0
1654528500000|2022-06-06 15:15:00|3339.37|3339.37|3336.73|3336.73|3339.73|3339.73|3336.6|3336.6|0
1654528800000|2022-06-06 15:20:00|3336.39|3336.39|3337.84|3337.84|3338.31|3338.31|3335.76|3335.76|0
1654529100000|2022-06-06 15:25:00|3337.86|3337.86|3340.11|3340.11|3340.28|3340.28|3336.41|3336.41|0
1654586100000|2022-06-07 07:15:00|3316.76|3316.76|3314.21|3314.21|3319.51|3319.51|3314.21|3314.21|0
1654586400000|2022-06-07 07:20:00|3314.15|3314.15|3311.68|3311.68|3314.91|3314.91|3311.05|3311.05|0
1654586700000|2022-06-07 07:25:00|3311.62|3311.62|3313.87|3313.87|3314.42|3314.42|3311.57|3311.57|0
1654587000000|2022-06-07 07:30:00|3313.77|3313.77|3311.73|3311.73|3313.81|3313.81|3308.94|3308.94|0
1654587300000|2022-06-07 07:35:00|3311.71|3311.71|3308.09|3308.09|3311.71|3311.71|3308.09|3308.09|0
1654587600000|2022-06-07 07:40:00|3308|3308|3310.56|3310.56|3310.71|3310.71|3306.68|3306.68|0
1654587900000|2022-06-07 07:45:00|3310.58|3310.58|3315.38|3315.38|3316.21|3316.21|3310.58|3310.58|0
1654588200000|2022-06-07 07:50:00|3315.27|3315.27|3314.59|3314.59|3315.3|3315.3|3312.82|3312.82|0
1654588500000|2022-06-07 07:55:00|3314.92|3314.92|3312.13|3312.13|3315.12|3315.12|3312.13|3312.13|0
1654588800000|2022-06-07 08:00:00|3312.05|3312.05|3314.54|3314.54|3315.12|3315.12|3311.83|3311.83|0
1654589100000|2022-06-07 08:05:00|3314.65|3314.65|3311.26|3311.26|3316.73|3316.73|3311.26|3311.26|0
1654589400000|2022-06-07 08:10:00|3311.27|3311.27|3309.94|3309.94|3313.05|3313.05|3309.61|3309.61|0
1654589700000|2022-06-07 08:15:00|3310|3310|3313.75|3313.75|3314.14|3314.14|3309.68|3309.68|0
1654590000000|2022-06-07 08:20:00|3314.2|3314.2|3317.23|3317.23|3318.12|3318.12|3314.2|3314.2|0
1654590300000|2022-06-07 08:25:00|3317.12|3317.12|3318.82|3318.82|3319.48|3319.48|3316.64|3316.64|0
1654590600000|2022-06-07 08:30:00|3318.77|3318.77|3318.87|3318.87|3319.05|3319.05|3316.58|3316.58|0
1654590900000|2022-06-07 08:35:00|3318.81|3318.81|3319.02|3319.02|3319.89|3319.89|3318.02|3318.02|0
1654591200000|2022-06-07 08:40:00|3319.01|3319.01|3320.4|3320.4|3320.85|3320.85|3318.18|3318.18|0
1654591500000|2022-06-07 08:45:00|3320.51|3320.51|3321.54|3321.54|3321.62|3321.62|3320.51|3320.51|0
1654591800000|2022-06-07 08:50:00|3321.82|3321.82|3317.44|3317.44|3322.04|3322.04|3317.44|3317.44|0
1654592100000|2022-06-07 08:55:00|3317.39|3317.39|3319.05|3319.05|3319.05|3319.05|3317.15|3317.15|0
1654592400000|2022-06-07 09:00:00|3319.16|3319.16|3317.23|3317.23|3320.01|3320.01|3317.23|3317.23|0
1654592700000|2022-06-07 09:05:00|3317.29|3317.29|3318.27|3318.27|3318.63|3318.63|3317.29|3317.29|0
1654593000000|2022-06-07 09:10:00|3318.16|3318.16|3315.76|3315.76|3318.16|3318.16|3315.03|3315.03|0
1654593300000|2022-06-07 09:15:00|3315.67|3315.67|3314.35|3314.35|3315.76|3315.76|3313.84|3313.84|0
1654593600000|2022-06-07 09:20:00|3315.18|3315.18|3318.18|3318.18|3318.8|3318.8|3315.18|3315.18|0
1654593900000|2022-06-07 09:25:00|3318.1|3318.1|3322.52|3322.52|3322.52|3322.52|3318.1|3318.1|0
1654594200000|2022-06-07 09:30:00|3322.43|3322.43|3326.54|3326.54|3326.63|3326.63|3322.43|3322.43|0
1654594500000|2022-06-07 09:35:00|3326.53|3326.53|3325.91|3325.91|3327.24|3327.24|3325.87|3325.87|0
1654594800000|2022-06-07 09:40:00|3325.83|3325.83|3320.75|3320.75|3325.83|3325.83|3320.75|3320.75|0
1654595100000|2022-06-07 09:45:00|3320.58|3320.58|3320.49|3320.49|3320.97|3320.97|3319.4|3319.4|0
1654595400000|2022-06-07 09:50:00|3320.55|3320.55|3319.6|3319.6|3320.9|3320.9|3319.42|3319.42|0
1654595700000|2022-06-07 09:55:00|3319.55|3319.55|3318.17|3318.17|3319.88|3319.88|3317.78|3317.78|0
1654596000000|2022-06-07 10:00:00|3318.23|3318.23|3318.49|3318.49|3318.49|3318.49|3316.87|3316.87|0
1654596300000|2022-06-07 10:05:00|3318.47|3318.47|3321.1|3321.1|3321.33|3321.33|3318.44|3318.44|0
1654596600000|2022-06-07 10:10:00|3321.02|3321.02|3319.35|3319.35|3321.19|3321.19|3319.22|3319.22|0
1654596900000|2022-06-07 10:15:00|3319.52|3319.52|3316.66|3316.66|3319.73|3319.73|3316.66|3316.66|0
1654597200000|2022-06-07 10:20:00|3316.83|3316.83|3317.11|3317.11|3317.11|3317.11|3314.12|3314.12|0
1654597500000|2022-06-07 10:25:00|3317|3317|3322.01|3322.01|3323.01|3323.01|3316.98|3316.98|0
1654597800000|2022-06-07 10:30:00|3321.95|3321.95|3323.21|3323.21|3324.33|3324.33|3321.75|3321.75|0
1654598100000|2022-06-07 10:35:00|3323.33|3323.33|3325.19|3325.19|3325.29|3325.29|3322.65|3322.65|0
1654598400000|2022-06-07 10:40:00|3325.14|3325.14|3321.91|3321.91|3325.14|3325.14|3321.81|3321.81|0
1654598700000|2022-06-07 10:45:00|3321.85|3321.85|3322.54|3322.54|3322.62|3322.62|3321.22|3321.22|0
1654599000000|2022-06-07 10:50:00|3322.49|3322.49|3322.76|3322.76|3323.21|3323.21|3322.25|3322.25|0
1654599300000|2022-06-07 10:55:00|3322.73|3322.73|3315.2|3315.2|3323.12|3323.12|3312.83|3312.83|0
1654599600000|2022-06-07 11:00:00|3315.36|3315.36|3315.98|3315.98|3318.03|3318.03|3315.03|3315.03|0
1654599900000|2022-06-07 11:05:00|3315.65|3315.65|3316.15|3316.15|3317.57|3317.57|3315.54|3315.54|0
1654600200000|2022-06-07 11:10:00|3316.11|3316.11|3316.11|3316.11|3316.38|3316.38|3314.7|3314.7|0
1654600500000|2022-06-07 11:15:00|3316.03|3316.03|3321.57|3321.57|3321.57|3321.57|3315.06|3315.06|0
1654600800000|2022-06-07 11:20:00|3321.68|3321.68|3324.01|3324.01|3324.01|3324.01|3321.55|3321.55|0
1654601100000|2022-06-07 11:25:00|3324.04|3324.04|3327.27|3327.27|3328.33|3328.33|3322.88|3322.88|0
1654601400000|2022-06-07 11:30:00|3327.38|3327.38|3329.07|3329.07|3329.58|3329.58|3326.48|3326.48|0
1654601700000|2022-06-07 11:35:00|3328.99|3328.99|3329.4|3329.4|3329.57|3329.57|3327.99|3327.99|0
1654602000000|2022-06-07 11:40:00|3329.38|3329.38|3327.47|3327.47|3329.9|3329.9|3327.47|3327.47|0
1654602300000|2022-06-07 11:45:00|3327.13|3327.13|3327.74|3327.74|3328.33|3328.33|3327.02|3327.02|0
1654602600000|2022-06-07 11:50:00|3327.62|3327.62|3327.46|3327.46|3328.18|3328.18|3326.71|3326.71|0
1654602900000|2022-06-07 11:55:00|3327.47|3327.47|3328.47|3328.47|3328.74|3328.74|3327.11|3327.11|0
1654603200000|2022-06-07 12:00:00|3328.52|3328.52|3325.56|3325.56|3329.95|3329.95|3325.56|3325.56|0
1654603500000|2022-06-07 12:05:00|3325.67|3325.67|3327.99|3327.99|3328.84|3328.84|3325.67|3325.67|0
1654603800000|2022-06-07 12:10:00|3327.91|3327.91|3329.6|3329.6|3329.74|3329.74|3327.66|3327.66|0
1654604100000|2022-06-07 12:15:00|3329.42|3329.42|3326.33|3326.33|3330.04|3330.04|3326.33|3326.33|0
1654604400000|2022-06-07 12:20:00|3326.27|3326.27|3326.02|3326.02|3326.98|3326.98|3325.91|3325.91|0
1654604700000|2022-06-07 12:25:00|3326.05|3326.05|3325.91|3325.91|3326.05|3326.05|3324.47|3324.47|0
1654605000000|2022-06-07 12:30:00|3325.86|3325.86|3327.41|3327.41|3327.41|3327.41|3323.88|3323.88|0
1654605300000|2022-06-07 12:35:00|3327.46|3327.46|3325.75|3325.75|3328.02|3328.02|3325.21|3325.21|0
1654605600000|2022-06-07 12:40:00|3325.42|3325.42|3323.72|3323.72|3325.42|3325.42|3323.72|3323.72|0
1654605900000|2022-06-07 12:45:00|3323.81|3323.81|3321.99|3321.99|3324.04|3324.04|3321.37|3321.37|0
1654606200000|2022-06-07 12:50:00|3322.16|3322.16|3319.08|3319.08|3322.49|3322.49|3319.04|3319.04|0
1654606500000|2022-06-07 12:55:00|3318.89|3318.89|3319.5|3319.5|3321.03|3321.03|3318.83|3318.83|0
1654606800000|2022-06-07 13:00:00|3319.56|3319.56|3318.85|3318.85|3320.53|3320.53|3318.23|3318.23|0
1654607100000|2022-06-07 13:05:00|3318.63|3318.63|3318.63|3318.63|3319.6|3319.6|3318.24|3318.24|0
1654607400000|2022-06-07 13:10:00|3318.69|3318.69|3314.96|3314.96|3319.47|3319.47|3314.96|3314.96|0
1654607700000|2022-06-07 13:15:00|3314.94|3314.94|3314.41|3314.41|3315.87|3315.87|3314.18|3314.18|0
1654608000000|2022-06-07 13:20:00|3314.64|3314.64|3316.43|3316.43|3317.8|3317.8|3314.63|3314.63|0
1654608300000|2022-06-07 13:25:00|3316.45|3316.45|3315.97|3315.97|3316.69|3316.69|3313.99|3313.99|0
1654608600000|2022-06-07 13:30:00|3315.88|3315.88|3317.48|3317.48|3321.11|3321.11|3315.22|3315.22|0
1654608900000|2022-06-07 13:35:00|3317.53|3317.53|3313.13|3313.13|3319.7|3319.7|3312.58|3312.58|0
1654609200000|2022-06-07 13:40:00|3313.18|3313.18|3314.05|3314.05|3315.02|3315.02|3312.4|3312.4|0
1654609500000|2022-06-07 13:45:00|3313.76|3313.76|3308.39|3308.39|3313.77|3313.77|3306.66|3306.66|0
1654609800000|2022-06-07 13:50:00|3308.33|3308.33|3308.36|3308.36|3310.41|3310.41|3307.73|3307.73|0
1654610100000|2022-06-07 13:55:00|3308.69|3308.69|3303.62|3303.62|3309.01|3309.01|3303.51|3303.51|0
1654610400000|2022-06-07 14:00:00|3303.7|3303.7|3313.45|3313.45|3313.45|3313.45|3303.53|3303.53|0
1654610700000|2022-06-07 14:05:00|3313.51|3313.51|3311.85|3311.85|3315.92|3315.92|3311.42|3311.42|0
1654611000000|2022-06-07 14:10:00|3311.77|3311.77|3309.39|3309.39|3312.4|3312.4|3307.45|3307.45|0
1654611300000|2022-06-07 14:15:00|3309.28|3309.28|3308.62|3308.62|3309.28|3309.28|3305.97|3305.97|0
1654611600000|2022-06-07 14:20:00|3308.56|3308.56|3312.02|3312.02|3313.12|3313.12|3307.3|3307.3|0
1654611900000|2022-06-07 14:25:00|3311.97|3311.97|3318.57|3318.57|3319|3319|3311.63|3311.63|0
1654612200000|2022-06-07 14:30:00|3318.63|3318.63|3322.35|3322.35|3322.75|3322.75|3318.43|3318.43|0
1654612500000|2022-06-07 14:35:00|3322.02|3322.02|3322.36|3322.36|3322.64|3322.64|3320.43|3320.43|0
1654612800000|2022-06-07 14:40:00|3321.97|3321.97|3322.65|3322.65|3322.91|3322.91|3321.12|3321.12|0
1654613100000|2022-06-07 14:45:00|3322.71|3322.71|3319.33|3319.33|3322.71|3322.71|3319.02|3319.02|0
1654613400000|2022-06-07 14:50:00|3319.27|3319.27|3319.52|3319.52|3320.2|3320.2|3318.6|3318.6|0
1654613700000|2022-06-07 14:55:00|3319.44|3319.44|3318.49|3318.49|3320.38|3320.38|3318.43|3318.43|0
1654614000000|2022-06-07 15:00:00|3318.1|3318.1|3317.54|3317.54|3318.35|3318.35|3316.99|3316.99|0
1654614300000|2022-06-07 15:05:00|3317.6|3317.6|3319.58|3319.58|3320.22|3320.22|3317.13|3317.13|0
1654614600000|2022-06-07 15:10:00|3319.53|3319.53|3319.31|3319.31|3321.07|3321.07|3318.58|3318.58|0
1654614900000|2022-06-07 15:15:00|3319.34|3319.34|3319.05|3319.05|3320.95|3320.95|3318.89|3318.89|0
1654615200000|2022-06-07 15:20:00|3318.88|3318.88|3316.91|3316.91|3318.88|3318.88|3315.57|3315.57|0
1654615500000|2022-06-07 15:25:00|3316.85|3316.85|3317.37|3317.37|3317.83|3317.83|3316.36|3316.36|0
1654672500000|2022-06-08 07:15:00|3271.22|3271.22|3271.55|3271.55|3274.3|3274.3|3270.26|3270.26|0
1654672800000|2022-06-08 07:20:00|3271.47|3271.47|3265.51|3265.51|3271.47|3271.47|3264.24|3264.24|0
1654673100000|2022-06-08 07:25:00|3265.62|3265.62|3272.36|3272.36|3272.36|3272.36|3263.38|3263.38|0
1654673400000|2022-06-08 07:30:00|3272.03|3272.03|3271.16|3271.16|3273.04|3273.04|3268.18|3268.18|0
1654673700000|2022-06-08 07:35:00|3271.1|3271.1|3275.49|3275.49|3276.23|3276.23|3267.52|3267.52|0
1654674000000|2022-06-08 07:40:00|3275.82|3275.82|3279.57|3279.57|3284.8|3284.8|3275.82|3275.82|0
1654674300000|2022-06-08 07:45:00|3279.65|3279.65|3276.85|3276.85|3279.76|3279.76|3276.06|3276.06|0
1654674600000|2022-06-08 07:50:00|3276.77|3276.77|3275.29|3275.29|3278.07|3278.07|3273.24|3273.24|0
1654674900000|2022-06-08 07:55:00|3275.24|3275.24|3270.54|3270.54|3276.75|3276.75|3270.54|3270.54|0
1654675200000|2022-06-08 08:00:00|3270.55|3270.55|3268.95|3268.95|3271.39|3271.39|3268.56|3268.56|0
1654675500000|2022-06-08 08:05:00|3268.91|3268.91|3275.47|3275.47|3275.75|3275.75|3267.91|3267.91|0
1654675800000|2022-06-08 08:10:00|3275.52|3275.52|3277.38|3277.38|3280.33|3280.33|3274.89|3274.89|0
1654676100000|2022-06-08 08:15:00|3277.04|3277.04|3274.58|3274.58|3277.04|3277.04|3274.33|3274.33|0
1654676400000|2022-06-08 08:20:00|3274.25|3274.25|3279.55|3279.55|3280.72|3280.72|3273.95|3273.95|0
1654676700000|2022-06-08 08:25:00|3279.6|3279.6|3283.32|3283.32|3283.32|3283.32|3279.6|3279.6|0
1654677000000|2022-06-08 08:30:00|3283.37|3283.37|3291.72|3291.72|3291.74|3291.74|3283.37|3283.37|0
1654677300000|2022-06-08 08:35:00|3292.05|3292.05|3294.58|3294.58|3294.83|3294.83|3291.85|3291.85|0
1654677600000|2022-06-08 08:40:00|3294.64|3294.64|3295.99|3295.99|3295.99|3295.99|3293.43|3293.43|0
1654677900000|2022-06-08 08:45:00|3296.32|3296.32|3295.9|3295.9|3297.47|3297.47|3295.21|3295.21|0
1654678200000|2022-06-08 08:50:00|3296.23|3296.23|3297.84|3297.84|3297.84|3297.84|3294.29|3294.29|0
1654678500000|2022-06-08 08:55:00|3298.06|3298.06|3302.37|3302.37|3302.79|3302.79|3297.77|3297.77|0
1654678800000|2022-06-08 09:00:00|3302.43|3302.43|3297.01|3297.01|3303.2|3303.2|3296.67|3296.67|0
1654679100000|2022-06-08 09:05:00|3297.12|3297.12|3291.54|3291.54|3300.18|3300.18|3291.54|3291.54|0
1654679400000|2022-06-08 09:10:00|3291.32|3291.32|3287.2|3287.2|3291.32|3291.32|3287.2|3287.2|0
1654679700000|2022-06-08 09:15:00|3286.87|3286.87|3288.08|3288.08|3288.3|3288.3|3284.28|3284.28|0
1654680000000|2022-06-08 09:20:00|3288.14|3288.14|3290.06|3290.06|3290.56|3290.56|3288.14|3288.14|0
1654680300000|2022-06-08 09:25:00|3290.4|3290.4|3289.65|3289.65|3291.54|3291.54|3289.57|3289.57|0
1654680600000|2022-06-08 09:30:00|3289.76|3289.76|3290.31|3290.31|3291.62|3291.62|3289.61|3289.61|0
1654680900000|2022-06-08 09:35:00|3290.23|3290.23|3290.16|3290.16|3291.91|3291.91|3288.09|3288.09|0
1654681200000|2022-06-08 09:40:00|3290.24|3290.24|3287.87|3287.87|3290.24|3290.24|3287.37|3287.37|0
1654681500000|2022-06-08 09:45:00|3287.54|3287.54|3283.24|3283.24|3287.54|3287.54|3283.24|3283.24|0
1654681800000|2022-06-08 09:50:00|3283.18|3283.18|3286.77|3286.77|3287.08|3287.08|3282.39|3282.39|0
1654682100000|2022-06-08 09:55:00|3286.81|3286.81|3285.69|3285.69|3287.01|3287.01|3285.1|3285.1|0
1654682400000|2022-06-08 10:00:00|3285.63|3285.63|3285.74|3285.74|3286.58|3286.58|3284.12|3284.12|0
1654682700000|2022-06-08 10:05:00|3285.66|3285.66|3287.56|3287.56|3287.78|3287.78|3284.99|3284.99|0
1654683000000|2022-06-08 10:10:00|3287.47|3287.47|3286.58|3286.58|3288.14|3288.14|3286.35|3286.35|0
1654683300000|2022-06-08 10:15:00|3286.63|3286.63|3283.37|3283.37|3286.63|3286.63|3283.19|3283.19|0
1654683600000|2022-06-08 10:20:00|3283.4|3283.4|3284.73|3284.73|3285.07|3285.07|3282.96|3282.96|0
1654683900000|2022-06-08 10:25:00|3284.67|3284.67|3284.6|3284.6|3284.79|3284.79|3283.2|3283.2|0
1654684200000|2022-06-08 10:30:00|3284.48|3284.48|3284.59|3284.59|3285.69|3285.69|3282.81|3282.81|0
1654684500000|2022-06-08 10:35:00|3284.54|3284.54|3283.49|3283.49|3285.47|3285.47|3283.49|3283.49|0
1654684800000|2022-06-08 10:40:00|3283.5|3283.5|3282.65|3282.65|3284.82|3284.82|3282.35|3282.35|0
1654685100000|2022-06-08 10:45:00|3282.63|3282.63|3279.94|3279.94|3282.63|3282.63|3279.33|3279.33|0
1654685400000|2022-06-08 10:50:00|3280.43|3280.43|3278.85|3278.85|3281.33|3281.33|3278.85|3278.85|0
1654685700000|2022-06-08 10:55:00|3278.74|3278.74|3277.8|3277.8|3279.46|3279.46|3276.41|3276.41|0
1654686000000|2022-06-08 11:00:00|3277.78|3277.78|3276.13|3276.13|3277.78|3277.78|3271.62|3271.62|0
1654686300000|2022-06-08 11:05:00|3276.15|3276.15|3276.1|3276.1|3276.54|3276.54|3273.71|3273.71|0
1654686600000|2022-06-08 11:10:00|3276.05|3276.05|3277.19|3277.19|3278.38|3278.38|3276.05|3276.05|0
1654686900000|2022-06-08 11:15:00|3277.22|3277.22|3277.91|3277.91|3278.72|3278.72|3275.98|3275.98|0
1654687200000|2022-06-08 11:20:00|3277.85|3277.85|3277.5|3277.5|3277.94|3277.94|3275.2|3275.2|0
1654687500000|2022-06-08 11:25:00|3277.58|3277.58|3278.63|3278.63|3279.3|3279.3|3277.58|3277.58|0
1654687800000|2022-06-08 11:30:00|3278.77|3278.77|3277.03|3277.03|3279.46|3279.46|3276.92|3276.92|0
1654688100000|2022-06-08 11:35:00|3276.74|3276.74|3276.86|3276.86|3277.14|3277.14|3274.46|3274.46|0
1654688400000|2022-06-08 11:40:00|3276.78|3276.78|3275.73|3275.73|3277.5|3277.5|3275.07|3275.07|0
1654688700000|2022-06-08 11:45:00|3275.72|3275.72|3278.48|3278.48|3278.48|3278.48|3275.69|3275.69|0
1654689000000|2022-06-08 11:50:00|3278.09|3278.09|3277.92|3277.92|3278.85|3278.85|3276.14|3276.14|0
1654689300000|2022-06-08 11:55:00|3277.98|3277.98|3283.43|3283.43|3283.43|3283.43|3277.98|3277.98|0
1654689600000|2022-06-08 12:00:00|3283.46|3283.46|3281.89|3281.89|3283.77|3283.77|3281.1|3281.1|0
1654689900000|2022-06-08 12:05:00|3281.94|3281.94|3285.15|3285.15|3285.43|3285.43|3281.86|3281.86|0
1654690200000|2022-06-08 12:10:00|3285.14|3285.14|3284.33|3284.33|3285.14|3285.14|3282.65|3282.65|0
1654690500000|2022-06-08 12:15:00|3283.94|3283.94|3287.06|3287.06|3287.22|3287.22|3283.94|3283.94|0
1654690800000|2022-06-08 12:20:00|3286.94|3286.94|3283.31|3283.31|3289.02|3289.02|3281.4|3281.4|0
1654691100000|2022-06-08 12:25:00|3283.26|3283.26|3287.2|3287.2|3288.4|3288.4|3280.93|3280.93|0
1654691400000|2022-06-08 12:30:00|3286.87|3286.87|3282.37|3282.37|3286.95|3286.95|3280.32|3280.32|0
1654691700000|2022-06-08 12:35:00|3282.39|3282.39|3281.7|3281.7|3282.67|3282.67|3281.01|3281.01|0
1654692000000|2022-06-08 12:40:00|3281.65|3281.65|3280.62|3280.62|3282.33|3282.33|3278.16|3278.16|0
1654692300000|2022-06-08 12:45:00|3280.18|3280.18|3281.22|3281.22|3281.27|3281.27|3279.29|3279.29|0
1654692600000|2022-06-08 12:50:00|3281.24|3281.24|3278.32|3278.32|3282.34|3282.34|3278.15|3278.15|0
1654692900000|2022-06-08 12:55:00|3278.38|3278.38|3280.57|3280.57|3281.34|3281.34|3278.36|3278.36|0
1654693200000|2022-06-08 13:00:00|3280.65|3280.65|3278.51|3278.51|3280.71|3280.71|3278.01|3278.01|0
1654693500000|2022-06-08 13:05:00|3278.5|3278.5|3278.2|3278.2|3279.32|3279.32|3277.94|3277.94|0
1654693800000|2022-06-08 13:10:00|3278.22|3278.22|3277.36|3277.36|3278.22|3278.22|3276.34|3276.34|0
1654694100000|2022-06-08 13:15:00|3277.31|3277.31|3281.87|3281.87|3283.03|3283.03|3276.35|3276.35|0
1654694400000|2022-06-08 13:20:00|3281.92|3281.92|3285.5|3285.5|3285.79|3285.79|3281.86|3281.86|0
1654694700000|2022-06-08 13:25:00|3285.39|3285.39|3287.89|3287.89|3287.9|3287.9|3285.16|3285.16|0
1654695000000|2022-06-08 13:30:00|3288.22|3288.22|3286.51|3286.51|3288.22|3288.22|3283.18|3283.18|0
1654695300000|2022-06-08 13:35:00|3286.68|3286.68|3282.71|3282.71|3286.78|3286.78|3278.87|3278.87|0
1654695600000|2022-06-08 13:40:00|3282.66|3282.66|3276.41|3276.41|3282.67|3282.67|3274.7|3274.7|0
1654695900000|2022-06-08 13:45:00|3276.08|3276.08|3284.91|3284.91|3285.91|3285.91|3275.61|3275.61|0
1654696200000|2022-06-08 13:50:00|3284.97|3284.97|3287.63|3287.63|3287.63|3287.63|3284.35|3284.35|0
1654696500000|2022-06-08 13:55:00|3287.71|3287.71|3285.35|3285.35|3288.87|3288.87|3284.73|3284.73|0
1654696800000|2022-06-08 14:00:00|3286.02|3286.02|3281.53|3281.53|3286.02|3286.02|3281.53|3281.53|0
1654697100000|2022-06-08 14:05:00|3281.59|3281.59|3273.37|3273.37|3281.67|3281.67|3273.37|3273.37|0
1654697400000|2022-06-08 14:10:00|3273.7|3273.7|3267.02|3267.02|3273.86|3273.86|3267.02|3267.02|0
1654697700000|2022-06-08 14:15:00|3266.69|3266.69|3269.28|3269.28|3269.28|3269.28|3264.73|3264.73|0
1654698000000|2022-06-08 14:20:00|3269.17|3269.17|3269.62|3269.62|3273.57|3273.57|3269.17|3269.17|0
1654698300000|2022-06-08 14:25:00|3269.51|3269.51|3272.61|3272.61|3273.09|3273.09|3269.07|3269.07|0
1654698600000|2022-06-08 14:30:00|3272.5|3272.5|3275.32|3275.32|3275.55|3275.55|3271.14|3271.14|0
1654698900000|2022-06-08 14:35:00|3275.4|3275.4|3273.56|3273.56|3276.51|3276.51|3273.56|3273.56|0
1654699200000|2022-06-08 14:40:00|3273.62|3273.62|3271.86|3271.86|3276.21|3276.21|3271.1|3271.1|0
1654699500000|2022-06-08 14:45:00|3271.84|3271.84|3271.75|3271.75|3273.35|3273.35|3271.35|3271.35|0
1654699800000|2022-06-08 14:50:00|3271.73|3271.73|3273.46|3273.46|3273.46|3273.46|3271|3271|0
1654700100000|2022-06-08 14:55:00|3273.34|3273.34|3274.56|3274.56|3274.66|3274.66|3272.51|3272.51|0
1654700400000|2022-06-08 15:00:00|3274.61|3274.61|3274.68|3274.68|3275.44|3275.44|3274.34|3274.34|0
1654700700000|2022-06-08 15:05:00|3274.7|3274.7|3275.76|3275.76|3276.54|3276.54|3274.5|3274.5|0
1654701000000|2022-06-08 15:10:00|3275.75|3275.75|3279.01|3279.01|3279.4|3279.4|3275.62|3275.62|0
1654701300000|2022-06-08 15:15:00|3278.96|3278.96|3279.06|3279.06|3279.95|3279.95|3277.92|3277.92|0
1654701600000|2022-06-08 15:20:00|3279|3279|3277.19|3277.19|3279.57|3279.57|3277.13|3277.13|0
1654701900000|2022-06-08 15:25:00|3276.85|3276.85|3274.32|3274.32|3277.44|3277.44|3274.01|3274.01|0
1654758900000|2022-06-09 07:15:00|3256.86|3256.86|3260.93|3260.93|3262.36|3262.36|3256.41|3256.41|0
1654759200000|2022-06-09 07:20:00|3260.68|3260.68|3256.97|3256.97|3260.68|3260.68|3254.09|3254.09|0
1654759500000|2022-06-09 07:25:00|3256.92|3256.92|3258.11|3258.11|3258.11|3258.11|3254.29|3254.29|0
1654759800000|2022-06-09 07:30:00|3258.77|3258.77|3253.01|3253.01|3258.85|3258.85|3250.49|3250.49|0
1654760100000|2022-06-09 07:35:00|3253.07|3253.07|3255.82|3255.82|3255.97|3255.97|3252.35|3252.35|0
1654760400000|2022-06-09 07:40:00|3255.96|3255.96|3258.09|3258.09|3258.47|3258.47|3255.52|3255.52|0
1654760700000|2022-06-09 07:45:00|3258.16|3258.16|3256.58|3256.58|3259.27|3259.27|3256.58|3256.58|0
1654761000000|2022-06-09 07:50:00|3256.64|3256.64|3260.02|3260.02|3262.17|3262.17|3256.56|3256.56|0
1654761300000|2022-06-09 07:55:00|3260.19|3260.19|3260.31|3260.31|3262.35|3262.35|3258.04|3258.04|0
1654761600000|2022-06-09 08:00:00|3260.26|3260.26|3260.31|3260.31|3261.26|3261.26|3257.9|3257.9|0
1654761900000|2022-06-09 08:05:00|3260.25|3260.25|3260.25|3260.25|3260.25|3260.25|3255.71|3255.71|0
1654762200000|2022-06-09 08:10:00|3260.27|3260.27|3263.79|3263.79|3264.12|3264.12|3260.27|3260.27|0
1654762500000|2022-06-09 08:15:00|3263.81|3263.81|3267.47|3267.47|3267.47|3267.47|3263.81|3263.81|0
1654762800000|2022-06-09 08:20:00|3267.63|3267.63|3268|3268|3268.83|3268.83|3266.79|3266.79|0
1654763100000|2022-06-09 08:25:00|3267.94|3267.94|3265.28|3265.28|3267.94|3267.94|3264.65|3264.65|0
1654763400000|2022-06-09 08:30:00|3265.23|3265.23|3268.64|3268.64|3268.64|3268.64|3264.9|3264.9|0
1654763700000|2022-06-09 08:35:00|3268.66|3268.66|3271.69|3271.69|3272.6|3272.6|3268.66|3268.66|0
1654764000000|2022-06-09 08:40:00|3271.61|3271.61|3271.84|3271.84|3272.72|3272.72|3270.05|3270.05|0
1654764300000|2022-06-09 08:45:00|3271.82|3271.82|3276.55|3276.55|3276.61|3276.61|3271.5|3271.5|0
1654764600000|2022-06-09 08:50:00|3276.5|3276.5|3280.99|3280.99|3281.25|3281.25|3276.38|3276.38|0
1654764900000|2022-06-09 08:55:00|3280.77|3280.77|3286.36|3286.36|3286.44|3286.44|3279.95|3279.95|0
1654765200000|2022-06-09 09:00:00|3286.28|3286.28|3286.3|3286.3|3288.49|3288.49|3285.02|3285.02|0
1654765500000|2022-06-09 09:05:00|3286.18|3286.18|3286.2|3286.2|3286.62|3286.62|3284.55|3284.55|0
1654765800000|2022-06-09 09:10:00|3286.12|3286.12|3281.09|3281.09|3286.12|3286.12|3281.09|3281.09|0
1654766100000|2022-06-09 09:15:00|3281.17|3281.17|3279.07|3279.07|3282.17|3282.17|3279.07|3279.07|0
1654766400000|2022-06-09 09:20:00|3278.41|3278.41|3275.79|3275.79|3278.42|3278.42|3275.56|3275.56|0
1654766700000|2022-06-09 09:25:00|3275.73|3275.73|3277.08|3277.08|3277.13|3277.13|3275.13|3275.13|0
1654767000000|2022-06-09 09:30:00|3277.16|3277.16|3282.44|3282.44|3282.56|3282.56|3277.16|3277.16|0
1654767300000|2022-06-09 09:35:00|3282.61|3282.61|3284.04|3284.04|3285.46|3285.46|3282.61|3282.61|0
1654767600000|2022-06-09 09:40:00|3283.37|3283.37|3285.18|3285.18|3285.18|3285.18|3283.37|3283.37|0
1654767900000|2022-06-09 09:45:00|3285.1|3285.1|3284.23|3284.23|3285.76|3285.76|3284.23|3284.23|0
1654768200000|2022-06-09 09:50:00|3284.21|3284.21|3282.39|3282.39|3284.26|3284.26|3280.04|3280.04|0
1654768500000|2022-06-09 09:55:00|3282.34|3282.34|3276.52|3276.52|3282.34|3282.34|3276.11|3276.11|0
1654768800000|2022-06-09 10:00:00|3276.63|3276.63|3275.24|3275.24|3276.63|3276.63|3274.4|3274.4|0
1654769100000|2022-06-09 10:05:00|3275.3|3275.3|3278|3278|3278.09|3278.09|3274.66|3274.66|0
1654769400000|2022-06-09 10:10:00|3277.89|3277.89|3275.46|3275.46|3277.89|3277.89|3274.8|3274.8|0
1654769700000|2022-06-09 10:15:00|3275.62|3275.62|3274.09|3274.09|3275.62|3275.62|3273.75|3273.75|0
1654770000000|2022-06-09 10:20:00|3274.04|3274.04|3273.79|3273.79|3274.11|3274.11|3272.86|3272.86|0
1654770300000|2022-06-09 10:25:00|3273.74|3273.74|3277.33|3277.33|3277.66|3277.66|3272.95|3272.95|0
1654770600000|2022-06-09 10:30:00|3277.35|3277.35|3277.88|3277.88|3278.75|3278.75|3277.35|3277.35|0
1654770900000|2022-06-09 10:35:00|3277.94|3277.94|3276.4|3276.4|3277.94|3277.94|3276.13|3276.13|0
1654771200000|2022-06-09 10:40:00|3276|3276|3273.93|3273.93|3276|3276|3273.37|3273.37|0
1654771500000|2022-06-09 10:45:00|3274.04|3274.04|3273.24|3273.24|3274.38|3274.38|3271.96|3271.96|0
1654771800000|2022-06-09 10:50:00|3273.35|3273.35|3276.94|3276.94|3277.94|3277.94|3273.35|3273.35|0
1654772100000|2022-06-09 10:55:00|3277.27|3277.27|3279.35|3279.35|3280.36|3280.36|3277.22|3277.22|0
1654772400000|2022-06-09 11:00:00|3279.4|3279.4|3282.19|3282.19|3282.33|3282.33|3279.07|3279.07|0
1654772700000|2022-06-09 11:05:00|3282.14|3282.14|3280.99|3280.99|3282.14|3282.14|3279.76|3279.76|0
1654773000000|2022-06-09 11:10:00|3280.91|3280.91|3281.43|3281.43|3281.43|3281.43|3279.92|3279.92|0
1654773300000|2022-06-09 11:15:00|3281.54|3281.54|3276.7|3276.7|3281.54|3281.54|3276.37|3276.37|0
1654773600000|2022-06-09 11:20:00|3276.54|3276.54|3280.69|3280.69|3285|3285|3276.54|3276.54|0
1654773900000|2022-06-09 11:25:00|3280.74|3280.74|3278.37|3278.37|3280.82|3280.82|3278.05|3278.05|0
1654774200000|2022-06-09 11:30:00|3278.43|3278.43|3275.51|3275.51|3278.6|3278.6|3274.71|3274.71|0
1654774500000|2022-06-09 11:35:00|3275.4|3275.4|3276.67|3276.67|3276.67|3276.67|3274.37|3274.37|0
1654774800000|2022-06-09 11:40:00|3276.75|3276.75|3275.56|3275.56|3277.09|3277.09|3274.66|3274.66|0
1654775100000|2022-06-09 11:45:00|3275.54|3275.54|3261.04|3261.04|3275.82|3275.82|3260.44|3260.44|0
1654775400000|2022-06-09 11:50:00|3261.1|3261.1|3263.04|3263.04|3267.63|3267.63|3261.1|3261.1|0
1654775700000|2022-06-09 11:55:00|3262.96|3262.96|3264.11|3264.11|3264.18|3264.18|3260.54|3260.54|0
1654776000000|2022-06-09 12:00:00|3264.09|3264.09|3265.84|3265.84|3265.92|3265.92|3263.16|3263.16|0
1654776300000|2022-06-09 12:05:00|3266.06|3266.06|3256.67|3256.67|3266.2|3266.2|3256.57|3256.57|0
1654776600000|2022-06-09 12:10:00|3256.76|3256.76|3252.52|3252.52|3256.93|3256.93|3252.1|3252.1|0
1654776900000|2022-06-09 12:15:00|3252.5|3252.5|3256.09|3256.09|3257.7|3257.7|3251.78|3251.78|0
1654777200000|2022-06-09 12:20:00|3255.92|3255.92|3253.85|3253.85|3255.92|3255.92|3253.51|3253.51|0
1654777500000|2022-06-09 12:25:00|3253.51|3253.51|3251.49|3251.49|3254.58|3254.58|3250.87|3250.87|0
1654777800000|2022-06-09 12:30:00|3251.47|3251.47|3252.57|3252.57|3254.62|3254.62|3250.5|3250.5|0
1654778100000|2022-06-09 12:35:00|3253.23|3253.23|3253.12|3253.12|3253.69|3253.69|3248.7|3248.7|0
1654778400000|2022-06-09 12:40:00|3253.52|3253.52|3254.02|3254.02|3254.25|3254.25|3249.99|3249.99|0
1654778700000|2022-06-09 12:45:00|3253.68|3253.68|3255.81|3255.81|3260.52|3260.52|3253.1|3253.1|0
1654779000000|2022-06-09 12:50:00|3255.73|3255.73|3250.6|3250.6|3255.73|3255.73|3250.02|3250.02|0
1654779300000|2022-06-09 12:55:00|3250.65|3250.65|3250.02|3250.02|3253.44|3253.44|3249.3|3249.3|0
1654779600000|2022-06-09 13:00:00|3249.85|3249.85|3245.93|3245.93|3249.85|3249.85|3244.3|3244.3|0
1654779900000|2022-06-09 13:05:00|3245.87|3245.87|3242.49|3242.49|3246.23|3246.23|3242.21|3242.21|0
1654780200000|2022-06-09 13:10:00|3242.57|3242.57|3237.29|3237.29|3245.05|3245.05|3237.29|3237.29|0
1654780500000|2022-06-09 13:15:00|3237.13|3237.13|3233.76|3233.76|3237.13|3237.13|3232.68|3232.68|0
1654780800000|2022-06-09 13:20:00|3233.88|3233.88|3235.04|3235.04|3236.34|3236.34|3233.42|3233.42|0
1654781100000|2022-06-09 13:25:00|3235.29|3235.29|3238.33|3238.33|3238.83|3238.83|3235.28|3235.28|0
1654781400000|2022-06-09 13:30:00|3238.25|3238.25|3236.4|3236.4|3241.62|3241.62|3230.19|3230.19|0
1654781700000|2022-06-09 13:35:00|3236.62|3236.62|3230.15|3230.15|3237.33|3237.33|3229.95|3229.95|0
1654782000000|2022-06-09 13:40:00|3230.09|3230.09|3222.34|3222.34|3230.09|3230.09|3221.64|3221.64|0
1654782300000|2022-06-09 13:45:00|3222.28|3222.28|3224.33|3224.33|3226.57|3226.57|3219.05|3219.05|0
1654782600000|2022-06-09 13:50:00|3224.28|3224.28|3228.05|3228.05|3230.12|3230.12|3223.89|3223.89|0
1654782900000|2022-06-09 13:55:00|3227.72|3227.72|3235.83|3235.83|3235.83|3235.83|3227.66|3227.66|0
1654783200000|2022-06-09 14:00:00|3235.92|3235.92|3231.16|3231.16|3236.7|3236.7|3231.16|3231.16|0
1654783500000|2022-06-09 14:05:00|3231.22|3231.22|3222.12|3222.12|3231.63|3231.63|3222.12|3222.12|0
1654783800000|2022-06-09 14:10:00|3222.06|3222.06|3223.05|3223.05|3223.05|3223.05|3218.66|3218.66|0
1654784100000|2022-06-09 14:15:00|3223.07|3223.07|3229.14|3229.14|3229.15|3229.15|3222.49|3222.49|0
1654784400000|2022-06-09 14:20:00|3229.25|3229.25|3234.89|3234.89|3234.94|3234.94|3229.25|3229.25|0
1654784700000|2022-06-09 14:25:00|3235.05|3235.05|3235.65|3235.65|3236.46|3236.46|3233.43|3233.43|0
1654785000000|2022-06-09 14:30:00|3235.73|3235.73|3234.11|3234.11|3239.21|3239.21|3233.41|3233.41|0
1654785300000|2022-06-09 14:35:00|3234.12|3234.12|3235.2|3235.2|3237.56|3237.56|3234.12|3234.12|0
1654785600000|2022-06-09 14:40:00|3235.15|3235.15|3233.39|3233.39|3235.15|3235.15|3231.76|3231.76|0
1654785900000|2022-06-09 14:45:00|3233.31|3233.31|3232.16|3232.16|3233.7|3233.7|3231.77|3231.77|0
1654786200000|2022-06-09 14:50:00|3232.04|3232.04|3227.73|3227.73|3232.04|3232.04|3227.45|3227.45|0
1654786500000|2022-06-09 14:55:00|3227.62|3227.62|3231.98|3231.98|3232.75|3232.75|3226.62|3226.62|0
1654786800000|2022-06-09 15:00:00|3232.03|3232.03|3222.8|3222.8|3232.03|3232.03|3222.02|3222.02|0
1654787100000|2022-06-09 15:05:00|3222.86|3222.86|3221.79|3221.79|3223.47|3223.47|3219.82|3219.82|0
1654787400000|2022-06-09 15:10:00|3221.91|3221.91|3229.24|3229.24|3229.24|3229.24|3221.46|3221.46|0
1654787700000|2022-06-09 15:15:00|3229.19|3229.19|3228.22|3228.22|3230.38|3230.38|3227.7|3227.7|0
1654788000000|2022-06-09 15:20:00|3227.89|3227.89|3229.07|3229.07|3230.76|3230.76|3227.38|3227.38|0
1654788300000|2022-06-09 15:25:00|3229.01|3229.01|3227.11|3227.11|3229.23|3229.23|3223.63|3223.63|0
1654845300000|2022-06-10 07:15:00|3208.23|3208.23|3218.1|3218.1|3218.16|3218.16|3208.04|3208.04|0
1654845600000|2022-06-10 07:20:00|3218.05|3218.05|3210.73|3210.73|3218.24|3218.24|3209.01|3209.01|0
1654845900000|2022-06-10 07:25:00|3210.89|3210.89|3208.26|3208.26|3213.6|3213.6|3207.66|3207.66|0
1654846200000|2022-06-10 07:30:00|3208.1|3208.1|3212.02|3212.02|3212.02|3212.02|3207.47|3207.47|0
1654846500000|2022-06-10 07:35:00|3211.9|3211.9|3216.57|3216.57|3217.65|3217.65|3211.9|3211.9|0
1654846800000|2022-06-10 07:40:00|3216.62|3216.62|3214.27|3214.27|3217.75|3217.75|3211.58|3211.58|0
1654847100000|2022-06-10 07:45:00|3213.94|3213.94|3211.01|3211.01|3218|3218|3209.46|3209.46|0
1654847400000|2022-06-10 07:50:00|3210.96|3210.96|3208.43|3208.43|3211.35|3211.35|3205.66|3205.66|0
1654847700000|2022-06-10 07:55:00|3208.49|3208.49|3206.99|3206.99|3212.42|3212.42|3206.65|3206.65|0
1654848000000|2022-06-10 08:00:00|3206.6|3206.6|3212.08|3212.08|3214.83|3214.83|3206.43|3206.43|0
1654848300000|2022-06-10 08:05:00|3212.19|3212.19|3218.01|3218.01|3218.23|3218.23|3212.02|3212.02|0
1654848600000|2022-06-10 08:10:00|3218.18|3218.18|3221.94|3221.94|3222.69|3222.69|3217.9|3217.9|0
1654848900000|2022-06-10 08:15:00|3222.11|3222.11|3219.79|3219.79|3223.43|3223.43|3219.76|3219.76|0
1654849200000|2022-06-10 08:20:00|3219.29|3219.29|3215.87|3215.87|3219.29|3219.29|3215.87|3215.87|0
1654849500000|2022-06-10 08:25:00|3215.18|3215.18|3209.56|3209.56|3215.18|3215.18|3209.56|3209.56|0
1654849800000|2022-06-10 08:30:00|3209.42|3209.42|3204.71|3204.71|3210.66|3210.66|3204.37|3204.37|0
1654850100000|2022-06-10 08:35:00|3204.05|3204.05|3199.95|3199.95|3204.41|3204.41|3199.69|3199.69|0
1654850400000|2022-06-10 08:40:00|3199.84|3199.84|3196.98|3196.98|3200.76|3200.76|3195.56|3195.56|0
1654850700000|2022-06-10 08:45:00|3197.1|3197.1|3199.33|3199.33|3199.8|3199.8|3197.1|3197.1|0
1654851000000|2022-06-10 08:50:00|3199.27|3199.27|3193.29|3193.29|3199.27|3199.27|3193.29|3193.29|0
1654851300000|2022-06-10 08:55:00|3193.32|3193.32|3194.06|3194.06|3194.47|3194.47|3192.1|3192.1|0
1654851600000|2022-06-10 09:00:00|3194.17|3194.17|3193.65|3193.65|3196.28|3196.28|3192.6|3192.6|0
1654851900000|2022-06-10 09:05:00|3194.31|3194.31|3189.56|3189.56|3196.15|3196.15|3189.5|3189.5|0
1654852200000|2022-06-10 09:10:00|3189.54|3189.54|3191.9|3191.9|3191.9|3191.9|3188.45|3188.45|0
1654852500000|2022-06-10 09:15:00|3191.93|3191.93|3189.4|3189.4|3192.96|3192.96|3188.89|3188.89|0
1654852800000|2022-06-10 09:20:00|3189.51|3189.51|3187.58|3187.58|3190.09|3190.09|3185.74|3185.74|0
1654853100000|2022-06-10 09:25:00|3187.67|3187.67|3192.61|3192.61|3192.82|3192.82|3187.51|3187.51|0
1654853400000|2022-06-10 09:30:00|3192.66|3192.66|3191.12|3191.12|3195.05|3195.05|3190.9|3190.9|0
1654853700000|2022-06-10 09:35:00|3191.17|3191.17|3191.29|3191.29|3192.22|3192.22|3190.67|3190.67|0
1654854000000|2022-06-10 09:40:00|3191.37|3191.37|3193.58|3193.58|3193.99|3193.99|3191.37|3191.37|0
1654854300000|2022-06-10 09:45:00|3193.6|3193.6|3187|3187|3193.6|3193.6|3187|3187|0
1654854600000|2022-06-10 09:50:00|3187.17|3187.17|3188.63|3188.63|3190.38|3190.38|3186.36|3186.36|0
1654854900000|2022-06-10 09:55:00|3188.6|3188.6|3188.49|3188.49|3189.31|3189.31|3187.62|3187.62|0
1654855200000|2022-06-10 10:00:00|3188.55|3188.55|3188.77|3188.77|3190.16|3190.16|3186.2|3186.2|0
1654855500000|2022-06-10 10:05:00|3188.43|3188.43|3189.05|3189.05|3189.4|3189.4|3188.43|3188.43|0
1654855800000|2022-06-10 10:10:00|3189.39|3189.39|3188.87|3188.87|3189.53|3189.53|3188.61|3188.61|0
1654856100000|2022-06-10 10:15:00|3188.82|3188.82|3190.18|3190.18|3190.18|3190.18|3188.4|3188.4|0
1654856400000|2022-06-10 10:20:00|3189.85|3189.85|3183.86|3183.86|3189.85|3189.85|3183.86|3183.86|0
1654856700000|2022-06-10 10:25:00|3183.53|3183.53|3186.03|3186.03|3186.32|3186.32|3182.83|3182.83|0
1654857000000|2022-06-10 10:30:00|3185.98|3185.98|3184.13|3184.13|3186.34|3186.34|3184.13|3184.13|0
1654857300000|2022-06-10 10:35:00|3184.46|3184.46|3184.24|3184.24|3185.04|3185.04|3181.76|3181.76|0
1654857600000|2022-06-10 10:40:00|3184.22|3184.22|3183.22|3183.22|3185.41|3185.41|3182.71|3182.71|0
1654857900000|2022-06-10 10:45:00|3182.45|3182.45|3184.63|3184.63|3184.63|3184.63|3181.29|3181.29|0
1654858200000|2022-06-10 10:50:00|3184.71|3184.71|3186.8|3186.8|3186.84|3186.84|3184.68|3184.68|0
1654858500000|2022-06-10 10:55:00|3186.79|3186.79|3185.04|3185.04|3187.13|3187.13|3181.74|3181.74|0
1654858800000|2022-06-10 11:00:00|3185.1|3185.1|3186.04|3186.04|3186.04|3186.04|3184.79|3184.79|0
1654859100000|2022-06-10 11:05:00|3186.15|3186.15|3188.22|3188.22|3188.91|3188.91|3186.04|3186.04|0
1654859400000|2022-06-10 11:10:00|3188.17|3188.17|3186.23|3186.23|3188.17|3188.17|3184.37|3184.37|0
1654859700000|2022-06-10 11:15:00|3186.05|3186.05|3184.84|3184.84|3186.7|3186.7|3184.79|3184.79|0
1654860000000|2022-06-10 11:20:00|3184.95|3184.95|3182.48|3182.48|3186.11|3186.11|3182.47|3182.47|0
1654860300000|2022-06-10 11:25:00|3182.53|3182.53|3182.72|3182.72|3183.26|3183.26|3182.27|3182.27|0
1654860600000|2022-06-10 11:30:00|3182.67|3182.67|3187.08|3187.08|3187.09|3187.09|3182.61|3182.61|0
1654860900000|2022-06-10 11:35:00|3187.16|3187.16|3182.86|3182.86|3187.64|3187.64|3182.58|3182.58|0
1654861200000|2022-06-10 11:40:00|3182.53|3182.53|3184.74|3184.74|3184.77|3184.77|3182.53|3182.53|0
1654861500000|2022-06-10 11:45:00|3184.76|3184.76|3184.36|3184.36|3185.74|3185.74|3183.55|3183.55|0
1654861800000|2022-06-10 11:50:00|3183.97|3183.97|3184.54|3184.54|3185.25|3185.25|3183.39|3183.39|0
1654862100000|2022-06-10 11:55:00|3184.3|3184.3|3183.45|3183.45|3184.32|3184.32|3181.9|3181.9|0
1654862400000|2022-06-10 12:00:00|3183.73|3183.73|3186.07|3186.07|3189.95|3189.95|3183.73|3183.73|0
1654862700000|2022-06-10 12:05:00|3185.66|3185.66|3185.81|3185.81|3187.15|3187.15|3184.41|3184.41|0
1654863000000|2022-06-10 12:10:00|3185.75|3185.75|3185.35|3185.35|3186.79|3186.79|3184.92|3184.92|0
1654863300000|2022-06-10 12:15:00|3185.49|3185.49|3187.76|3187.76|3188.51|3188.51|3185.41|3185.41|0
1654863600000|2022-06-10 12:20:00|3186.64|3186.64|3186.56|3186.56|3188.16|3188.16|3186.39|3186.39|0
1654863900000|2022-06-10 12:25:00|3186.67|3186.67|3185.74|3185.74|3190.75|3190.75|3185.74|3185.74|0
1654864200000|2022-06-10 12:30:00|3186.41|3186.41|3166.28|3166.28|3186.41|3186.41|3166.28|3166.28|0
1654864500000|2022-06-10 12:35:00|3166.34|3166.34|3169.55|3169.55|3171.79|3171.79|3166.34|3166.34|0
1654864800000|2022-06-10 12:40:00|3169.6|3169.6|3168.1|3168.1|3172.88|3172.88|3168.1|3168.1|0
1654865100000|2022-06-10 12:45:00|3168.13|3168.13|3164.98|3164.98|3170.91|3170.91|3164.98|3164.98|0
1654865400000|2022-06-10 12:50:00|3165.04|3165.04|3166.02|3166.02|3166.12|3166.12|3161.17|3161.17|0
1654865700000|2022-06-10 12:55:00|3165.96|3165.96|3161.01|3161.01|3166.07|3166.07|3160.78|3160.78|0
1654866000000|2022-06-10 13:00:00|3160.95|3160.95|3165.37|3165.37|3166.13|3166.13|3160.9|3160.9|0
1654866300000|2022-06-10 13:05:00|3165.41|3165.41|3159.03|3159.03|3165.77|3165.77|3158.1|3158.1|0
1654866600000|2022-06-10 13:10:00|3159.09|3159.09|3156.99|3156.99|3161.07|3161.07|3156.37|3156.37|0
1654866900000|2022-06-10 13:15:00|3156.55|3156.55|3155.86|3155.86|3158.06|3158.06|3155.14|3155.14|0
1654867200000|2022-06-10 13:20:00|3155.63|3155.63|3154.24|3154.24|3157.88|3157.88|3152.95|3152.95|0
1654867500000|2022-06-10 13:25:00|3154.07|3154.07|3158.99|3158.99|3158.99|3158.99|3153.68|3153.68|0
1654867800000|2022-06-10 13:30:00|3158.86|3158.86|3158.7|3158.7|3162.14|3162.14|3155.28|3155.28|0
1654868100000|2022-06-10 13:35:00|3158.65|3158.65|3158.41|3158.41|3160.14|3160.14|3155.34|3155.34|0
1654868400000|2022-06-10 13:40:00|3158.24|3158.24|3150.96|3150.96|3159.85|3159.85|3148.61|3148.61|0
1654868700000|2022-06-10 13:45:00|3151.05|3151.05|3150.41|3150.41|3154.73|3154.73|3148.27|3148.27|0
1654869000000|2022-06-10 13:50:00|3150.46|3150.46|3150.49|3150.49|3152.09|3152.09|3147.43|3147.43|0
1654869300000|2022-06-10 13:55:00|3150.48|3150.48|3149.14|3149.14|3151.1|3151.1|3147.65|3147.65|0
1654869600000|2022-06-10 14:00:00|3148.69|3148.69|3140.97|3140.97|3148.69|3148.69|3139.91|3139.91|0
1654869900000|2022-06-10 14:05:00|3140.78|3140.78|3137.9|3137.9|3142.34|3142.34|3137.34|3137.34|0
1654870200000|2022-06-10 14:10:00|3138|3138|3132.61|3132.61|3139.38|3139.38|3131.01|3131.01|0
1654870500000|2022-06-10 14:15:00|3132.27|3132.27|3129.94|3129.94|3133.96|3133.96|3129.94|3129.94|0
1654870800000|2022-06-10 14:20:00|3129.85|3129.85|3128.55|3128.55|3130.07|3130.07|3126.89|3126.89|0
1654871100000|2022-06-10 14:25:00|3128.38|3128.38|3127.73|3127.73|3132.5|3132.5|3126.56|3126.56|0
1654871400000|2022-06-10 14:30:00|3127.62|3127.62|3130.99|3130.99|3132.44|3132.44|3126|3126|0
1654871700000|2022-06-10 14:35:00|3130.94|3130.94|3137.78|3137.78|3137.78|3137.78|3129.68|3129.68|0
1654872000000|2022-06-10 14:40:00|3137.79|3137.79|3142.79|3142.79|3142.79|3142.79|3136.87|3136.87|0
1654872300000|2022-06-10 14:45:00|3142.46|3142.46|3142.26|3142.26|3142.86|3142.86|3139.3|3139.3|0
1654872600000|2022-06-10 14:50:00|3142.32|3142.32|3146.24|3146.24|3148.32|3148.32|3141.85|3141.85|0
1654872900000|2022-06-10 14:55:00|3146.57|3146.57|3137.1|3137.1|3146.57|3146.57|3137.1|3137.1|0
1654873200000|2022-06-10 15:00:00|3137.05|3137.05|3132.38|3132.38|3137.05|3137.05|3131.41|3131.41|0
1654873500000|2022-06-10 15:05:00|3132.43|3132.43|3130.29|3130.29|3133.21|3133.21|3129.89|3129.89|0
1654873800000|2022-06-10 15:10:00|3129.79|3129.79|3131.03|3131.03|3132.72|3132.72|3128.21|3128.21|0
1654874100000|2022-06-10 15:15:00|3131.08|3131.08|3133.21|3133.21|3133.43|3133.43|3130.39|3130.39|0
1654874400000|2022-06-10 15:20:00|3133.27|3133.27|3131.22|3131.22|3135.07|3135.07|3131.22|3131.22|0
1654874700000|2022-06-10 15:25:00|3131.06|3131.06|3130.88|3130.88|3131.62|3131.62|3127.98|3127.98|0
1655104500000|2022-06-13 07:15:00|3135.19|3135.19|3133.21|3133.21|3136.72|3136.72|3131.12|3131.12|0
1655104800000|2022-06-13 07:20:00|3133.04|3133.04|3135.91|3135.91|3136.08|3136.08|3130.74|3130.74|0
1655105100000|2022-06-13 07:25:00|3135.85|3135.85|3130.74|3130.74|3135.89|3135.89|3128.19|3128.19|0
1655105400000|2022-06-13 07:30:00|3130.69|3130.69|3127.16|3127.16|3131.42|3131.42|3125.79|3125.79|0
1655105700000|2022-06-13 07:35:00|3127.19|3127.19|3128.25|3128.25|3130.92|3130.92|3127.15|3127.15|0
1655106000000|2022-06-13 07:40:00|3128.2|3128.2|3129.08|3129.08|3131.89|3131.89|3127.93|3127.93|0
1655106300000|2022-06-13 07:45:00|3129.41|3129.41|3131|3131|3132.18|3132.18|3128.34|3128.34|0
1655106600000|2022-06-13 07:50:00|3131.33|3131.33|3133.7|3133.7|3139.22|3139.22|3131.33|3131.33|0
1655106900000|2022-06-13 07:55:00|3132.93|3132.93|3133.56|3133.56|3135.99|3135.99|3130.33|3130.33|0
1655107200000|2022-06-13 08:00:00|3133.44|3133.44|3124.42|3124.42|3133.44|3133.44|3124.15|3124.15|0
1655107500000|2022-06-13 08:05:00|3124.52|3124.52|3121.5|3121.5|3128.77|3128.77|3121.22|3121.22|0
1655107800000|2022-06-13 08:10:00|3121.83|3121.83|3119.12|3119.12|3122.27|3122.27|3119.12|3119.12|0
1655108100000|2022-06-13 08:15:00|3118.84|3118.84|3120.71|3120.71|3122.06|3122.06|3118.59|3118.59|0
1655108400000|2022-06-13 08:20:00|3120.79|3120.79|3115.85|3115.85|3125.84|3125.84|3115.85|3115.85|0
1655108700000|2022-06-13 08:25:00|3115.87|3115.87|3112.34|3112.34|3116.22|3116.22|3112.11|3112.11|0
1655109000000|2022-06-13 08:30:00|3112.26|3112.26|3120.19|3120.19|3120.19|3120.19|3110.84|3110.84|0
1655109300000|2022-06-13 08:35:00|3120.25|3120.25|3117.56|3117.56|3121.34|3121.34|3113.27|3113.27|0
1655109600000|2022-06-13 08:40:00|3118.23|3118.23|3118.33|3118.33|3122.27|3122.27|3116.88|3116.88|0
1655109900000|2022-06-13 08:45:00|3118.42|3118.42|3112.61|3112.61|3120.3|3120.3|3112.56|3112.56|0
1655110200000|2022-06-13 08:50:00|3112.69|3112.69|3109.02|3109.02|3113.6|3113.6|3106.12|3106.12|0
1655110500000|2022-06-13 08:55:00|3108.96|3108.96|3107.21|3107.21|3108.96|3108.96|3105.86|3105.86|0
1655110800000|2022-06-13 09:00:00|3107.15|3107.15|3120.43|3120.43|3120.43|3120.43|3106|3106|0
1655111100000|2022-06-13 09:05:00|3120.61|3120.61|3122.04|3122.04|3122.77|3122.77|3117.68|3117.68|0
1655111400000|2022-06-13 09:10:00|3122.09|3122.09|3119.39|3119.39|3124.22|3124.22|3119.39|3119.39|0
1655111700000|2022-06-13 09:15:00|3119.51|3119.51|3121.94|3121.94|3123.31|3123.31|3119.51|3119.51|0
1655112000000|2022-06-13 09:20:00|3122.46|3122.46|3122.46|3122.46|3128.28|3128.28|3122.25|3122.25|0
1655112300000|2022-06-13 09:25:00|3122.45|3122.45|3119.54|3119.54|3122.45|3122.45|3119.54|3119.54|0
1655112600000|2022-06-13 09:30:00|3119.59|3119.59|3116.92|3116.92|3120.45|3120.45|3113.57|3113.57|0
1655112900000|2022-06-13 09:35:00|3116.95|3116.95|3113.52|3113.52|3123.47|3123.47|3111.92|3111.92|0
1655113200000|2022-06-13 09:40:00|3113.85|3113.85|3112.46|3112.46|3117.15|3117.15|3111.28|3111.28|0
1655113500000|2022-06-13 09:45:00|3112.18|3112.18|3114.35|3114.35|3114.73|3114.73|3111.1|3111.1|0
1655113800000|2022-06-13 09:50:00|3114.29|3114.29|3109.28|3109.28|3114.29|3114.29|3108.41|3108.41|0
1655114100000|2022-06-13 09:55:00|3109.23|3109.23|3111.18|3111.18|3112.38|3112.38|3107.27|3107.27|0
1655114400000|2022-06-13 10:00:00|3110.52|3110.52|3109.78|3109.78|3111.89|3111.89|3107.3|3107.3|0
1655114700000|2022-06-13 10:05:00|3109.56|3109.56|3113.77|3113.77|3113.77|3113.77|3108.31|3108.31|0
1655115000000|2022-06-13 10:10:00|3113.75|3113.75|3111.65|3111.65|3114.53|3114.53|3111.5|3111.5|0
1655115300000|2022-06-13 10:15:00|3111.57|3111.57|3110.25|3110.25|3112.13|3112.13|3108.68|3108.68|0
1655115600000|2022-06-13 10:20:00|3110.37|3110.37|3111.35|3111.35|3112.86|3112.86|3110.37|3110.37|0
1655115900000|2022-06-13 10:25:00|3110.96|3110.96|3112.72|3112.72|3112.75|3112.75|3109.34|3109.34|0
1655116200000|2022-06-13 10:30:00|3112.84|3112.84|3114.86|3114.86|3115.41|3115.41|3111.97|3111.97|0
1655116500000|2022-06-13 10:35:00|3115.2|3115.2|3112.85|3112.85|3118.16|3118.16|3112.62|3112.62|0
1655116800000|2022-06-13 10:40:00|3112.79|3112.79|3114.08|3114.08|3114.08|3114.08|3111.47|3111.47|0
1655117100000|2022-06-13 10:45:00|3114.52|3114.52|3117.01|3117.01|3117.01|3117.01|3114.46|3114.46|0
1655117400000|2022-06-13 10:50:00|3117.34|3117.34|3123.32|3123.32|3123.82|3123.82|3114.95|3114.95|0
1655117700000|2022-06-13 10:55:00|3123.38|3123.38|3118.06|3118.06|3123.98|3123.98|3117.86|3117.86|0
1655118000000|2022-06-13 11:00:00|3118.34|3118.34|3125.7|3125.7|3126.26|3126.26|3117.9|3117.9|0
1655118300000|2022-06-13 11:05:00|3125.37|3125.37|3122.96|3122.96|3125.41|3125.41|3122.71|3122.71|0
1655118600000|2022-06-13 11:10:00|3123.07|3123.07|3124.24|3124.24|3127.23|3127.23|3122.52|3122.52|0
1655118900000|2022-06-13 11:15:00|3124.18|3124.18|3121.96|3121.96|3126.35|3126.35|3121.73|3121.73|0
1655119200000|2022-06-13 11:20:00|3121.73|3121.73|3117.44|3117.44|3121.87|3121.87|3117.44|3117.44|0
1655119500000|2022-06-13 11:25:00|3117.52|3117.52|3119.22|3119.22|3120.37|3120.37|3117.18|3117.18|0
1655119800000|2022-06-13 11:30:00|3119.05|3119.05|3114.85|3114.85|3119.1|3119.1|3114.52|3114.52|0
1655120100000|2022-06-13 11:35:00|3114.8|3114.8|3115.56|3115.56|3115.77|3115.77|3113.62|3113.62|0
1655120400000|2022-06-13 11:40:00|3115.86|3115.86|3115.89|3115.89|3116.82|3116.82|3114.32|3114.32|0
1655120700000|2022-06-13 11:45:00|3115.84|3115.84|3117.87|3117.87|3118.04|3118.04|3115.5|3115.5|0
1655121000000|2022-06-13 11:50:00|3117.93|3117.93|3117.64|3117.64|3118.64|3118.64|3116.48|3116.48|0
1655121300000|2022-06-13 11:55:00|3117.76|3117.76|3121.28|3121.28|3121.28|3121.28|3117.76|3117.76|0
1655121600000|2022-06-13 12:00:00|3121.44|3121.44|3122.63|3122.63|3123.53|3123.53|3121.11|3121.11|0
1655121900000|2022-06-13 12:05:00|3122.51|3122.51|3126.2|3126.2|3126.39|3126.39|3122.46|3122.46|0
1655122200000|2022-06-13 12:10:00|3126.25|3126.25|3128.5|3128.5|3128.59|3128.59|3126.25|3126.25|0
1655122500000|2022-06-13 12:15:00|3128.55|3128.55|3130.56|3130.56|3130.86|3130.86|3127.93|3127.93|0
1655122800000|2022-06-13 12:20:00|3130.77|3130.77|3129.56|3129.56|3132.49|3132.49|3127.88|3127.88|0
1655123100000|2022-06-13 12:25:00|3129.72|3129.72|3128.35|3128.35|3130.31|3130.31|3127.07|3127.07|0
1655123400000|2022-06-13 12:30:00|3128.24|3128.24|3131.91|3131.91|3134.47|3134.47|3128.13|3128.13|0
1655123700000|2022-06-13 12:35:00|3131.85|3131.85|3132.9|3132.9|3132.95|3132.95|3130.39|3130.39|0
1655124000000|2022-06-13 12:40:00|3133.07|3133.07|3134.1|3134.1|3135.82|3135.82|3131.8|3131.8|0
1655124300000|2022-06-13 12:45:00|3134.76|3134.76|3132.48|3132.48|3136.84|3136.84|3132.03|3132.03|0
1655124600000|2022-06-13 12:50:00|3132.42|3132.42|3131.82|3131.82|3133.52|3133.52|3131.07|3131.07|0
1655124900000|2022-06-13 12:55:00|3131.88|3131.88|3131.47|3131.47|3133.11|3133.11|3130.95|3130.95|0
1655125200000|2022-06-13 13:00:00|3131.41|3131.41|3129.44|3129.44|3131.41|3131.41|3126.81|3126.81|0
1655125500000|2022-06-13 13:05:00|3129.77|3129.77|3128.88|3128.88|3131.41|3131.41|3128.19|3128.19|0
1655125800000|2022-06-13 13:10:00|3128.86|3128.86|3132.39|3132.39|3132.39|3132.39|3128.86|3128.86|0
1655126100000|2022-06-13 13:15:00|3132.57|3132.57|3133.56|3133.56|3136.34|3136.34|3132.57|3132.57|0
1655126400000|2022-06-13 13:20:00|3133.48|3133.48|3128.14|3128.14|3133.48|3133.48|3127.45|3127.45|0
1655126700000|2022-06-13 13:25:00|3128.08|3128.08|3129.08|3129.08|3129.82|3129.82|3127.3|3127.3|0
1655127000000|2022-06-13 13:30:00|3128.97|3128.97|3134.53|3134.53|3134.53|3134.53|3128.63|3128.63|0
1655127300000|2022-06-13 13:35:00|3134.42|3134.42|3127.27|3127.27|3134.42|3134.42|3127.27|3127.27|0
1655127600000|2022-06-13 13:40:00|3127.08|3127.08|3126.67|3126.67|3127.23|3127.23|3120.53|3120.53|0
1655127900000|2022-06-13 13:45:00|3126.64|3126.64|3123.18|3123.18|3128.16|3128.16|3123.18|3123.18|0
1655128200000|2022-06-13 13:50:00|3123.24|3123.24|3124.29|3124.29|3124.85|3124.85|3121.11|3121.11|0
1655128500000|2022-06-13 13:55:00|3124.45|3124.45|3123.56|3123.56|3125.71|3125.71|3123.45|3123.45|0
1655128800000|2022-06-13 14:00:00|3123.9|3123.9|3124.61|3124.61|3128.2|3128.2|3123.48|3123.48|0
1655129100000|2022-06-13 14:05:00|3124.9|3124.9|3121.71|3121.71|3130.11|3130.11|3121.71|3121.71|0
1655129400000|2022-06-13 14:10:00|3121.65|3121.65|3120.15|3120.15|3124.45|3124.45|3117.91|3117.91|0
1655129700000|2022-06-13 14:15:00|3120.24|3120.24|3114.33|3114.33|3120.24|3120.24|3114.15|3114.15|0
1655130000000|2022-06-13 14:20:00|3114.39|3114.39|3114.21|3114.21|3117.27|3117.27|3112.65|3112.65|0
1655130300000|2022-06-13 14:25:00|3114.15|3114.15|3112.56|3112.56|3116.38|3116.38|3112.26|3112.26|0
1655130600000|2022-06-13 14:30:00|3112.34|3112.34|3113.78|3113.78|3115.03|3115.03|3110.78|3110.78|0
1655130900000|2022-06-13 14:35:00|3113.72|3113.72|3116.92|3116.92|3118.37|3118.37|3113.17|3113.17|0
1655131200000|2022-06-13 14:40:00|3116.8|3116.8|3113.6|3113.6|3117.42|3117.42|3113.13|3113.13|0
1655131500000|2022-06-13 14:45:00|3113.66|3113.66|3115.51|3115.51|3116.49|3116.49|3111.37|3111.37|0
1655131800000|2022-06-13 14:50:00|3115.42|3115.42|3113.88|3113.88|3116.93|3116.93|3113.21|3113.21|0
1655132100000|2022-06-13 14:55:00|3113.71|3113.71|3114.8|3114.8|3116.33|3116.33|3113|3113|0
1655132400000|2022-06-13 15:00:00|3114.75|3114.75|3109.34|3109.34|3114.75|3114.75|3109.16|3109.16|0
1655132700000|2022-06-13 15:05:00|3110.06|3110.06|3110.4|3110.4|3111.85|3111.85|3107.64|3107.64|0
1655133000000|2022-06-13 15:10:00|3110.07|3110.07|3116.37|3116.37|3116.37|3116.37|3110.07|3110.07|0
1655133300000|2022-06-13 15:15:00|3116.31|3116.31|3123.02|3123.02|3123.94|3123.94|3116.09|3116.09|0
1655133600000|2022-06-13 15:20:00|3122.69|3122.69|3122.48|3122.48|3122.93|3122.93|3120.84|3120.84|0
1655133900000|2022-06-13 15:25:00|3122.53|3122.53|3119.13|3119.13|3123.78|3123.78|3118.91|3118.91|0
1655190900000|2022-06-14 07:15:00|3188.85|3188.85|3196.14|3196.14|3196.14|3196.14|3188.42|3188.42|0
1655191200000|2022-06-14 07:20:00|3196.2|3196.2|3188.67|3188.67|3196.93|3196.93|3185.65|3185.65|0
1655191500000|2022-06-14 07:25:00|3188.89|3188.89|3189.93|3189.93|3191.92|3191.92|3185.37|3185.37|0
1655191800000|2022-06-14 07:30:00|3189.87|3189.87|3195.25|3195.25|3197.71|3197.71|3189.86|3189.86|0
1655192100000|2022-06-14 07:35:00|3195.2|3195.2|3195.55|3195.55|3198.17|3198.17|3193.69|3193.69|0
1655192400000|2022-06-14 07:40:00|3195.8|3195.8|3198.67|3198.67|3198.98|3198.98|3195.8|3195.8|0
1655192700000|2022-06-14 07:45:00|3198.84|3198.84|3209.51|3209.51|3209.65|3209.65|3198.78|3198.78|0
1655193000000|2022-06-14 07:50:00|3208.84|3208.84|3204.14|3204.14|3211.03|3211.03|3204.14|3204.14|0
1655193300000|2022-06-14 07:55:00|3204.47|3204.47|3207.96|3207.96|3209.02|3209.02|3202.87|3202.87|0
1655193600000|2022-06-14 08:00:00|3207.07|3207.07|3201.84|3201.84|3208.05|3208.05|3199.34|3199.34|0
1655193900000|2022-06-14 08:05:00|3201.68|3201.68|3197.76|3197.76|3201.68|3201.68|3195.37|3195.37|0
1655194200000|2022-06-14 08:10:00|3197.81|3197.81|3194.18|3194.18|3201.38|3201.38|3194.03|3194.03|0
1655194500000|2022-06-14 08:15:00|3194.52|3194.52|3184.65|3184.65|3195.04|3195.04|3184.65|3184.65|0
1655194800000|2022-06-14 08:20:00|3184.6|3184.6|3182.12|3182.12|3186.54|3186.54|3181.62|3181.62|0
1655195100000|2022-06-14 08:25:00|3182|3182|3189.73|3189.73|3189.73|3189.73|3181.67|3181.67|0
1655195400000|2022-06-14 08:30:00|3189.61|3189.61|3194.35|3194.35|3195.21|3195.21|3186.43|3186.43|0
1655195700000|2022-06-14 08:35:00|3194.37|3194.37|3191.15|3191.15|3194.85|3194.85|3191.15|3191.15|0
1655196000000|2022-06-14 08:40:00|3191.21|3191.21|3192.26|3192.26|3193|3193|3188.87|3188.87|0
1655196300000|2022-06-14 08:45:00|3192.34|3192.34|3192.73|3192.73|3194.98|3194.98|3191.8|3191.8|0
1655196600000|2022-06-14 08:50:00|3192.75|3192.75|3193.61|3193.61|3195.28|3195.28|3191.74|3191.74|0
1655196900000|2022-06-14 08:55:00|3193.28|3193.28|3188.84|3188.84|3193.28|3193.28|3188.84|3188.84|0
1655197200000|2022-06-14 09:00:00|3189|3189|3189.45|3189.45|3193.19|3193.19|3188.82|3188.82|0
1655197500000|2022-06-14 09:05:00|3189.78|3189.78|3192.84|3192.84|3192.84|3192.84|3188.1|3188.1|0
1655197800000|2022-06-14 09:10:00|3192.88|3192.88|3190.66|3190.66|3193.65|3193.65|3190.38|3190.38|0
1655198100000|2022-06-14 09:15:00|3190.71|3190.71|3192.32|3192.32|3192.32|3192.32|3190.02|3190.02|0
1655198400000|2022-06-14 09:20:00|3192.38|3192.38|3193.46|3193.46|3194.04|3194.04|3190.93|3190.93|0
1655198700000|2022-06-14 09:25:00|3193.4|3193.4|3186.69|3186.69|3193.4|3193.4|3185.43|3185.43|0
1655199000000|2022-06-14 09:30:00|3186.86|3186.86|3182.04|3182.04|3188.12|3188.12|3182.04|3182.04|0
1655199300000|2022-06-14 09:35:00|3181.98|3181.98|3184.35|3184.35|3185.32|3185.32|3181.45|3181.45|0
1655199600000|2022-06-14 09:40:00|3183.96|3183.96|3182.57|3182.57|3184.4|3184.4|3182.37|3182.37|0
1655199900000|2022-06-14 09:45:00|3182.56|3182.56|3181.72|3181.72|3183.91|3183.91|3180.47|3180.47|0
1655200200000|2022-06-14 09:50:00|3181.66|3181.66|3173.41|3173.41|3181.89|3181.89|3173.05|3173.05|0
1655200500000|2022-06-14 09:55:00|3173.08|3173.08|3174.2|3174.2|3174.35|3174.35|3170.67|3170.67|0
1655200800000|2022-06-14 10:00:00|3174.15|3174.15|3171.57|3171.57|3175.23|3175.23|3169.6|3169.6|0
1655201100000|2022-06-14 10:05:00|3170.91|3170.91|3171.37|3171.37|3172.24|3172.24|3169.52|3169.52|0
1655201400000|2022-06-14 10:10:00|3171.32|3171.32|3168|3168|3172.99|3172.99|3166.89|3166.89|0
1655201700000|2022-06-14 10:15:00|3168.17|3168.17|3166.2|3166.2|3169.5|3169.5|3166.03|3166.03|0
1655202000000|2022-06-14 10:20:00|3166.14|3166.14|3163.66|3163.66|3166.7|3166.7|3161.59|3161.59|0
1655202300000|2022-06-14 10:25:00|3163.6|3163.6|3159.68|3159.68|3164.46|3164.46|3158.92|3158.92|0
1655202600000|2022-06-14 10:30:00|3159.77|3159.77|3164.62|3164.62|3166.28|3166.28|3159.03|3159.03|0
1655202900000|2022-06-14 10:35:00|3164.66|3164.66|3168.54|3168.54|3168.54|3168.54|3163.77|3163.77|0
1655203200000|2022-06-14 10:40:00|3168.65|3168.65|3168.28|3168.28|3169.55|3169.55|3167.18|3167.18|0
1655203500000|2022-06-14 10:45:00|3168.39|3168.39|3173.63|3173.63|3175.23|3175.23|3168.39|3168.39|0
1655203800000|2022-06-14 10:50:00|3173.61|3173.61|3173.12|3173.12|3173.96|3173.96|3172.28|3172.28|0
1655204100000|2022-06-14 10:55:00|3173.06|3173.06|3168.76|3168.76|3173.68|3173.68|3168.76|3168.76|0
1655204400000|2022-06-14 11:00:00|3169.1|3169.1|3177.81|3177.81|3177.81|3177.81|3169.04|3169.04|0
1655204700000|2022-06-14 11:05:00|3177.87|3177.87|3176.15|3176.15|3178.18|3178.18|3175.03|3175.03|0
1655205000000|2022-06-14 11:10:00|3176.48|3176.48|3185.1|3185.1|3185.37|3185.37|3176.31|3176.31|0
1655205300000|2022-06-14 11:15:00|3185.21|3185.21|3190.69|3190.69|3190.69|3190.69|3183.7|3183.7|0
1655205600000|2022-06-14 11:20:00|3190.75|3190.75|3195.73|3195.73|3195.76|3195.76|3190.58|3190.58|0
1655205900000|2022-06-14 11:25:00|3196.06|3196.06|3193.18|3193.18|3196.67|3196.67|3193.18|3193.18|0
1655206200000|2022-06-14 11:30:00|3192.85|3192.85|3189.58|3189.58|3194.09|3194.09|3189.58|3189.58|0
1655206500000|2022-06-14 11:35:00|3189.52|3189.52|3187.35|3187.35|3190.37|3190.37|3186.82|3186.82|0
1655206800000|2022-06-14 11:40:00|3187.29|3187.29|3181.24|3181.24|3187.44|3187.44|3179.45|3179.45|0
1655207100000|2022-06-14 11:45:00|3181.26|3181.26|3184.84|3184.84|3185.79|3185.79|3179.96|3179.96|0
1655207400000|2022-06-14 11:50:00|3185.17|3185.17|3187.97|3187.97|3188.51|3188.51|3185.1|3185.1|0
1655207700000|2022-06-14 11:55:00|3187.88|3187.88|3182.67|3182.67|3189.04|3189.04|3182.67|3182.67|0
1655208000000|2022-06-14 12:00:00|3182.61|3182.61|3190.26|3190.26|3191.36|3191.36|3181.96|3181.96|0
1655208300000|2022-06-14 12:05:00|3190.14|3190.14|3189.02|3189.02|3191.05|3191.05|3188.08|3188.08|0
1655208600000|2022-06-14 12:10:00|3188.85|3188.85|3187.05|3187.05|3188.91|3188.91|3184.44|3184.44|0
1655208900000|2022-06-14 12:15:00|3187.17|3187.17|3187.36|3187.36|3189.8|3189.8|3187.17|3187.17|0
1655209200000|2022-06-14 12:20:00|3187.41|3187.41|3189.15|3189.15|3190.35|3190.35|3186.69|3186.69|0
1655209500000|2022-06-14 12:25:00|3189.05|3189.05|3191.59|3191.59|3192.93|3192.93|3187.56|3187.56|0
1655209800000|2022-06-14 12:30:00|3191.26|3191.26|3192.89|3192.89|3194.51|3194.51|3188.95|3188.95|0
1655210100000|2022-06-14 12:35:00|3192.94|3192.94|3195.18|3195.18|3195.29|3195.29|3191.24|3191.24|0
1655210400000|2022-06-14 12:40:00|3195.15|3195.15|3199.7|3199.7|3199.7|3199.7|3194.17|3194.17|0
1655210700000|2022-06-14 12:45:00|3199.81|3199.81|3194.58|3194.58|3199.81|3199.81|3192.97|3192.97|0
1655211000000|2022-06-14 12:50:00|3194.66|3194.66|3197.4|3197.4|3200.05|3200.05|3193.75|3193.75|0
1655211300000|2022-06-14 12:55:00|3197.42|3197.42|3194.54|3194.54|3199.31|3199.31|3194.54|3194.54|0
1655211600000|2022-06-14 13:00:00|3194.16|3194.16|3199.13|3199.13|3199.13|3199.13|3193.18|3193.18|0
1655211900000|2022-06-14 13:05:00|3198.79|3198.79|3197.07|3197.07|3198.91|3198.91|3196.38|3196.38|0
1655212200000|2022-06-14 13:10:00|3196.57|3196.57|3205.39|3205.39|3205.39|3205.39|3196.57|3196.57|0
1655212500000|2022-06-14 13:15:00|3206.39|3206.39|3209.36|3209.36|3212.19|3212.19|3206.39|3206.39|0
1655212800000|2022-06-14 13:20:00|3209.48|3209.48|3208.64|3208.64|3209.64|3209.64|3208.18|3208.18|0
1655213100000|2022-06-14 13:25:00|3208.59|3208.59|3200.68|3200.68|3208.59|3208.59|3199.54|3199.54|0
1655213400000|2022-06-14 13:30:00|3200.51|3200.51|3199.2|3199.2|3203.44|3203.44|3191.61|3191.61|0
1655213700000|2022-06-14 13:35:00|3199.31|3199.31|3200.89|3200.89|3202.77|3202.77|3196.87|3196.87|0
1655214000000|2022-06-14 13:40:00|3200.88|3200.88|3194.43|3194.43|3200.91|3200.91|3192.4|3192.4|0
1655214300000|2022-06-14 13:45:00|3194.38|3194.38|3204.15|3204.15|3206.61|3206.61|3192.9|3192.9|0
1655214600000|2022-06-14 13:50:00|3204.21|3204.21|3207.95|3207.95|3208.5|3208.5|3198.31|3198.31|0
1655214900000|2022-06-14 13:55:00|3208.06|3208.06|3211.17|3211.17|3212.26|3212.26|3208.06|3208.06|0
1655215200000|2022-06-14 14:00:00|3211.09|3211.09|3210.38|3210.38|3214.5|3214.5|3209.67|3209.67|0
1655215500000|2022-06-14 14:05:00|3210.37|3210.37|3208.94|3208.94|3212.68|3212.68|3208.61|3208.61|0
1655215800000|2022-06-14 14:10:00|3208.88|3208.88|3209.53|3209.53|3213.79|3213.79|3206.76|3206.76|0
1655216100000|2022-06-14 14:15:00|3209.41|3209.41|3211.9|3211.9|3213.66|3213.66|3208.53|3208.53|0
1655216400000|2022-06-14 14:20:00|3211.95|3211.95|3207.15|3207.15|3211.95|3211.95|3206.06|3206.06|0
1655216700000|2022-06-14 14:25:00|3207.04|3207.04|3202.96|3202.96|3210.89|3210.89|3202.96|3202.96|0
1655217000000|2022-06-14 14:30:00|3202.99|3202.99|3207.17|3207.17|3208.73|3208.73|3202.29|3202.29|0
1655217300000|2022-06-14 14:35:00|3207.12|3207.12|3203.72|3203.72|3207.19|3207.19|3202.42|3202.42|0
1655217600000|2022-06-14 14:40:00|3203.66|3203.66|3204.08|3204.08|3204.35|3204.35|3199.73|3199.73|0
1655217900000|2022-06-14 14:45:00|3204.19|3204.19|3208.09|3208.09|3208.37|3208.37|3203.78|3203.78|0
1655218200000|2022-06-14 14:50:00|3208.43|3208.43|3212.66|3212.66|3215.34|3215.34|3208.12|3208.12|0
1655218500000|2022-06-14 14:55:00|3212.54|3212.54|3216.03|3216.03|3218.58|3218.58|3211.55|3211.55|0
1655218800000|2022-06-14 15:00:00|3215.7|3215.7|3220.01|3220.01|3220.06|3220.06|3214.85|3214.85|0
1655219100000|2022-06-14 15:05:00|3220.07|3220.07|3212.21|3212.21|3220.12|3220.12|3212.2|3212.2|0
1655219400000|2022-06-14 15:10:00|3212.16|3212.16|3209.55|3209.55|3212.24|3212.24|3209.49|3209.49|0
1655219700000|2022-06-14 15:15:00|3209.43|3209.43|3209.33|3209.33|3210.53|3210.53|3207.71|3207.71|0
1655220000000|2022-06-14 15:20:00|3209.38|3209.38|3209.38|3209.38|3209.76|3209.76|3206.02|3206.02|0
1655220300000|2022-06-14 15:25:00|3209.32|3209.32|3207.93|3207.93|3213.95|3213.95|3205.49|3205.49|0
1655277300000|2022-06-15 07:15:00|3242.16|3242.16|3247.74|3247.74|3250.17|3250.17|3242.16|3242.16|0
1655277600000|2022-06-15 07:20:00|3247.35|3247.35|3245.28|3245.28|3247.46|3247.46|3243.18|3243.18|0
1655277900000|2022-06-15 07:25:00|3244.95|3244.95|3249.43|3249.43|3249.9|3249.9|3244.95|3244.95|0
1655278200000|2022-06-15 07:30:00|3249.82|3249.82|3251.54|3251.54|3253.63|3253.63|3248.1|3248.1|0
1655278500000|2022-06-15 07:35:00|3251.37|3251.37|3253.33|3253.33|3253.34|3253.34|3249.04|3249.04|0
1655278800000|2022-06-15 07:40:00|3253.39|3253.39|3256.43|3256.43|3258.79|3258.79|3253.05|3253.05|0
1655279100000|2022-06-15 07:45:00|3255.44|3255.44|3246.07|3246.07|3257.81|3257.81|3243.69|3243.69|0
1655279400000|2022-06-15 07:50:00|3246.41|3246.41|3250.73|3250.73|3250.73|3250.73|3246.41|3246.41|0
1655279700000|2022-06-15 07:55:00|3250.4|3250.4|3254.9|3254.9|3254.9|3254.9|3249.43|3249.43|0
1655280000000|2022-06-15 08:00:00|3254.96|3254.96|3257.01|3257.01|3259.65|3259.65|3254.55|3254.55|0
1655280300000|2022-06-15 08:05:00|3256.68|3256.68|3263.31|3263.31|3264.8|3264.8|3256.62|3256.62|0
1655280600000|2022-06-15 08:10:00|3263.3|3263.3|3273.34|3273.34|3273.83|3273.83|3263.24|3263.24|0
1655280900000|2022-06-15 08:15:00|3273.83|3273.83|3279.04|3279.04|3280.03|3280.03|3273.71|3273.71|0
1655281200000|2022-06-15 08:20:00|3279.2|3279.2|3282.8|3282.8|3282.8|3282.8|3277.12|3277.12|0
1655281500000|2022-06-15 08:25:00|3282.89|3282.89|3284.57|3284.57|3285.94|3285.94|3281.36|3281.36|0
1655281800000|2022-06-15 08:30:00|3284.43|3284.43|3284.99|3284.99|3286.27|3286.27|3283.78|3283.78|0
1655282100000|2022-06-15 08:35:00|3284.88|3284.88|3288.65|3288.65|3288.68|3288.68|3283.42|3283.42|0
1655282400000|2022-06-15 08:40:00|3288.71|3288.71|3284.86|3284.86|3289.53|3289.53|3283.28|3283.28|0
1655282700000|2022-06-15 08:45:00|3284.74|3284.74|3280.76|3280.76|3285.44|3285.44|3280.7|3280.7|0
1655283000000|2022-06-15 08:50:00|3280.74|3280.74|3282.63|3282.63|3284.37|3284.37|3279.18|3279.18|0
1655283300000|2022-06-15 08:55:00|3281.96|3281.96|3280.65|3280.65|3282.74|3282.74|3277.89|3277.89|0
1655283600000|2022-06-15 09:00:00|3280.63|3280.63|3275.81|3275.81|3281.38|3281.38|3275.1|3275.1|0
1655283900000|2022-06-15 09:05:00|3275.86|3275.86|3269.05|3269.05|3275.86|3275.86|3264.79|3264.79|0
1655284200000|2022-06-15 09:10:00|3269.11|3269.11|3269.28|3269.28|3269.56|3269.56|3264.46|3264.46|0
1655284500000|2022-06-15 09:15:00|3269.29|3269.29|3271.77|3271.77|3271.78|3271.78|3268.26|3268.26|0
1655284800000|2022-06-15 09:20:00|3272|3272|3274.03|3274.03|3275.01|3275.01|3270.88|3270.88|0
1655285100000|2022-06-15 09:25:00|3273.98|3273.98|3280.6|3280.6|3281.41|3281.41|3273.87|3273.87|0
1655285400000|2022-06-15 09:30:00|3280.65|3280.65|3284.71|3284.71|3285.64|3285.64|3280.65|3280.65|0
1655285700000|2022-06-15 09:35:00|3284.67|3284.67|3285.33|3285.33|3285.33|3285.33|3282.95|3282.95|0
1655286000000|2022-06-15 09:40:00|3285.41|3285.41|3292.42|3292.42|3292.7|3292.7|3285.4|3285.4|0
1655286300000|2022-06-15 09:45:00|3292.75|3292.75|3293.3|3293.3|3294.94|3294.94|3290.25|3290.25|0
1655286600000|2022-06-15 09:50:00|3293.36|3293.36|3292.36|3292.36|3293.87|3293.87|3291.31|3291.31|0
1655286900000|2022-06-15 09:55:00|3292.25|3292.25|3294.93|3294.93|3295.26|3295.26|3290.27|3290.27|0
1655287200000|2022-06-15 10:00:00|3294.99|3294.99|3292.7|3292.7|3294.99|3294.99|3289.78|3289.78|0
1655287500000|2022-06-15 10:05:00|3291.98|3291.98|3295.19|3295.19|3295.41|3295.41|3290.78|3290.78|0
1655287800000|2022-06-15 10:10:00|3295.3|3295.3|3299.25|3299.25|3299.31|3299.31|3295.3|3295.3|0
1655288100000|2022-06-15 10:15:00|3299.58|3299.58|3299.11|3299.11|3301.34|3301.34|3298.28|3298.28|0
1655288400000|2022-06-15 10:20:00|3299.06|3299.06|3299.22|3299.22|3301.04|3301.04|3297.51|3297.51|0
1655288700000|2022-06-15 10:25:00|3299.24|3299.24|3297.28|3297.28|3299.65|3299.65|3296.3|3296.3|0
1655289000000|2022-06-15 10:30:00|3297.21|3297.21|3297.2|3297.2|3300.71|3300.71|3296.98|3296.98|0
1655289300000|2022-06-15 10:35:00|3296.07|3296.07|3297.9|3297.9|3298.23|3298.23|3294.91|3294.91|0
1655289600000|2022-06-15 10:40:00|3297.96|3297.96|3297.83|3297.83|3298.94|3298.94|3296.66|3296.66|0
1655289900000|2022-06-15 10:45:00|3297.77|3297.77|3295.7|3295.7|3297.77|3297.77|3295.7|3295.7|0
1655290200000|2022-06-15 10:50:00|3295.59|3295.59|3294.22|3294.22|3295.79|3295.79|3293.89|3293.89|0
1655290500000|2022-06-15 10:55:00|3294.56|3294.56|3294.51|3294.51|3297.46|3297.46|3294.51|3294.51|0
1655290800000|2022-06-15 11:00:00|3293.67|3293.67|3292.29|3292.29|3294.97|3294.97|3291.96|3291.96|0
1655291100000|2022-06-15 11:05:00|3292.01|3292.01|3291.73|3291.73|3293.25|3293.25|3291.36|3291.36|0
1655291400000|2022-06-15 11:10:00|3291.79|3291.79|3292.99|3292.99|3293.66|3293.66|3291.73|3291.73|0
1655291700000|2022-06-15 11:15:00|3293.1|3293.1|3295.3|3295.3|3297.06|3297.06|3293.1|3293.1|0
1655292000000|2022-06-15 11:20:00|3295.64|3295.64|3296.66|3296.66|3297.66|3297.66|3293.04|3293.04|0
1655292300000|2022-06-15 11:25:00|3296.58|3296.58|3295.15|3295.15|3296.58|3296.58|3293.81|3293.81|0
1655292600000|2022-06-15 11:30:00|3295.16|3295.16|3297.01|3297.01|3297.35|3297.35|3294.86|3294.86|0
1655292900000|2022-06-15 11:35:00|3297.13|3297.13|3293.03|3293.03|3297.13|3297.13|3293.02|3293.02|0
1655293200000|2022-06-15 11:40:00|3293.08|3293.08|3292.22|3292.22|3294.18|3294.18|3291.73|3291.73|0
1655293500000|2022-06-15 11:45:00|3292.11|3292.11|3291.26|3291.26|3294.18|3294.18|3290.36|3290.36|0
1655293800000|2022-06-15 11:50:00|3291.31|3291.31|3292.74|3292.74|3294.34|3294.34|3291.02|3291.02|0
1655294100000|2022-06-15 11:55:00|3292.41|3292.41|3292.1|3292.1|3292.64|3292.64|3289.71|3289.71|0
1655294400000|2022-06-15 12:00:00|3291.77|3291.77|3290.76|3290.76|3291.77|3291.77|3288.98|3288.98|0
1655294700000|2022-06-15 12:05:00|3290.81|3290.81|3288.4|3288.4|3291.33|3291.33|3288.4|3288.4|0
1655295000000|2022-06-15 12:10:00|3288.73|3288.73|3285.65|3285.65|3295.4|3295.4|3281.88|3281.88|0
1655295300000|2022-06-15 12:15:00|3285.93|3285.93|3284.93|3284.93|3286.82|3286.82|3283.28|3283.28|0
1655295600000|2022-06-15 12:20:00|3285.01|3285.01|3282.01|3282.01|3286.42|3286.42|3282.01|3282.01|0
1655295900000|2022-06-15 12:25:00|3281.9|3281.9|3275.26|3275.26|3281.9|3281.9|3275.26|3275.26|0
1655296200000|2022-06-15 12:30:00|3275.59|3275.59|3276.65|3276.65|3279.13|3279.13|3273.33|3273.33|0
1655296500000|2022-06-15 12:35:00|3276.7|3276.7|3279.48|3279.48|3280.66|3280.66|3275.63|3275.63|0
1655296800000|2022-06-15 12:40:00|3279.47|3279.47|3285.09|3285.09|3285.74|3285.74|3279.39|3279.39|0
1655297100000|2022-06-15 12:45:00|3285.23|3285.23|3288.08|3288.08|3288.77|3288.77|3285.23|3285.23|0
1655297400000|2022-06-15 12:50:00|3288.09|3288.09|3287.49|3287.49|3288.59|3288.59|3285.38|3285.38|0
1655297700000|2022-06-15 12:55:00|3287.43|3287.43|3287.82|3287.82|3288.91|3288.91|3286.66|3286.66|0
1655298000000|2022-06-15 13:00:00|3288.17|3288.17|3284.38|3284.38|3288.91|3288.91|3284.12|3284.12|0
1655298300000|2022-06-15 13:05:00|3285.29|3285.29|3286.9|3286.9|3288.17|3288.17|3285.29|3285.29|0
1655298600000|2022-06-15 13:10:00|3286.84|3286.84|3290.66|3290.66|3290.66|3290.66|3284.45|3284.45|0
1655298900000|2022-06-15 13:15:00|3290.37|3290.37|3293.96|3293.96|3294.1|3294.1|3289.82|3289.82|0
1655299200000|2022-06-15 13:20:00|3294.02|3294.02|3288.94|3288.94|3295.15|3295.15|3288.94|3288.94|0
1655299500000|2022-06-15 13:25:00|3288.61|3288.61|3284.86|3284.86|3289.17|3289.17|3284.86|3284.86|0
1655299800000|2022-06-15 13:30:00|3285.25|3285.25|3276.16|3276.16|3287.42|3287.42|3276.16|3276.16|0
1655300100000|2022-06-15 13:35:00|3276.66|3276.66|3275.62|3275.62|3277.05|3277.05|3269.97|3269.97|0
1655300400000|2022-06-15 13:40:00|3275.68|3275.68|3279.96|3279.96|3281.39|3281.39|3275.42|3275.42|0
1655300700000|2022-06-15 13:45:00|3280.08|3280.08|3284.07|3284.07|3285.12|3285.12|3279.42|3279.42|0
1655301000000|2022-06-15 13:50:00|3284.62|3284.62|3286.29|3286.29|3286.4|3286.4|3284.07|3284.07|0
1655301300000|2022-06-15 13:55:00|3286.62|3286.62|3288.25|3288.25|3289.99|3289.99|3286.07|3286.07|0
1655301600000|2022-06-15 14:00:00|3287.25|3287.25|3292.52|3292.52|3293.01|3293.01|3287.25|3287.25|0
1655301900000|2022-06-15 14:05:00|3291.97|3291.97|3287.18|3287.18|3292.66|3292.66|3286.34|3286.34|0
1655302200000|2022-06-15 14:10:00|3287.23|3287.23|3285.08|3285.08|3288.19|3288.19|3284.08|3284.08|0
1655302500000|2022-06-15 14:15:00|3285.02|3285.02|3288.6|3288.6|3288.65|3288.65|3284.2|3284.2|0
1655302800000|2022-06-15 14:20:00|3288.54|3288.54|3287.84|3287.84|3290.05|3290.05|3287.3|3287.3|0
1655303100000|2022-06-15 14:25:00|3287.5|3287.5|3291.29|3291.29|3291.81|3291.81|3284.11|3284.11|0
1655303400000|2022-06-15 14:30:00|3291.37|3291.37|3289.4|3289.4|3291.99|3291.99|3286.77|3286.77|0
1655303700000|2022-06-15 14:35:00|3289.45|3289.45|3285.78|3285.78|3291.01|3291.01|3285.49|3285.49|0
1655304000000|2022-06-15 14:40:00|3285.73|3285.73|3286.69|3286.69|3287.94|3287.94|3283.93|3283.93|0
1655304300000|2022-06-15 14:45:00|3286.71|3286.71|3283.09|3283.09|3287.44|3287.44|3282.95|3282.95|0
1655304600000|2022-06-15 14:50:00|3282.76|3282.76|3279.61|3279.61|3282.94|3282.94|3279.33|3279.33|0
1655304900000|2022-06-15 14:55:00|3279.49|3279.49|3284.5|3284.5|3284.5|3284.5|3279.49|3279.49|0
1655305200000|2022-06-15 15:00:00|3284.61|3284.61|3277.23|3277.23|3285.43|3285.43|3276.53|3276.53|0
1655305500000|2022-06-15 15:05:00|3277.29|3277.29|3273.08|3273.08|3277.34|3277.34|3273.03|3273.03|0
1655305800000|2022-06-15 15:10:00|3272.74|3272.74|3269.35|3269.35|3273.9|3273.9|3269.15|3269.15|0
1655306100000|2022-06-15 15:15:00|3269.33|3269.33|3266.85|3266.85|3272.15|3272.15|3266.73|3266.73|0
1655306400000|2022-06-15 15:20:00|3266.77|3266.77|3266.93|3266.93|3267.2|3267.2|3264.69|3264.69|0
1655306700000|2022-06-15 15:25:00|3266.94|3266.94|3264.35|3264.35|3266.94|3266.94|3262.82|3262.82|0
1655363700000|2022-06-16 07:15:00|3255.96|3255.96|3250.43|3250.43|3256.12|3256.12|3249.51|3249.51|0
1655364000000|2022-06-16 07:20:00|3250.34|3250.34|3238.58|3238.58|3250.34|3250.34|3237.75|3237.75|0
1655364300000|2022-06-16 07:25:00|3238.64|3238.64|3234.54|3234.54|3239.84|3239.84|3232.05|3232.05|0
1655364600000|2022-06-16 07:30:00|3233.54|3233.54|3216.25|3216.25|3233.9|3233.9|3214.76|3214.76|0
1655364900000|2022-06-16 07:35:00|3216.92|3216.92|3223.57|3223.57|3223.97|3223.97|3216.66|3216.66|0
1655365200000|2022-06-16 07:40:00|3223.52|3223.52|3224.54|3224.54|3225.14|3225.14|3215.1|3215.1|0
1655365500000|2022-06-16 07:45:00|3224.48|3224.48|3224.39|3224.39|3230.26|3230.26|3224.38|3224.38|0
1655365800000|2022-06-16 07:50:00|3223.72|3223.72|3228.65|3228.65|3228.65|3228.65|3221.09|3221.09|0
1655366100000|2022-06-16 07:55:00|3227.98|3227.98|3223.71|3223.71|3229.1|3229.1|3222.4|3222.4|0
1655366400000|2022-06-16 08:00:00|3223.74|3223.74|3229.39|3229.39|3229.39|3229.39|3221.22|3221.22|0
1655366700000|2022-06-16 08:05:00|3229.68|3229.68|3225.17|3225.17|3230.62|3230.62|3225.17|3225.17|0
1655367000000|2022-06-16 08:10:00|3224.9|3224.9|3227.35|3227.35|3227.57|3227.57|3221.32|3221.32|0
1655367300000|2022-06-16 08:15:00|3227.63|3227.63|3234.18|3234.18|3237.58|3237.58|3227.63|3227.63|0
1655367600000|2022-06-16 08:20:00|3234.17|3234.17|3234.31|3234.31|3234.68|3234.68|3230.73|3230.73|0
1655367900000|2022-06-16 08:25:00|3234.37|3234.37|3234.41|3234.41|3237.1|3237.1|3234.37|3234.37|0
1655368200000|2022-06-16 08:30:00|3234.33|3234.33|3230.81|3230.81|3234.82|3234.82|3230.34|3230.34|0
1655368500000|2022-06-16 08:35:00|3230.64|3230.64|3234.69|3234.69|3234.69|3234.69|3229.15|3229.15|0
1655368800000|2022-06-16 08:40:00|3234.85|3234.85|3228.85|3228.85|3234.85|3234.85|3228.85|3228.85|0
1655369100000|2022-06-16 08:45:00|3229.18|3229.18|3238.07|3238.07|3238.48|3238.48|3229.18|3229.18|0
1655369400000|2022-06-16 08:50:00|3238.02|3238.02|3231.93|3231.93|3238.02|3238.02|3230.07|3230.07|0
1655369700000|2022-06-16 08:55:00|3232.26|3232.26|3224.92|3224.92|3232.81|3232.81|3224.92|3224.92|0
1655370000000|2022-06-16 09:00:00|3224.82|3224.82|3217.36|3217.36|3224.82|3224.82|3217.36|3217.36|0
1655370300000|2022-06-16 09:05:00|3217.25|3217.25|3208.92|3208.92|3217.25|3217.25|3207.48|3207.48|0
1655370600000|2022-06-16 09:10:00|3207.93|3207.93|3205.19|3205.19|3209.52|3209.52|3204.24|3204.24|0
1655370900000|2022-06-16 09:15:00|3205.27|3205.27|3203.69|3203.69|3209.14|3209.14|3203.3|3203.3|0
1655371200000|2022-06-16 09:20:00|3203.8|3203.8|3206.71|3206.71|3207.04|3207.04|3201.06|3201.06|0
1655371500000|2022-06-16 09:25:00|3206.65|3206.65|3200.35|3200.35|3207.37|3207.37|3200.35|3200.35|0
1655371800000|2022-06-16 09:30:00|3200.68|3200.68|3193.38|3193.38|3203.53|3203.53|3193.38|3193.38|0
1655372100000|2022-06-16 09:35:00|3193.27|3193.27|3191.77|3191.77|3197.56|3197.56|3191.63|3191.63|0
1655372400000|2022-06-16 09:40:00|3192.38|3192.38|3193.57|3193.57|3196.05|3196.05|3190.22|3190.22|0
1655372700000|2022-06-16 09:45:00|3193.55|3193.55|3195.13|3195.13|3195.36|3195.36|3192.18|3192.18|0
1655373000000|2022-06-16 09:50:00|3195.24|3195.24|3198.2|3198.2|3198.2|3198.2|3190.98|3190.98|0
1655373300000|2022-06-16 09:55:00|3198.54|3198.54|3201.3|3201.3|3201.85|3201.85|3197.11|3197.11|0
1655373600000|2022-06-16 10:00:00|3201.19|3201.19|3203.14|3203.14|3203.14|3203.14|3196.12|3196.12|0
1655373900000|2022-06-16 10:05:00|3203.37|3203.37|3204.29|3204.29|3204.74|3204.74|3202.28|3202.28|0
1655374200000|2022-06-16 10:10:00|3204.35|3204.35|3202.95|3202.95|3206.54|3206.54|3202.95|3202.95|0
1655374500000|2022-06-16 10:15:00|3203.62|3203.62|3197.35|3197.35|3203.62|3203.62|3196.58|3196.58|0
1655374800000|2022-06-16 10:20:00|3196.97|3196.97|3191.48|3191.48|3197.11|3197.11|3188.98|3188.98|0
1655375100000|2022-06-16 10:25:00|3191.81|3191.81|3186.36|3186.36|3192.97|3192.97|3186.33|3186.33|0
1655375400000|2022-06-16 10:30:00|3187.24|3187.24|3185.62|3185.62|3190.09|3190.09|3185.51|3185.51|0
1655375700000|2022-06-16 10:35:00|3185.56|3185.56|3183.85|3183.85|3187.75|3187.75|3183.85|3183.85|0
1655376000000|2022-06-16 10:40:00|3183.8|3183.8|3183.71|3183.71|3184.01|3184.01|3182.3|3182.3|0
1655376300000|2022-06-16 10:45:00|3183.37|3183.37|3175.73|3175.73|3183.43|3183.43|3175.4|3175.4|0
1655376600000|2022-06-16 10:50:00|3175.56|3175.56|3178.22|3178.22|3179.64|3179.64|3171.55|3171.55|0
1655376900000|2022-06-16 10:55:00|3178.17|3178.17|3164.06|3164.06|3178.17|3178.17|3163.14|3163.14|0
1655377200000|2022-06-16 11:00:00|3163.61|3163.61|3160.69|3160.69|3180.49|3180.49|3160.35|3160.35|0
1655377500000|2022-06-16 11:05:00|3161.02|3161.02|3162.14|3162.14|3166.46|3166.46|3160.68|3160.68|0
1655377800000|2022-06-16 11:10:00|3162.22|3162.22|3168.03|3168.03|3169.63|3169.63|3161.34|3161.34|0
1655378100000|2022-06-16 11:15:00|3167.95|3167.95|3170.2|3170.2|3170.94|3170.94|3165.12|3165.12|0
1655378400000|2022-06-16 11:20:00|3170.14|3170.14|3173.7|3173.7|3173.96|3173.96|3164.73|3164.73|0
1655378700000|2022-06-16 11:25:00|3173.64|3173.64|3178.41|3178.41|3181.36|3181.36|3170.41|3170.41|0
1655379000000|2022-06-16 11:30:00|3178.62|3178.62|3176.72|3176.72|3180.78|3180.78|3176.3|3176.3|0
1655379300000|2022-06-16 11:35:00|3176.25|3176.25|3174.92|3174.92|3179.53|3179.53|3174.87|3174.87|0
1655379600000|2022-06-16 11:40:00|3174.67|3174.67|3172.02|3172.02|3176.01|3176.01|3172.02|3172.02|0
1655379900000|2022-06-16 11:45:00|3171.74|3171.74|3161.65|3161.65|3171.74|3171.74|3161.54|3161.54|0
1655380200000|2022-06-16 11:50:00|3161.48|3161.48|3153.95|3153.95|3161.84|3161.84|3153.84|3153.84|0
1655380500000|2022-06-16 11:55:00|3153.32|3153.32|3156.71|3156.71|3157.88|3157.88|3152.65|3152.65|0
1655380800000|2022-06-16 12:00:00|3156.52|3156.52|3164.86|3164.86|3165.52|3165.52|3156.23|3156.23|0
1655381100000|2022-06-16 12:05:00|3165.19|3165.19|3172.69|3172.69|3173.85|3173.85|3165.19|3165.19|0
1655381400000|2022-06-16 12:10:00|3172.52|3172.52|3170.96|3170.96|3173.82|3173.82|3170.85|3170.85|0
1655381700000|2022-06-16 12:15:00|3170.85|3170.85|3166.4|3166.4|3170.96|3170.96|3165.54|3165.54|0
1655382000000|2022-06-16 12:20:00|3166.51|3166.51|3171.66|3171.66|3172.31|3172.31|3166.51|3166.51|0
1655382300000|2022-06-16 12:25:00|3171.33|3171.33|3166.58|3166.58|3171.87|3171.87|3165.19|3165.19|0
1655382600000|2022-06-16 12:30:00|3166.33|3166.33|3164.72|3164.72|3171.79|3171.79|3164.72|3164.72|0
1655382900000|2022-06-16 12:35:00|3164.7|3164.7|3168.85|3168.85|3168.9|3168.9|3161.25|3161.25|0
1655383200000|2022-06-16 12:40:00|3169.18|3169.18|3166.2|3166.2|3170.73|3170.73|3163.92|3163.92|0
1655383500000|2022-06-16 12:45:00|3166.25|3166.25|3164.54|3164.54|3166.98|3166.98|3164.05|3164.05|0
1655383800000|2022-06-16 12:50:00|3164.66|3164.66|3167.05|3167.05|3168.06|3168.06|3162.89|3162.89|0
1655384100000|2022-06-16 12:55:00|3166.96|3166.96|3165.3|3165.3|3167.52|3167.52|3163.94|3163.94|0
1655384400000|2022-06-16 13:00:00|3165.42|3165.42|3163.01|3163.01|3165.42|3165.42|3159.65|3159.65|0
1655384700000|2022-06-16 13:05:00|3162.95|3162.95|3158.87|3158.87|3163.01|3163.01|3157.55|3157.55|0
1655385000000|2022-06-16 13:10:00|3158.93|3158.93|3160.32|3160.32|3162.42|3162.42|3158.93|3158.93|0
1655385300000|2022-06-16 13:15:00|3160.66|3160.66|3161.27|3161.27|3162.16|3162.16|3160.15|3160.15|0
1655385600000|2022-06-16 13:20:00|3160.27|3160.27|3160.31|3160.31|3161.6|3161.6|3155.97|3155.97|0
1655385900000|2022-06-16 13:25:00|3159.98|3159.98|3153.5|3153.5|3160.59|3160.59|3152.44|3152.44|0
1655386200000|2022-06-16 13:30:00|3153.62|3153.62|3149.69|3149.69|3160.11|3160.11|3148.86|3148.86|0
1655386500000|2022-06-16 13:35:00|3149.36|3149.36|3147.97|3147.97|3153.06|3153.06|3147.17|3147.17|0
1655386800000|2022-06-16 13:40:00|3147.64|3147.64|3140.44|3140.44|3147.72|3147.72|3137.12|3137.12|0
1655387100000|2022-06-16 13:45:00|3140.22|3140.22|3145.59|3145.59|3145.92|3145.92|3138.96|3138.96|0
1655387400000|2022-06-16 13:50:00|3145.7|3145.7|3148.01|3148.01|3148.3|3148.3|3143|3143|0
1655387700000|2022-06-16 13:55:00|3148.07|3148.07|3148.67|3148.67|3151.55|3151.55|3142.34|3142.34|0
1655388000000|2022-06-16 14:00:00|3148.56|3148.56|3145.86|3145.86|3149.19|3149.19|3143.59|3143.59|0
1655388300000|2022-06-16 14:05:00|3145.77|3145.77|3149.95|3149.95|3150.08|3150.08|3143.34|3143.34|0
1655388600000|2022-06-16 14:10:00|3149.78|3149.78|3146.8|3146.8|3150.9|3150.9|3146.41|3146.41|0
1655388900000|2022-06-16 14:15:00|3146.72|3146.72|3140.44|3140.44|3149.01|3149.01|3138.55|3138.55|0
1655389200000|2022-06-16 14:20:00|3140.61|3140.61|3148.75|3148.75|3149.18|3149.18|3140.61|3140.61|0
1655389500000|2022-06-16 14:25:00|3148.59|3148.59|3155.72|3155.72|3155.72|3155.72|3148.41|3148.41|0
1655389800000|2022-06-16 14:30:00|3155.74|3155.74|3149.47|3149.47|3156.24|3156.24|3149.47|3149.47|0
1655390100000|2022-06-16 14:35:00|3149.14|3149.14|3149.38|3149.38|3150.28|3150.28|3146.23|3146.23|0
1655390400000|2022-06-16 14:40:00|3149.33|3149.33|3143.98|3143.98|3149.77|3149.77|3143.8|3143.8|0
1655390700000|2022-06-16 14:45:00|3143.9|3143.9|3142.68|3142.68|3145.34|3145.34|3142.68|3142.68|0
1655391000000|2022-06-16 14:50:00|3142.65|3142.65|3142.43|3142.43|3143.37|3143.37|3138.66|3138.66|0
1655391300000|2022-06-16 14:55:00|3142.48|3142.48|3142.14|3142.14|3144.7|3144.7|3141.32|3141.32|0
1655391600000|2022-06-16 15:00:00|3142.11|3142.11|3143.78|3143.78|3145.5|3145.5|3141.63|3141.63|0
1655391900000|2022-06-16 15:05:00|3143.62|3143.62|3144.15|3144.15|3144.29|3144.29|3141.06|3141.06|0
1655392200000|2022-06-16 15:10:00|3144.09|3144.09|3143.82|3143.82|3144.09|3144.09|3142.02|3142.02|0
1655392500000|2022-06-16 15:15:00|3143.49|3143.49|3141.29|3141.29|3143.49|3143.49|3140.8|3140.8|0
1655392800000|2022-06-16 15:20:00|3141.67|3141.67|3140|3140|3142.3|3142.3|3137.26|3137.26|0
1655393100000|2022-06-16 15:25:00|3140.05|3140.05|3136.6|3136.6|3144.56|3144.56|3136.27|3136.27|0
1655450100000|2022-06-17 07:15:00|3144.46|3144.46|3144.95|3144.95|3147.81|3147.81|3143.24|3143.24|0
1655450400000|2022-06-17 07:20:00|3144.67|3144.67|3154.03|3154.03|3154.03|3154.03|3142.3|3142.3|0
1655450700000|2022-06-17 07:25:00|3154.08|3154.08|3155.1|3155.1|3157.25|3157.25|3150.63|3150.63|0
1655451000000|2022-06-17 07:30:00|3155.16|3155.16|3147.39|3147.39|3155.16|3155.16|3144.97|3144.97|0
1655451300000|2022-06-17 07:35:00|3147.28|3147.28|3145.33|3145.33|3149.07|3149.07|3141.43|3141.43|0
1655451600000|2022-06-17 07:40:00|3145.1|3145.1|3139.23|3139.23|3145.1|3145.1|3127.31|3127.31|0
1655451900000|2022-06-17 07:45:00|3139.56|3139.56|3145.68|3145.68|3150.87|3150.87|3139.56|3139.56|0
1655452200000|2022-06-17 07:50:00|3144.68|3144.68|3141.67|3141.67|3145.34|3145.34|3139.82|3139.82|0
1655452500000|2022-06-17 07:55:00|3141.92|3141.92|3145.98|3145.98|3147.16|3147.16|3140.25|3140.25|0
1655452800000|2022-06-17 08:00:00|3145|3145|3146.64|3146.64|3150.57|3150.57|3144.37|3144.37|0
1655453100000|2022-06-17 08:05:00|3146.47|3146.47|3149.72|3149.72|3149.72|3149.72|3145.46|3145.46|0
1655453400000|2022-06-17 08:10:00|3150.3|3150.3|3151.97|3151.97|3152.07|3152.07|3148.61|3148.61|0
1655453700000|2022-06-17 08:15:00|3152.03|3152.03|3152.93|3152.93|3156.84|3156.84|3151.92|3151.92|0
1655454000000|2022-06-17 08:20:00|3153.1|3153.1|3160.17|3160.17|3160.17|3160.17|3153.1|3153.1|0
1655454300000|2022-06-17 08:25:00|3160.58|3160.58|3166.88|3166.88|3166.88|3166.88|3160.5|3160.5|0
1655454600000|2022-06-17 08:30:00|3166.83|3166.83|3173.41|3173.41|3173.55|3173.55|3166.83|3166.83|0
1655454900000|2022-06-17 08:35:00|3173.35|3173.35|3177.05|3177.05|3177.22|3177.22|3171.58|3171.58|0
1655455200000|2022-06-17 08:40:00|3176.71|3176.71|3177.47|3177.47|3178.51|3178.51|3173.49|3173.49|0
1655455500000|2022-06-17 08:45:00|3177.38|3177.38|3175.68|3175.68|3177.38|3177.38|3172|3172|0
1655455800000|2022-06-17 08:50:00|3175.5|3175.5|3178.72|3178.72|3179.25|3179.25|3175.01|3175.01|0
1655456100000|2022-06-17 08:55:00|3178.67|3178.67|3179.06|3179.06|3179.33|3179.33|3177.67|3177.67|0
1655456400000|2022-06-17 09:00:00|3178.84|3178.84|3180.22|3180.22|3180.3|3180.3|3177.24|3177.24|0
1655456700000|2022-06-17 09:05:00|3180.14|3180.14|3182.43|3182.43|3182.43|3182.43|3178.37|3178.37|0
1655457300000|2022-06-17 09:15:00|3188.42|3188.42|3183.9|3183.9|3189.71|3189.71|3183.19|3183.19|0
1655457600000|2022-06-17 09:20:00|3184.01|3184.01|3183.41|3183.41|3187.01|3187.01|3180.82|3180.82|0
1655457900000|2022-06-17 09:25:00|3183.39|3183.39|3187.72|3187.72|3188.85|3188.85|3182.88|3182.88|0
1655458200000|2022-06-17 09:30:00|3187.67|3187.67|3186.9|3186.9|3188.98|3188.98|3184.06|3184.06|0
1655458500000|2022-06-17 09:35:00|3186.88|3186.88|3184.05|3184.05|3187.79|3187.79|3183.55|3183.55|0
1655458800000|2022-06-17 09:40:00|3183.94|3183.94|3176.91|3176.91|3183.94|3183.94|3175.86|3175.86|0
1655459100000|2022-06-17 09:45:00|3176.96|3176.96|3173.06|3173.06|3177.47|3177.47|3173.06|3173.06|0
1655459400000|2022-06-17 09:50:00|3173.85|3173.85|3171.32|3171.32|3176.45|3176.45|3168.91|3168.91|0
1655459700000|2022-06-17 09:55:00|3171.16|3171.16|3169.57|3169.57|3174.01|3174.01|3165.31|3165.31|0
1655460000000|2022-06-17 10:00:00|3167.5|3167.5|3177.13|3177.13|3178.07|3178.07|3167.5|3167.5|0
1655460300000|2022-06-17 10:05:00|3177.47|3177.47|3174.58|3174.58|3179.2|3179.2|3173.97|3173.97|0
1655460600000|2022-06-17 10:10:00|3174.56|3174.56|3178.7|3178.7|3178.7|3178.7|3174.56|3174.56|0
1655460900000|2022-06-17 10:15:00|3178.76|3178.76|3182.42|3182.42|3182.73|3182.73|3178.76|3178.76|0
1655461200000|2022-06-17 10:20:00|3182.45|3182.45|3182.27|3182.27|3182.48|3182.48|3179.54|3179.54|0
1655461500000|2022-06-17 10:25:00|3182.19|3182.19|3181.28|3181.28|3184|3184|3180.19|3180.19|0
1655461800000|2022-06-17 10:30:00|3181.16|3181.16|3181.01|3181.01|3183.14|3183.14|3180.9|3180.9|0
1655462100000|2022-06-17 10:35:00|3180.67|3180.67|3179.42|3179.42|3180.9|3180.9|3178.54|3178.54|0
1655462400000|2022-06-17 10:40:00|3179.48|3179.48|3184.2|3184.2|3185.56|3185.56|3178.77|3178.77|0
1655462700000|2022-06-17 10:45:00|3184.12|3184.12|3183.59|3183.59|3184.12|3184.12|3179.13|3179.13|0
1655463000000|2022-06-17 10:50:00|3183.51|3183.51|3184.11|3184.11|3185.11|3185.11|3183.04|3183.04|0
1655463300000|2022-06-17 10:55:00|3184.45|3184.45|3177.88|3177.88|3185.89|3185.89|3177.84|3177.84|0
1655463600000|2022-06-17 11:00:00|3177.89|3177.89|3179.33|3179.33|3179.33|3179.33|3173.24|3173.24|0
1655463900000|2022-06-17 11:05:00|3179.05|3179.05|3178.12|3178.12|3179.84|3179.84|3176.58|3176.58|0
1655464200000|2022-06-17 11:10:00|3177.46|3177.46|3180.83|3180.83|3180.83|3180.83|3175.96|3175.96|0
1655464500000|2022-06-17 11:15:00|3180.16|3180.16|3188.12|3188.12|3188.69|3188.69|3179.24|3179.24|0
1655464800000|2022-06-17 11:20:00|3187.96|3187.96|3199.56|3199.56|3201.24|3201.24|3187.23|3187.23|0
1655465100000|2022-06-17 11:25:00|3199.62|3199.62|3207.68|3207.68|3208.59|3208.59|3198.36|3198.36|0
1655465400000|2022-06-17 11:30:00|3207.67|3207.67|3209.75|3209.75|3210.8|3210.8|3206.46|3206.46|0
1655465700000|2022-06-17 11:35:00|3209.44|3209.44|3213.29|3213.29|3213.67|3213.67|3208.13|3208.13|0
1655466000000|2022-06-17 11:40:00|3213.3|3213.3|3215.74|3215.74|3216.04|3216.04|3212.54|3212.54|0
1655466300000|2022-06-17 11:45:00|3215.41|3215.41|3207.92|3207.92|3215.41|3215.41|3207.92|3207.92|0
1655466600000|2022-06-17 11:50:00|3207.9|3207.9|3198.63|3198.63|3208.23|3208.23|3198.09|3198.09|0
1655466900000|2022-06-17 11:55:00|3198.3|3198.3|3196.91|3196.91|3198.48|3198.48|3196.22|3196.22|0
1655467200000|2022-06-17 12:00:00|3197.12|3197.12|3195.86|3195.86|3198.74|3198.74|3193.22|3193.22|0
1655467500000|2022-06-17 12:05:00|3195.94|3195.94|3192.96|3192.96|3196|3196|3191.52|3191.52|0
1655467800000|2022-06-17 12:10:00|3193.07|3193.07|3191.67|3191.67|3193.4|3193.4|3191.32|3191.32|0
1655468100000|2022-06-17 12:15:00|3191.75|3191.75|3194.42|3194.42|3194.42|3194.42|3190.38|3190.38|0
1655468400000|2022-06-17 12:20:00|3194.5|3194.5|3195.03|3195.03|3197.69|3197.69|3194.48|3194.48|0
1655468700000|2022-06-17 12:25:00|3194.91|3194.91|3192.9|3192.9|3195.56|3195.56|3192.07|3192.07|0
1655469000000|2022-06-17 12:30:00|3192.96|3192.96|3195.08|3195.08|3197.69|3197.69|3192.96|3192.96|0
1655469300000|2022-06-17 12:35:00|3195.24|3195.24|3194.53|3194.53|3196.57|3196.57|3193.95|3193.95|0
1655469600000|2022-06-17 12:40:00|3194.65|3194.65|3193.64|3193.64|3195.64|3195.64|3193.64|3193.64|0
1655469900000|2022-06-17 12:45:00|3193.58|3193.58|3183.36|3183.36|3193.58|3193.58|3183.36|3183.36|0
1655470200000|2022-06-17 12:50:00|3183.27|3183.27|3183.05|3183.05|3184.27|3184.27|3182.35|3182.35|0
1655470500000|2022-06-17 12:55:00|3183.1|3183.1|3179.45|3179.45|3183.8|3183.8|3177.37|3177.37|0
1655470800000|2022-06-17 13:00:00|3179.56|3179.56|3174.11|3174.11|3179.68|3179.68|3173.01|3173.01|0
1655471100000|2022-06-17 13:05:00|3174.28|3174.28|3167.65|3167.65|3175.18|3175.18|3167.36|3167.36|0
1655471400000|2022-06-17 13:10:00|3167.59|3167.59|3166.82|3166.82|3168.46|3168.46|3164|3164|0
1655471700000|2022-06-17 13:15:00|3166.9|3166.9|3169.09|3169.09|3169.73|3169.73|3165.99|3165.99|0
1655472000000|2022-06-17 13:20:00|3168.76|3168.76|3164.23|3164.23|3168.76|3168.76|3162.99|3162.99|0
1655472300000|2022-06-17 13:25:00|3164.34|3164.34|3160.36|3160.36|3168.23|3168.23|3160.36|3160.36|0
1655472600000|2022-06-17 13:30:00|3160.31|3160.31|3166.31|3166.31|3170.17|3170.17|3160.31|3160.31|0
1655472900000|2022-06-17 13:35:00|3166.2|3166.2|3159.87|3159.87|3166.52|3166.52|3157.23|3157.23|0
1655473200000|2022-06-17 13:40:00|3160.21|3160.21|3169.18|3169.18|3169.61|3169.61|3160.21|3160.21|0
1655473500000|2022-06-17 13:45:00|3169.1|3169.1|3170.3|3170.3|3170.37|3170.37|3167.3|3167.3|0
1655473800000|2022-06-17 13:50:00|3170.43|3170.43|3175.84|3175.84|3176.64|3176.64|3170.43|3170.43|0
1655474100000|2022-06-17 13:55:00|3175.67|3175.67|3173.31|3173.31|3175.93|3175.93|3172.81|3172.81|0
1655474400000|2022-06-17 14:00:00|3173.65|3173.65|3172.39|3172.39|3174.34|3174.34|3170.23|3170.23|0
1655474700000|2022-06-17 14:05:00|3172.41|3172.41|3169.5|3169.5|3172.51|3172.51|3168.89|3168.89|0
1655475000000|2022-06-17 14:10:00|3169.48|3169.48|3168.99|3168.99|3171.26|3171.26|3168|3168|0
1655475300000|2022-06-17 14:15:00|3169|3169|3159.23|3159.23|3170.06|3170.06|3159.23|3159.23|0
1655475600000|2022-06-17 14:20:00|3159.57|3159.57|3152.86|3152.86|3160.02|3160.02|3151.04|3151.04|0
1655475900000|2022-06-17 14:25:00|3152.75|3152.75|3153.42|3153.42|3155.95|3155.95|3150.06|3150.06|0
1655476200000|2022-06-17 14:30:00|3153.5|3153.5|3147.36|3147.36|3155.54|3155.54|3147.3|3147.3|0
1655476500000|2022-06-17 14:35:00|3147.31|3147.31|3145.49|3145.49|3148.22|3148.22|3142.24|3142.24|0
1655476800000|2022-06-17 14:40:00|3145.41|3145.41|3151.6|3151.6|3151.6|3151.6|3144.91|3144.91|0
1655477100000|2022-06-17 14:45:00|3151.66|3151.66|3143.68|3143.68|3151.8|3151.8|3142.21|3142.21|0
1655477400000|2022-06-17 14:50:00|3143.35|3143.35|3145.39|3145.39|3147.61|3147.61|3142.4|3142.4|0
1655477700000|2022-06-17 14:55:00|3145.44|3145.44|3146.89|3146.89|3148.62|3148.62|3145.25|3145.25|0
1655478000000|2022-06-17 15:00:00|3146.44|3146.44|3146.1|3146.1|3148.2|3148.2|3140.99|3140.99|0
1655478300000|2022-06-17 15:05:00|3145.77|3145.77|3148.41|3148.41|3149.14|3149.14|3144.37|3144.37|0
1655478600000|2022-06-17 15:10:00|3148.46|3148.46|3136.57|3136.57|3148.96|3148.96|3135.77|3135.77|0
1655478900000|2022-06-17 15:15:00|3136.62|3136.62|3137.91|3137.91|3138.78|3138.78|3133.39|3133.39|0
1655479200000|2022-06-17 15:20:00|3137.99|3137.99|3133.64|3133.64|3139.06|3139.06|3133.64|3133.64|0
1655479500000|2022-06-17 15:25:00|3133.75|3133.75|3128.19|3128.19|3136.19|3136.19|3127.72|3127.72|0
1655709300000|2022-06-20 07:15:00|3158.29|3158.29|3160.5|3160.5|3162|3162|3151.68|3151.68|0
1655709600000|2022-06-20 07:20:00|3160.44|3160.44|3161.49|3161.49|3163.35|3163.35|3160.05|3160.05|0
1655709900000|2022-06-20 07:25:00|3162.48|3162.48|3167.17|3167.17|3170.04|3170.04|3162.09|3162.09|0
1655710200000|2022-06-20 07:30:00|3167.25|3167.25|3170.92|3170.92|3174.68|3174.68|3167.25|3167.25|0
1655710500000|2022-06-20 07:35:00|3171.09|3171.09|3180.02|3180.02|3180.75|3180.75|3169.66|3169.66|0
1655710800000|2022-06-20 07:40:00|3180.08|3180.08|3181.81|3181.81|3182.25|3182.25|3177.22|3177.22|0
1655711100000|2022-06-20 07:45:00|3181.89|3181.89|3176.93|3176.93|3185.27|3185.27|3175.79|3175.79|0
1655711400000|2022-06-20 07:50:00|3176.87|3176.87|3176.9|3176.9|3178.74|3178.74|3175.81|3175.81|0
1655711700000|2022-06-20 07:55:00|3176.57|3176.57|3176.15|3176.15|3179.17|3179.17|3175.76|3175.76|0
1655712000000|2022-06-20 08:00:00|3175.87|3175.87|3178.14|3178.14|3178.24|3178.24|3174.79|3174.79|0
1655712300000|2022-06-20 08:05:00|3177.97|3177.97|3176.14|3176.14|3178.66|3178.66|3176.14|3176.14|0
1655712600000|2022-06-20 08:10:00|3176.22|3176.22|3175.86|3175.86|3178.85|3178.85|3175.47|3175.47|0
1655712900000|2022-06-20 08:15:00|3175.84|3175.84|3179.84|3179.84|3181.44|3181.44|3175.84|3175.84|0
1655713200000|2022-06-20 08:20:00|3180.17|3180.17|3178.64|3178.64|3180.5|3180.5|3175.54|3175.54|0
1655713500000|2022-06-20 08:25:00|3178.66|3178.66|3180.08|3180.08|3180.61|3180.61|3177.74|3177.74|0
1655713800000|2022-06-20 08:30:00|3180.05|3180.05|3185.48|3185.48|3186.18|3186.18|3180.05|3180.05|0
1655714100000|2022-06-20 08:35:00|3184.82|3184.82|3186.7|3186.7|3186.7|3186.7|3182.98|3182.98|0
1655714400000|2022-06-20 08:40:00|3187.03|3187.03|3187.08|3187.08|3188.54|3188.54|3186.28|3186.28|0
1655714700000|2022-06-20 08:45:00|3187|3187|3193.03|3193.03|3193.41|3193.41|3187|3187|0
1655715000000|2022-06-20 08:50:00|3193.08|3193.08|3192.55|3192.55|3196.15|3196.15|3192.51|3192.51|0
1655715300000|2022-06-20 08:55:00|3192.46|3192.46|3198.21|3198.21|3198.49|3198.49|3192.07|3192.07|0
1655715600000|2022-06-20 09:00:00|3198.04|3198.04|3197.53|3197.53|3200.42|3200.42|3195.53|3195.53|0
1655715900000|2022-06-20 09:05:00|3197.86|3197.86|3199.8|3199.8|3203.21|3203.21|3197.86|3197.86|0
1655716200000|2022-06-20 09:10:00|3199.72|3199.72|3199.96|3199.96|3200.68|3200.68|3196.91|3196.91|0
1655716500000|2022-06-20 09:15:00|3200.29|3200.29|3203.4|3203.4|3203.5|3203.5|3199.76|3199.76|0
1655716800000|2022-06-20 09:20:00|3203.14|3203.14|3204.84|3204.84|3205.02|3205.02|3202.8|3202.8|0
1655717100000|2022-06-20 09:25:00|3204.93|3204.93|3205.98|3205.98|3206.09|3206.09|3203.9|3203.9|0
1655717400000|2022-06-20 09:30:00|3205.93|3205.93|3206.63|3206.63|3209.04|3209.04|3205.93|3205.93|0
1655717700000|2022-06-20 09:35:00|3206.57|3206.57|3202.14|3202.14|3206.57|3206.57|3202.14|3202.14|0
1655718000000|2022-06-20 09:40:00|3202.03|3202.03|3203.28|3203.28|3204.25|3204.25|3201.55|3201.55|0
1655718300000|2022-06-20 09:45:00|3203.17|3203.17|3210.72|3210.72|3211.58|3211.58|3203.17|3203.17|0
1655718600000|2022-06-20 09:50:00|3210.74|3210.74|3210.96|3210.96|3211.79|3211.79|3209.98|3209.98|0
1655718900000|2022-06-20 09:55:00|3211|3211|3215.53|3215.53|3215.53|3215.53|3210.97|3210.97|0
1655719200000|2022-06-20 10:00:00|3215.91|3215.91|3216.78|3216.78|3219.14|3219.14|3215.91|3215.91|0
1655719500000|2022-06-20 10:05:00|3216.8|3216.8|3219.03|3219.03|3219.38|3219.38|3216.75|3216.75|0
1655719800000|2022-06-20 10:10:00|3219.77|3219.77|3224.97|3224.97|3224.97|3224.97|3219.61|3219.61|0
1655720100000|2022-06-20 10:15:00|3225.14|3225.14|3230.77|3230.77|3230.77|3230.77|3223.46|3223.46|0
1655720400000|2022-06-20 10:20:00|3230.36|3230.36|3229.3|3229.3|3230.87|3230.87|3227.55|3227.55|0
1655720700000|2022-06-20 10:25:00|3229.19|3229.19|3231.68|3231.68|3231.68|3231.68|3228.17|3228.17|0
1655721000000|2022-06-20 10:30:00|3231.24|3231.24|3231.19|3231.19|3231.27|3231.27|3229.2|3229.2|0
1655721300000|2022-06-20 10:35:00|3231.11|3231.11|3231.22|3231.22|3231.79|3231.79|3229.62|3229.62|0
1655721600000|2022-06-20 10:40:00|3230.89|3230.89|3231.61|3231.61|3232.49|3232.49|3230.24|3230.24|0
1655721900000|2022-06-20 10:45:00|3231.67|3231.67|3236.08|3236.08|3236.08|3236.08|3231.61|3231.61|0
1655722200000|2022-06-20 10:50:00|3236.14|3236.14|3235.67|3235.67|3236.6|3236.6|3235.09|3235.09|0
1655722500000|2022-06-20 10:55:00|3235.61|3235.61|3235.83|3235.83|3236.04|3236.04|3234.54|3234.54|0
1655722800000|2022-06-20 11:00:00|3235.78|3235.78|3235.95|3235.95|3238.02|3238.02|3234.56|3234.56|0
1655723100000|2022-06-20 11:05:00|3236.06|3236.06|3237.38|3237.38|3237.79|3237.79|3233.22|3233.22|0
1655723400000|2022-06-20 11:10:00|3237.05|3237.05|3233.2|3233.2|3237.05|3237.05|3233.2|3233.2|0
1655723700000|2022-06-20 11:15:00|3233.21|3233.21|3232.74|3232.74|3235.1|3235.1|3231.35|3231.35|0
1655724000000|2022-06-20 11:20:00|3232.85|3232.85|3233.16|3233.16|3233.39|3233.39|3231.13|3231.13|0
1655724300000|2022-06-20 11:25:00|3233.19|3233.19|3234.21|3234.21|3234.31|3234.31|3232.38|3232.38|0
1655724600000|2022-06-20 11:30:00|3234.13|3234.13|3237.1|3237.1|3237.46|3237.46|3234.07|3234.07|0
1655724900000|2022-06-20 11:35:00|3236.77|3236.77|3235.3|3235.3|3237.32|3237.32|3235.3|3235.3|0
1655725200000|2022-06-20 11:40:00|3235.42|3235.42|3241.39|3241.39|3241.39|3241.39|3235.42|3235.42|0
1655725500000|2022-06-20 11:45:00|3241.5|3241.5|3242.97|3242.97|3244|3244|3241.06|3241.06|0
1655725800000|2022-06-20 11:50:00|3243.25|3243.25|3245.83|3245.83|3245.83|3245.83|3243.06|3243.06|0
1655726100000|2022-06-20 11:55:00|3245.5|3245.5|3241.71|3241.71|3246.59|3246.59|3241.47|3241.47|0
1655726400000|2022-06-20 12:00:00|3242.04|3242.04|3244.46|3244.46|3245.06|3245.06|3242.04|3242.04|0
1655726700000|2022-06-20 12:05:00|3244.45|3244.45|3246.82|3246.82|3246.82|3246.82|3243.74|3243.74|0
1655727000000|2022-06-20 12:10:00|3247.11|3247.11|3242.07|3242.07|3247.14|3247.14|3242.07|3242.07|0
1655727300000|2022-06-20 12:15:00|3241.74|3241.74|3243.27|3243.27|3243.37|3243.37|3241.74|3241.74|0
1655727600000|2022-06-20 12:20:00|3243.6|3243.6|3246.96|3246.96|3247.56|3247.56|3242.17|3242.17|0
1655727900000|2022-06-20 12:25:00|3246.87|3246.87|3248.27|3248.27|3248.6|3248.6|3243.61|3243.61|0
1655728200000|2022-06-20 12:30:00|3248.28|3248.28|3252.26|3252.26|3252.26|3252.26|3247.9|3247.9|0
1655728500000|2022-06-20 12:35:00|3252.59|3252.59|3251.38|3251.38|3252.59|3252.59|3250.54|3250.54|0
1655728800000|2022-06-20 12:40:00|3251.37|3251.37|3254.85|3254.85|3254.93|3254.93|3251.32|3251.32|0
1655729100000|2022-06-20 12:45:00|3254.84|3254.84|3263.46|3263.46|3263.46|3263.46|3254.84|3254.84|0
1655729400000|2022-06-20 12:50:00|3263.55|3263.55|3265.1|3265.1|3268.27|3268.27|3263.55|3263.55|0
1655729700000|2022-06-20 12:55:00|3265.35|3265.35|3259.25|3259.25|3267.64|3267.64|3259.17|3259.17|0
1655730000000|2022-06-20 13:00:00|3258.92|3258.92|3260.62|3260.62|3263.79|3263.79|3258.07|3258.07|0
1655730300000|2022-06-20 13:05:00|3260.64|3260.64|3267.88|3267.88|3267.91|3267.91|3260.2|3260.2|0
1655730600000|2022-06-20 13:10:00|3267.97|3267.97|3271.66|3271.66|3272.44|3272.44|3267.58|3267.58|0
1655730900000|2022-06-20 13:15:00|3271.33|3271.33|3276.28|3276.28|3276.29|3276.29|3270.52|3270.52|0
1655731200000|2022-06-20 13:20:00|3276.56|3276.56|3277.91|3277.91|3280.73|3280.73|3274.88|3274.88|0
1655731500000|2022-06-20 13:25:00|3277.94|3277.94|3281.11|3281.11|3282.34|3282.34|3277.94|3277.94|0
1655731800000|2022-06-20 13:30:00|3281.13|3281.13|3283.43|3283.43|3285.5|3285.5|3277.88|3277.88|0
1655732100000|2022-06-20 13:35:00|3282.77|3282.77|3281.93|3281.93|3284.5|3284.5|3281.68|3281.68|0
1655732400000|2022-06-20 13:40:00|3281.87|3281.87|3285.4|3285.4|3286.58|3286.58|3279.85|3279.85|0
1655732700000|2022-06-20 13:45:00|3285.32|3285.32|3285.75|3285.75|3287.71|3287.71|3284.51|3284.51|0
1655733000000|2022-06-20 13:50:00|3285.81|3285.81|3289.88|3289.88|3291.21|3291.21|3285.59|3285.59|0
1655733300000|2022-06-20 13:55:00|3290.05|3290.05|3289.18|3289.18|3291.61|3291.61|3289.04|3289.04|0
1655733600000|2022-06-20 14:00:00|3289.23|3289.23|3284.65|3284.65|3291|3291|3284.22|3284.22|0
1655733900000|2022-06-20 14:05:00|3284.98|3284.98|3281.59|3281.59|3284.98|3284.98|3281.4|3281.4|0
1655734200000|2022-06-20 14:10:00|3281.53|3281.53|3284.88|3284.88|3284.88|3284.88|3280.54|3280.54|0
1655734500000|2022-06-20 14:15:00|3285.17|3285.17|3286.56|3286.56|3286.56|3286.56|3282.83|3282.83|0
1655734800000|2022-06-20 14:20:00|3286.7|3286.7|3284.67|3284.67|3287.39|3287.39|3284.67|3284.67|0
1655735100000|2022-06-20 14:25:00|3284.68|3284.68|3280.61|3280.61|3284.68|3284.68|3279.34|3279.34|0
1655735400000|2022-06-20 14:30:00|3280.55|3280.55|3280.43|3280.43|3280.72|3280.72|3277.13|3277.13|0
1655735700000|2022-06-20 14:35:00|3280.44|3280.44|3276.32|3276.32|3281.81|3281.81|3276.32|3276.32|0
1655736000000|2022-06-20 14:40:00|3276.65|3276.65|3276.11|3276.11|3276.68|3276.68|3275.17|3275.17|0
1655736300000|2022-06-20 14:45:00|3276|3276|3280.3|3280.3|3280.42|3280.42|3275.98|3275.98|0
1655736600000|2022-06-20 14:50:00|3280.36|3280.36|3281.25|3281.25|3282.14|3282.14|3280.36|3280.36|0
1655736900000|2022-06-20 14:55:00|3281.19|3281.19|3278.39|3278.39|3282.94|3282.94|3278.12|3278.12|0
1655737200000|2022-06-20 15:00:00|3278.37|3278.37|3282.68|3282.68|3282.97|3282.97|3277.84|3277.84|0
1655737500000|2022-06-20 15:05:00|3282.76|3282.76|3273.79|3273.79|3283.86|3283.86|3273.79|3273.79|0
1655737800000|2022-06-20 15:10:00|3273.96|3273.96|3274.12|3274.12|3274.32|3274.32|3272.56|3272.56|0
1655738100000|2022-06-20 15:15:00|3273.95|3273.95|3275.25|3275.25|3275.44|3275.44|3272.57|3272.57|0
1655738400000|2022-06-20 15:20:00|3275.31|3275.31|3273.83|3273.83|3276.94|3276.94|3272.32|3272.32|0
1655738700000|2022-06-20 15:25:00|3274.49|3274.49|3273.26|3273.26|3276.94|3276.94|3273.26|3273.26|0
1655795700000|2022-06-21 07:15:00|3266.18|3266.18|3265.71|3265.71|3267.79|3267.79|3264.29|3264.29|0
1655796000000|2022-06-21 07:20:00|3265.7|3265.7|3270.41|3270.41|3271.23|3271.23|3264.23|3264.23|0
1655796300000|2022-06-21 07:25:00|3270.35|3270.35|3275.01|3275.01|3275.42|3275.42|3270.35|3270.35|0
1655796600000|2022-06-21 07:30:00|3275.07|3275.07|3273.63|3273.63|3280.96|3280.96|3273.63|3273.63|0
1655796900000|2022-06-21 07:35:00|3273.96|3273.96|3274.98|3274.98|3277.84|3277.84|3273.59|3273.59|0
1655797200000|2022-06-21 07:40:00|3274.87|3274.87|3279.19|3279.19|3279.38|3279.38|3274.14|3274.14|0
1655797500000|2022-06-21 07:45:00|3279.41|3279.41|3281.19|3281.19|3282.94|3282.94|3277.95|3277.95|0
1655797800000|2022-06-21 07:50:00|3281.27|3281.27|3282.35|3282.35|3284.76|3284.76|3281.27|3281.27|0
1655798100000|2022-06-21 07:55:00|3282.4|3282.4|3276.72|3276.72|3282.4|3282.4|3274.04|3274.04|0
1655798400000|2022-06-21 08:00:00|3276.61|3276.61|3279.86|3279.86|3280.15|3280.15|3275.9|3275.9|0
1655798700000|2022-06-21 08:05:00|3279.85|3279.85|3280.23|3280.23|3280.23|3280.23|3277.06|3277.06|0
1655799000000|2022-06-21 08:10:00|3280.14|3280.14|3270.55|3270.55|3280.87|3280.87|3269.04|3269.04|0
1655799300000|2022-06-21 08:15:00|3270.61|3270.61|3267.25|3267.25|3271.46|3271.46|3265.84|3265.84|0
1655799600000|2022-06-21 08:20:00|3267.58|3267.58|3269.96|3269.96|3271.04|3271.04|3267.58|3267.58|0
1655799900000|2022-06-21 08:25:00|3269.87|3269.87|3262.18|3262.18|3269.87|3269.87|3261.09|3261.09|0
1655800200000|2022-06-21 08:30:00|3262.11|3262.11|3265.35|3265.35|3265.55|3265.55|3262.11|3262.11|0
1655800500000|2022-06-21 08:35:00|3265.46|3265.46|3266.5|3266.5|3267.86|3267.86|3264.64|3264.64|0
1655800800000|2022-06-21 08:40:00|3266.48|3266.48|3268.06|3268.06|3269.16|3269.16|3266.1|3266.1|0
1655801100000|2022-06-21 08:45:00|3268.17|3268.17|3273.82|3273.82|3274.71|3274.71|3268.16|3268.16|0
1655801400000|2022-06-21 08:50:00|3273.44|3273.44|3274.88|3274.88|3276.29|3276.29|3270.76|3270.76|0
1655801700000|2022-06-21 08:55:00|3274.99|3274.99|3276.92|3276.92|3279.42|3279.42|3274.99|3274.99|0
1655802000000|2022-06-21 09:00:00|3277.03|3277.03|3273.26|3273.26|3277.71|3277.71|3272.01|3272.01|0
1655802300000|2022-06-21 09:05:00|3273.34|3273.34|3280.13|3280.13|3281.56|3281.56|3273.34|3273.34|0
1655802600000|2022-06-21 09:10:00|3280.05|3280.05|3280.11|3280.11|3280.62|3280.62|3277.03|3277.03|0
1655802900000|2022-06-21 09:15:00|3280.44|3280.44|3283.22|3283.22|3283.39|3283.39|3279.93|3279.93|0
1655803200000|2022-06-21 09:20:00|3283.33|3283.33|3283.55|3283.55|3285.46|3285.46|3283.33|3283.33|0
1655803500000|2022-06-21 09:25:00|3283.38|3283.38|3287.51|3287.51|3287.68|3287.68|3282.72|3282.72|0
1655803800000|2022-06-21 09:30:00|3287.4|3287.4|3286.5|3286.5|3289.23|3289.23|3285.88|3285.88|0
1655804100000|2022-06-21 09:35:00|3286.56|3286.56|3295.64|3295.64|3295.84|3295.84|3286.56|3286.56|0
1655804400000|2022-06-21 09:40:00|3295.81|3295.81|3298.01|3298.01|3301.6|3301.6|3295.15|3295.15|0
1655804700000|2022-06-21 09:45:00|3297.89|3297.89|3292.84|3292.84|3298.43|3298.43|3292.84|3292.84|0
1655805000000|2022-06-21 09:50:00|3292.68|3292.68|3292.17|3292.17|3293.91|3293.91|3290.33|3290.33|0
1655805300000|2022-06-21 09:55:00|3292.06|3292.06|3293.36|3293.36|3294.68|3294.68|3291.3|3291.3|0
1655805600000|2022-06-21 10:00:00|3293.39|3293.39|3291.61|3291.61|3296.09|3296.09|3291.61|3291.61|0
1655805900000|2022-06-21 10:05:00|3291.55|3291.55|3294.03|3294.03|3295.04|3295.04|3291.55|3291.55|0
1655806200000|2022-06-21 10:10:00|3293.91|3293.91|3290.88|3290.88|3294.75|3294.75|3290.22|3290.22|0
1655806500000|2022-06-21 10:15:00|3291.21|3291.21|3295.68|3295.68|3296.12|3296.12|3290.79|3290.79|0
1655806800000|2022-06-21 10:20:00|3296.01|3296.01|3298.34|3298.34|3300.42|3300.42|3296.01|3296.01|0
1655807100000|2022-06-21 10:25:00|3298.84|3298.84|3298.68|3298.68|3299.6|3299.6|3297.49|3297.49|0
1655807400000|2022-06-21 10:30:00|3298.69|3298.69|3298.15|3298.15|3299.94|3299.94|3297.03|3297.03|0
1655807700000|2022-06-21 10:35:00|3298.16|3298.16|3291.23|3291.23|3299.54|3299.54|3291.22|3291.22|0
1655808000000|2022-06-21 10:40:00|3291.46|3291.46|3293.29|3293.29|3295.83|3295.83|3290.73|3290.73|0
1655808300000|2022-06-21 10:45:00|3293.95|3293.95|3296.36|3296.36|3296.42|3296.42|3292.05|3292.05|0
1655808600000|2022-06-21 10:50:00|3296.25|3296.25|3297.32|3297.32|3297.32|3297.32|3294.27|3294.27|0
1655808900000|2022-06-21 10:55:00|3297.37|3297.37|3299.55|3299.55|3300.32|3300.32|3294.4|3294.4|0
1655809200000|2022-06-21 11:00:00|3299.04|3299.04|3305.6|3305.6|3306.41|3306.41|3297.45|3297.45|0
1655809500000|2022-06-21 11:05:00|3305.56|3305.56|3302.4|3302.4|3307.32|3307.32|3302.02|3302.02|0
1655809800000|2022-06-21 11:10:00|3302.35|3302.35|3306.25|3306.25|3306.36|3306.36|3302.35|3302.35|0
1655810100000|2022-06-21 11:15:00|3306.3|3306.3|3309.65|3309.65|3309.65|3309.65|3303.6|3303.6|0
1655810400000|2022-06-21 11:20:00|3309.32|3309.32|3303.06|3303.06|3309.32|3309.32|3301.04|3301.04|0
1655810700000|2022-06-21 11:25:00|3303.04|3303.04|3304.88|3304.88|3305.04|3305.04|3302.93|3302.93|0
1655811000000|2022-06-21 11:30:00|3305.12|3305.12|3307.93|3307.93|3308.26|3308.26|3305.12|3305.12|0
1655811300000|2022-06-21 11:35:00|3307.65|3307.65|3309.37|3309.37|3310|3310|3307.65|3307.65|0
1655811600000|2022-06-21 11:40:00|3309.54|3309.54|3308.22|3308.22|3309.54|3309.54|3307.25|3307.25|0
1655811900000|2022-06-21 11:45:00|3308.23|3308.23|3303.94|3303.94|3308.23|3308.23|3303.74|3303.74|0
1655812200000|2022-06-21 11:50:00|3304.27|3304.27|3295.5|3295.5|3304.75|3304.75|3295.27|3295.27|0
1655812500000|2022-06-21 11:55:00|3295.45|3295.45|3292.45|3292.45|3295.45|3295.45|3291.7|3291.7|0
1655812800000|2022-06-21 12:00:00|3292.33|3292.33|3292.24|3292.24|3292.33|3292.33|3290.78|3290.78|0
1655813100000|2022-06-21 12:05:00|3292.74|3292.74|3292.08|3292.08|3293.4|3293.4|3291.94|3291.94|0
1655813400000|2022-06-21 12:10:00|3292.21|3292.21|3297.28|3297.28|3297.28|3297.28|3291.52|3291.52|0
1655813700000|2022-06-21 12:15:00|3296.62|3296.62|3294.51|3294.51|3297.72|3297.72|3294.06|3294.06|0
1655814000000|2022-06-21 12:20:00|3294.68|3294.68|3292.09|3292.09|3295.92|3295.92|3291.79|3291.79|0
1655814300000|2022-06-21 12:25:00|3292.75|3292.75|3291.44|3291.44|3293.33|3293.33|3291.44|3291.44|0
1655814600000|2022-06-21 12:30:00|3291.39|3291.39|3290.91|3290.91|3291.51|3291.51|3289.71|3289.71|0
1655814900000|2022-06-21 12:35:00|3291|3291|3290.19|3290.19|3292.79|3292.79|3290.04|3290.04|0
1655815200000|2022-06-21 12:40:00|3290.18|3290.18|3289.93|3289.93|3291.98|3291.98|3289.6|3289.6|0
1655815500000|2022-06-21 12:45:00|3289.98|3289.98|3292|3292|3292.21|3292.21|3289.88|3289.88|0
1655815800000|2022-06-21 12:50:00|3292.06|3292.06|3293.32|3293.32|3293.34|3293.34|3291.12|3291.12|0
1655816100000|2022-06-21 12:55:00|3293.44|3293.44|3294.21|3294.21|3294.84|3294.84|3293.26|3293.26|0
1655816400000|2022-06-21 13:00:00|3294.59|3294.59|3295.87|3295.87|3296.37|3296.37|3293.59|3293.59|0
1655816700000|2022-06-21 13:05:00|3295.95|3295.95|3296.3|3296.3|3296.49|3296.49|3294.22|3294.22|0
1655817000000|2022-06-21 13:10:00|3296.24|3296.24|3294.15|3294.15|3296.24|3296.24|3293.46|3293.46|0
1655817300000|2022-06-21 13:15:00|3294.09|3294.09|3293.08|3293.08|3295.3|3295.3|3293.08|3293.08|0
1655817600000|2022-06-21 13:20:00|3293.03|3293.03|3297.81|3297.81|3299.15|3299.15|3291.89|3291.89|0
1655817900000|2022-06-21 13:25:00|3297.48|3297.48|3294.92|3294.92|3297.48|3297.48|3293.68|3293.68|0
1655818200000|2022-06-21 13:30:00|3294.94|3294.94|3292.4|3292.4|3297.9|3297.9|3291.59|3291.59|0
1655818500000|2022-06-21 13:35:00|3292.46|3292.46|3286.84|3286.84|3293.24|3293.24|3286.18|3286.18|0
1655818800000|2022-06-21 13:40:00|3286.82|3286.82|3284.49|3284.49|3289.6|3289.6|3284.49|3284.49|0
1655819100000|2022-06-21 13:45:00|3283.83|3283.83|3282.43|3282.43|3284.09|3284.09|3279.65|3279.65|0
1655819400000|2022-06-21 13:50:00|3282.1|3282.1|3282.51|3282.51|3282.52|3282.52|3279.99|3279.99|0
1655819700000|2022-06-21 13:55:00|3282.6|3282.6|3290.01|3290.01|3290.18|3290.18|3281.83|3281.83|0
1655820000000|2022-06-21 14:00:00|3290.17|3290.17|3293.3|3293.3|3293.75|3293.75|3289.58|3289.58|0
1655820300000|2022-06-21 14:05:00|3293.63|3293.63|3284.88|3284.88|3293.63|3293.63|3284.88|3284.88|0
1655820600000|2022-06-21 14:10:00|3284.82|3284.82|3283.17|3283.17|3287.64|3287.64|3283.17|3283.17|0
1655820900000|2022-06-21 14:15:00|3283.5|3283.5|3279.18|3279.18|3283.89|3283.89|3278.01|3278.01|0
1655821200000|2022-06-21 14:20:00|3279.13|3279.13|3285.86|3285.86|3286.03|3286.03|3277.66|3277.66|0
1655821500000|2022-06-21 14:25:00|3285.92|3285.92|3283.14|3283.14|3285.92|3285.92|3279.35|3279.35|0
1655821800000|2022-06-21 14:30:00|3283.12|3283.12|3277.16|3277.16|3284.35|3284.35|3277.1|3277.1|0
1655822100000|2022-06-21 14:35:00|3277.21|3277.21|3281.57|3281.57|3281.57|3281.57|3274.93|3274.93|0
1655822400000|2022-06-21 14:40:00|3281.62|3281.62|3279.21|3279.21|3284.05|3284.05|3279|3279|0
1655822700000|2022-06-21 14:45:00|3279.27|3279.27|3277.59|3277.59|3279.27|3279.27|3276.64|3276.64|0
1655823000000|2022-06-21 14:50:00|3277.51|3277.51|3281.14|3281.14|3281.14|3281.14|3276.43|3276.43|0
1655823300000|2022-06-21 14:55:00|3281.22|3281.22|3276.08|3276.08|3282.21|3282.21|3276.08|3276.08|0
1655823600000|2022-06-21 15:00:00|3276.03|3276.03|3274.93|3274.93|3277.02|3277.02|3274.93|3274.93|0
1655823900000|2022-06-21 15:05:00|3274.82|3274.82|3277.59|3277.59|3278.52|3278.52|3273.84|3273.84|0
1655824200000|2022-06-21 15:10:00|3277.61|3277.61|3272.76|3272.76|3277.61|3277.61|3272.76|3272.76|0
1655824500000|2022-06-21 15:15:00|3272.71|3272.71|3273.72|3273.72|3276.54|3276.54|3272.48|3272.48|0
1655824800000|2022-06-21 15:20:00|3273.64|3273.64|3271.58|3271.58|3275.6|3275.6|3271.58|3271.58|0
1655825100000|2022-06-21 15:25:00|3271.57|3271.57|3271.56|3271.56|3273.76|3273.76|3271.31|3271.31|0
1655882100000|2022-06-22 07:15:00|3251.58|3251.58|3253.83|3253.83|3256.92|3256.92|3249.97|3249.97|0
1655882400000|2022-06-22 07:20:00|3253.32|3253.32|3256.03|3256.03|3258.52|3258.52|3252.05|3252.05|0
1655882700000|2022-06-22 07:25:00|3256.06|3256.06|3263.31|3263.31|3264.73|3264.73|3255.96|3255.96|0
1655883000000|2022-06-22 07:30:00|3263.24|3263.24|3268.97|3268.97|3272|3272|3258.74|3258.74|0
1655883300000|2022-06-22 07:35:00|3269.06|3269.06|3260.05|3260.05|3271.69|3271.69|3260.05|3260.05|0
1655883600000|2022-06-22 07:40:00|3260.38|3260.38|3252.95|3252.95|3261.73|3261.73|3252.95|3252.95|0
1655883900000|2022-06-22 07:45:00|3253.28|3253.28|3246.12|3246.12|3253.31|3253.31|3243.46|3243.46|0
1655884200000|2022-06-22 07:50:00|3246.21|3246.21|3249.78|3249.78|3249.87|3249.87|3242.15|3242.15|0
1655884500000|2022-06-22 07:55:00|3249.87|3249.87|3244.48|3244.48|3250.35|3250.35|3243.7|3243.7|0
1655884800000|2022-06-22 08:00:00|3244.15|3244.15|3244.01|3244.01|3252.26|3252.26|3242.37|3242.37|0
1655885100000|2022-06-22 08:05:00|3243.63|3243.63|3251.14|3251.14|3251.14|3251.14|3239.07|3239.07|0
1655885400000|2022-06-22 08:10:00|3250.81|3250.81|3257.38|3257.38|3259.82|3259.82|3250.81|3250.81|0
1655885700000|2022-06-22 08:15:00|3257.19|3257.19|3254.94|3254.94|3257.57|3257.57|3252.3|3252.3|0
1655886000000|2022-06-22 08:20:00|3254.83|3254.83|3257.36|3257.36|3260.63|3260.63|3253.09|3253.09|0
1655886300000|2022-06-22 08:25:00|3257.44|3257.44|3258.2|3258.2|3258.26|3258.26|3253.67|3253.67|0
1655886600000|2022-06-22 08:30:00|3258.63|3258.63|3257.91|3257.91|3262.23|3262.23|3254.14|3254.14|0
1655886900000|2022-06-22 08:35:00|3258|3258|3265.24|3265.24|3266.09|3266.09|3257.68|3257.68|0
1655887200000|2022-06-22 08:40:00|3265.1|3265.1|3255.45|3255.45|3265.1|3265.1|3254.96|3254.96|0
1655887500000|2022-06-22 08:45:00|3255.57|3255.57|3254.19|3254.19|3256.2|3256.2|3252.03|3252.03|0
1655887800000|2022-06-22 08:50:00|3254.27|3254.27|3259.52|3259.52|3259.52|3259.52|3253.22|3253.22|0
1655888100000|2022-06-22 08:55:00|3259.54|3259.54|3259.88|3259.88|3260.36|3260.36|3254.53|3254.53|0
1655888400000|2022-06-22 09:00:00|3259.71|3259.71|3262.25|3262.25|3263.16|3263.16|3258.87|3258.87|0
1655888700000|2022-06-22 09:05:00|3262.19|3262.19|3259.74|3259.74|3262.19|3262.19|3259.31|3259.31|0
1655889000000|2022-06-22 09:10:00|3259.79|3259.79|3254.8|3254.8|3259.89|3259.89|3252.97|3252.97|0
1655889300000|2022-06-22 09:15:00|3254.6|3254.6|3255.44|3255.44|3257.69|3257.69|3254.17|3254.17|0
1655889600000|2022-06-22 09:20:00|3255.77|3255.77|3258.56|3258.56|3260.98|3260.98|3255.77|3255.77|0
1655889900000|2022-06-22 09:25:00|3258.47|3258.47|3255.69|3255.69|3258.47|3258.47|3255.26|3255.26|0
1655890200000|2022-06-22 09:30:00|3255.44|3255.44|3255.11|3255.11|3257.16|3257.16|3253.76|3253.76|0
1655890500000|2022-06-22 09:35:00|3255.44|3255.44|3254.56|3254.56|3256.26|3256.26|3253.09|3253.09|0
1655890800000|2022-06-22 09:40:00|3254.6|3254.6|3255.57|3255.57|3255.68|3255.68|3252.13|3252.13|0
1655891100000|2022-06-22 09:45:00|3255.55|3255.55|3254.56|3254.56|3257.27|3257.27|3253.79|3253.79|0
1655891400000|2022-06-22 09:50:00|3254.45|3254.45|3253.92|3253.92|3254.45|3254.45|3251.66|3251.66|0
1655891700000|2022-06-22 09:55:00|3253.86|3253.86|3255.51|3255.51|3255.66|3255.66|3251.63|3251.63|0
1655892000000|2022-06-22 10:00:00|3255.62|3255.62|3256|3256|3256.66|3256.66|3253.21|3253.21|0
1655892300000|2022-06-22 10:05:00|3255.92|3255.92|3262.48|3262.48|3262.48|3262.48|3255.92|3255.92|0
1655892600000|2022-06-22 10:10:00|3262.43|3262.43|3265.44|3265.44|3266.31|3266.31|3261.51|3261.51|0
1655892900000|2022-06-22 10:15:00|3265.52|3265.52|3260.21|3260.21|3266.28|3266.28|3259.97|3259.97|0
1655893200000|2022-06-22 10:20:00|3260.3|3260.3|3261.56|3261.56|3263.18|3263.18|3260.3|3260.3|0
1655893500000|2022-06-22 10:25:00|3261.61|3261.61|3261|3261|3262.63|3262.63|3260.74|3260.74|0
1655893800000|2022-06-22 10:30:00|3261.05|3261.05|3260.83|3260.83|3263.66|3263.66|3260.09|3260.09|0
1655894100000|2022-06-22 10:35:00|3260.94|3260.94|3262.32|3262.32|3263.39|3263.39|3260.84|3260.84|0
1655894400000|2022-06-22 10:40:00|3262.21|3262.21|3259.49|3259.49|3262.21|3262.21|3259.49|3259.49|0
1655894700000|2022-06-22 10:45:00|3259.43|3259.43|3257.46|3257.46|3259.43|3259.43|3254.86|3254.86|0
1655895000000|2022-06-22 10:50:00|3257.79|3257.79|3261.13|3261.13|3261.37|3261.37|3257.25|3257.25|0
1655895300000|2022-06-22 10:55:00|3260.8|3260.8|3258.67|3258.67|3260.8|3260.8|3256.44|3256.44|0
1655895600000|2022-06-22 11:00:00|3258.84|3258.84|3262.89|3262.89|3264.88|3264.88|3258.84|3258.84|0
1655895900000|2022-06-22 11:05:00|3262.91|3262.91|3265.39|3265.39|3266.1|3266.1|3261.8|3261.8|0
1655896200000|2022-06-22 11:10:00|3265.17|3265.17|3267.19|3267.19|3267.7|3267.7|3263.59|3263.59|0
1655896500000|2022-06-22 11:15:00|3267.28|3267.28|3274.41|3274.41|3274.41|3274.41|3267.28|3267.28|0
1655896800000|2022-06-22 11:20:00|3274.35|3274.35|3276.09|3276.09|3276.09|3276.09|3273.36|3273.36|0
1655897100000|2022-06-22 11:25:00|3276.42|3276.42|3279.39|3279.39|3279.39|3279.39|3276.42|3276.42|0
1655897400000|2022-06-22 11:30:00|3279.16|3279.16|3279.89|3279.89|3280.36|3280.36|3277.61|3277.61|0
1655897700000|2022-06-22 11:35:00|3279.95|3279.95|3277.63|3277.63|3280.07|3280.07|3277.55|3277.55|0
1655898000000|2022-06-22 11:40:00|3277.46|3277.46|3279.37|3279.37|3279.37|3279.37|3277.27|3277.27|0
1655898300000|2022-06-22 11:45:00|3279.04|3279.04|3282.43|3282.43|3282.43|3282.43|3278.88|3278.88|0
1655898600000|2022-06-22 11:50:00|3282.52|3282.52|3279.7|3279.7|3283.59|3283.59|3279.62|3279.62|0
1655898900000|2022-06-22 11:55:00|3279.65|3279.65|3276.71|3276.71|3279.91|3279.91|3276.35|3276.35|0
1655899200000|2022-06-22 12:00:00|3276.6|3276.6|3263.83|3263.83|3276.61|3276.61|3260.47|3260.47|0
1655899500000|2022-06-22 12:05:00|3263.88|3263.88|3254.26|3254.26|3264.21|3264.21|3249.56|3249.56|0
1655899800000|2022-06-22 12:10:00|3254.3|3254.3|3260.25|3260.25|3261.08|3261.08|3254.18|3254.18|0
1655900100000|2022-06-22 12:15:00|3260.19|3260.19|3257.95|3257.95|3262.37|3262.37|3257.95|3257.95|0
1655900400000|2022-06-22 12:20:00|3257.67|3257.67|3261.85|3261.85|3262.08|3262.08|3257.66|3257.66|0
1655900700000|2022-06-22 12:25:00|3261.8|3261.8|3262.43|3262.43|3262.63|3262.63|3258.88|3258.88|0
1655901000000|2022-06-22 12:30:00|3262.71|3262.71|3259.29|3259.29|3263.76|3263.76|3256.19|3256.19|0
1655901300000|2022-06-22 12:35:00|3259.23|3259.23|3258.13|3258.13|3259.36|3259.36|3257.13|3257.13|0
1655901600000|2022-06-22 12:40:00|3258.79|3258.79|3257.03|3257.03|3262.38|3262.38|3256.82|3256.82|0
1655901900000|2022-06-22 12:45:00|3257.25|3257.25|3258.64|3258.64|3259.7|3259.7|3257.25|3257.25|0
1655902200000|2022-06-22 12:50:00|3258.55|3258.55|3253.84|3253.84|3258.66|3258.66|3253.84|3253.84|0
1655902500000|2022-06-22 12:55:00|3253.79|3253.79|3258.63|3258.63|3258.64|3258.64|3253.79|3253.79|0
1655902800000|2022-06-22 13:00:00|3258.51|3258.51|3252.77|3252.77|3258.51|3258.51|3252.67|3252.67|0
1655903100000|2022-06-22 13:05:00|3252.71|3252.71|3251.05|3251.05|3253.9|3253.9|3249.58|3249.58|0
1655903400000|2022-06-22 13:10:00|3251.38|3251.38|3251.14|3251.14|3252.67|3252.67|3249.73|3249.73|0
1655903700000|2022-06-22 13:15:00|3251.12|3251.12|3242.76|3242.76|3251.54|3251.54|3242.76|3242.76|0
1655904000000|2022-06-22 13:20:00|3243.09|3243.09|3244.18|3244.18|3244.34|3244.34|3241.94|3241.94|0
1655904300000|2022-06-22 13:25:00|3244.2|3244.2|3245.87|3245.87|3246.12|3246.12|3243.29|3243.29|0
1655904600000|2022-06-22 13:30:00|3245.92|3245.92|3245.59|3245.59|3251.75|3251.75|3243.07|3243.07|0
1655904900000|2022-06-22 13:35:00|3245.21|3245.21|3247.2|3247.2|3249.38|3249.38|3243.09|3243.09|0
1655905200000|2022-06-22 13:40:00|3247.53|3247.53|3245.86|3245.86|3249.52|3249.52|3242.59|3242.59|0
1655905500000|2022-06-22 13:45:00|3247.51|3247.51|3253.6|3253.6|3253.85|3253.85|3247.11|3247.11|0
1655905800000|2022-06-22 13:50:00|3253.66|3253.66|3257.18|3257.18|3257.9|3257.9|3248.25|3248.25|0
1655906100000|2022-06-22 13:55:00|3257.27|3257.27|3252.54|3252.54|3262.54|3262.54|3252.54|3252.54|0
1655906400000|2022-06-22 14:00:00|3252.46|3252.46|3253.77|3253.77|3255.57|3255.57|3248.28|3248.28|0
1655906700000|2022-06-22 14:05:00|3253.71|3253.71|3256.42|3256.42|3256.59|3256.59|3252.38|3252.38|0
1655907000000|2022-06-22 14:10:00|3256.33|3256.33|3262.24|3262.24|3263.5|3263.5|3255.65|3255.65|0
1655907300000|2022-06-22 14:15:00|3262.15|3262.15|3269.41|3269.41|3269.53|3269.53|3262.1|3262.1|0
1655907600000|2022-06-22 14:20:00|3269.47|3269.47|3268.67|3268.67|3269.86|3269.86|3267.03|3267.03|0
1655907900000|2022-06-22 14:25:00|3268.61|3268.61|3270.95|3270.95|3272.97|3272.97|3268.36|3268.36|0
1655908200000|2022-06-22 14:30:00|3270.75|3270.75|3274.07|3274.07|3274.96|3274.96|3270.37|3270.37|0
1655908500000|2022-06-22 14:35:00|3273.74|3273.74|3278.55|3278.55|3278.93|3278.93|3273.58|3273.58|0
1655908800000|2022-06-22 14:40:00|3278.54|3278.54|3279.69|3279.69|3279.85|3279.85|3274.83|3274.83|0
1655909100000|2022-06-22 14:45:00|3279.77|3279.77|3278.75|3278.75|3281.19|3281.19|3276.44|3276.44|0
1655909400000|2022-06-22 14:50:00|3278.69|3278.69|3277.75|3277.75|3279.1|3279.1|3276.35|3276.35|0
1655909700000|2022-06-22 14:55:00|3277.73|3277.73|3277.92|3277.92|3279.02|3279.02|3276.53|3276.53|0
1655910000000|2022-06-22 15:00:00|3278.58|3278.58|3268.61|3268.61|3278.58|3278.58|3267.18|3267.18|0
1655910300000|2022-06-22 15:05:00|3268.86|3268.86|3270.33|3270.33|3270.39|3270.39|3266.3|3266.3|0
1655910600000|2022-06-22 15:10:00|3270.61|3270.61|3269.6|3269.6|3272.07|3272.07|3268.03|3268.03|0
1655910900000|2022-06-22 15:15:00|3269.77|3269.77|3270.3|3270.3|3271.85|3271.85|3268.93|3268.93|0
1655911200000|2022-06-22 15:20:00|3270.25|3270.25|3268.12|3268.12|3270.92|3270.92|3267.68|3267.68|0
1655911500000|2022-06-22 15:25:00|3268.11|3268.11|3268.82|3268.82|3270.09|3270.09|3265.65|3265.65|0
1655968500000|2022-06-23 07:15:00|3240.95|3240.95|3232.6|3232.6|3241.19|3241.19|3228.37|3228.37|0
1655968800000|2022-06-23 07:20:00|3232.2|3232.2|3230.04|3230.04|3234.1|3234.1|3226.42|3226.42|0
1655969100000|2022-06-23 07:25:00|3229.05|3229.05|3233.69|3233.69|3235.98|3235.98|3227.1|3227.1|0
1655969400000|2022-06-23 07:30:00|3233.96|3233.96|3230.21|3230.21|3234.22|3234.22|3223.9|3223.9|0
1655969700000|2022-06-23 07:35:00|3230.27|3230.27|3221.95|3221.95|3230.27|3230.27|3221.03|3221.03|0
1655970000000|2022-06-23 07:40:00|3221.97|3221.97|3221.96|3221.96|3225.83|3225.83|3218.54|3218.54|0
1655970300000|2022-06-23 07:45:00|3221.79|3221.79|3221.59|3221.59|3224.84|3224.84|3219.58|3219.58|0
1655970600000|2022-06-23 07:50:00|3221.26|3221.26|3220.59|3220.59|3222.36|3222.36|3217.78|3217.78|0
1655970900000|2022-06-23 07:55:00|3220.57|3220.57|3216.53|3216.53|3223.56|3223.56|3215.38|3215.38|0
1655971200000|2022-06-23 08:00:00|3216.94|3216.94|3218.31|3218.31|3219.91|3219.91|3213.13|3213.13|0
1655971500000|2022-06-23 08:05:00|3217.99|3217.99|3219.54|3219.54|3220.42|3220.42|3212.18|3212.18|0
1655971800000|2022-06-23 08:10:00|3219.88|3219.88|3223.73|3223.73|3223.73|3223.73|3218.84|3218.84|0
1655972100000|2022-06-23 08:15:00|3223.79|3223.79|3225.11|3225.11|3225.39|3225.39|3220.44|3220.44|0
1655972400000|2022-06-23 08:20:00|3224.78|3224.78|3223.31|3223.31|3225.06|3225.06|3221.28|3221.28|0
1655972700000|2022-06-23 08:25:00|3223.37|3223.37|3220.23|3220.23|3226.43|3226.43|3220.23|3220.23|0
1655973000000|2022-06-23 08:30:00|3219.9|3219.9|3213|3213|3219.9|3219.9|3211.91|3211.91|0
1655973300000|2022-06-23 08:35:00|3212.94|3212.94|3211.17|3211.17|3214.84|3214.84|3211.11|3211.11|0
1655973600000|2022-06-23 08:40:00|3211.23|3211.23|3211.39|3211.39|3211.54|3211.54|3208.64|3208.64|0
1655973900000|2022-06-23 08:45:00|3211.87|3211.87|3215.99|3215.99|3215.99|3215.99|3210.84|3210.84|0
1655974200000|2022-06-23 08:50:00|3216.61|3216.61|3217.04|3217.04|3220.5|3220.5|3214.09|3214.09|0
1655974500000|2022-06-23 08:55:00|3216.38|3216.38|3219.02|3219.02|3219.02|3219.02|3214.72|3214.72|0
1655974800000|2022-06-23 09:00:00|3218.99|3218.99|3222.34|3222.34|3224.95|3224.95|3218.99|3218.99|0
1655975100000|2022-06-23 09:05:00|3222.45|3222.45|3223.77|3223.77|3228.13|3228.13|3222.45|3222.45|0
1655975400000|2022-06-23 09:10:00|3223.82|3223.82|3230.4|3230.4|3230.4|3230.4|3222.97|3222.97|0
1655975700000|2022-06-23 09:15:00|3230.68|3230.68|3235.47|3235.47|3238.51|3238.51|3230.46|3230.46|0
1655976000000|2022-06-23 09:20:00|3235.8|3235.8|3234.95|3234.95|3236.84|3236.84|3234.19|3234.19|0
1655976300000|2022-06-23 09:25:00|3234.68|3234.68|3236.07|3236.07|3237.87|3237.87|3233.38|3233.38|0
1655976600000|2022-06-23 09:30:00|3235.69|3235.69|3239.37|3239.37|3239.54|3239.54|3233.71|3233.71|0
1655976900000|2022-06-23 09:35:00|3239.21|3239.21|3240.33|3240.33|3240.33|3240.33|3238.05|3238.05|0
1655977200000|2022-06-23 09:40:00|3240.28|3240.28|3241.91|3241.91|3241.93|3241.93|3240.02|3240.02|0
1655977500000|2022-06-23 09:45:00|3241.99|3241.99|3239.73|3239.73|3242.69|3242.69|3239.73|3239.73|0
1655977800000|2022-06-23 09:50:00|3239.82|3239.82|3236.1|3236.1|3241.24|3241.24|3235.32|3235.32|0
1655978100000|2022-06-23 09:55:00|3236.02|3236.02|3240.62|3240.62|3241.71|3241.71|3236.02|3236.02|0
1655978400000|2022-06-23 10:00:00|3240.51|3240.51|3237.77|3237.77|3240.84|3240.84|3237.77|3237.77|0
1655978700000|2022-06-23 10:05:00|3237.94|3237.94|3242.82|3242.82|3243.21|3243.21|3237.9|3237.9|0
1655979000000|2022-06-23 10:10:00|3242.83|3242.83|3244.01|3244.01|3246.06|3246.06|3242.8|3242.8|0
1655979300000|2022-06-23 10:15:00|3244.23|3244.23|3247.37|3247.37|3247.59|3247.59|3244|3244|0
1655979600000|2022-06-23 10:20:00|3247.34|3247.34|3252.37|3252.37|3252.43|3252.43|3247.29|3247.29|0
1655979900000|2022-06-23 10:25:00|3252.45|3252.45|3251.93|3251.93|3253.68|3253.68|3250.91|3250.91|0
1655980200000|2022-06-23 10:30:00|3251.96|3251.96|3249.84|3249.84|3253.61|3253.61|3248.21|3248.21|0
1655980500000|2022-06-23 10:35:00|3249.51|3249.51|3250.41|3250.41|3253.08|3253.08|3247.67|3247.67|0
1655980800000|2022-06-23 10:40:00|3249.75|3249.75|3254.52|3254.52|3254.52|3254.52|3249.75|3249.75|0
1655981100000|2022-06-23 10:45:00|3254.19|3254.19|3257.01|3257.01|3257.01|3257.01|3251.86|3251.86|0
1655981400000|2022-06-23 10:50:00|3257.17|3257.17|3255.14|3255.14|3257.31|3257.31|3254.07|3254.07|0
1655981700000|2022-06-23 10:55:00|3255.03|3255.03|3253.63|3253.63|3257.53|3257.53|3253.48|3253.48|0
1655982000000|2022-06-23 11:00:00|3253.71|3253.71|3255.59|3255.59|3257.3|3257.3|3252.9|3252.9|0
1655982300000|2022-06-23 11:05:00|3255.26|3255.26|3250.54|3250.54|3255.26|3255.26|3250.49|3250.49|0
1655982600000|2022-06-23 11:10:00|3250.21|3250.21|3257.48|3257.48|3257.48|3257.48|3249.11|3249.11|0
1655982900000|2022-06-23 11:15:00|3257.15|3257.15|3262.07|3262.07|3262.19|3262.19|3255.77|3255.77|0
1655983200000|2022-06-23 11:20:00|3261.74|3261.74|3262.89|3262.89|3263.68|3263.68|3261.54|3261.54|0
1655983500000|2022-06-23 11:25:00|3263.22|3263.22|3264.35|3264.35|3265.19|3265.19|3260.83|3260.83|0
1655983800000|2022-06-23 11:30:00|3264.02|3264.02|3259.57|3259.57|3264.02|3264.02|3259.24|3259.24|0
1655984100000|2022-06-23 11:35:00|3259.99|3259.99|3259.56|3259.56|3260.65|3260.65|3259.01|3259.01|0
1655984400000|2022-06-23 11:40:00|3259.5|3259.5|3256.22|3256.22|3259.58|3259.58|3253.43|3253.43|0
1655984700000|2022-06-23 11:45:00|3255.89|3255.89|3254.84|3254.84|3256.97|3256.97|3254.61|3254.61|0
1655985000000|2022-06-23 11:50:00|3254.61|3254.61|3252.42|3252.42|3255.66|3255.66|3252.42|3252.42|0
1655985300000|2022-06-23 11:55:00|3252.09|3252.09|3243.35|3243.35|3252.09|3252.09|3243.29|3243.29|0
1655985600000|2022-06-23 12:00:00|3243.4|3243.4|3245.95|3245.95|3248.82|3248.82|3243.4|3243.4|0
1655985900000|2022-06-23 12:05:00|3246|3246|3245.6|3245.6|3247.4|3247.4|3245.6|3245.6|0
1655986200000|2022-06-23 12:10:00|3245.55|3245.55|3245.08|3245.08|3248.21|3248.21|3244.35|3244.35|0
1655986500000|2022-06-23 12:15:00|3245.1|3245.1|3244.01|3244.01|3246.23|3246.23|3243.03|3243.03|0
1655986800000|2022-06-23 12:20:00|3243.35|3243.35|3242.34|3242.34|3243.35|3243.35|3239.93|3239.93|0
1655987100000|2022-06-23 12:25:00|3242.45|3242.45|3238.53|3238.53|3242.45|3242.45|3238.33|3238.33|0
1655987400000|2022-06-23 12:30:00|3238.58|3238.58|3235.28|3235.28|3238.91|3238.91|3235.28|3235.28|0
1655987700000|2022-06-23 12:35:00|3234.95|3234.95|3229.23|3229.23|3235.65|3235.65|3228.54|3228.54|0
1655988000000|2022-06-23 12:40:00|3228.9|3228.9|3228.48|3228.48|3233.41|3233.41|3228.48|3228.48|0
1655988300000|2022-06-23 12:45:00|3228.43|3228.43|3233.09|3233.09|3234.68|3234.68|3228.25|3228.25|0
1655988600000|2022-06-23 12:50:00|3232.77|3232.77|3233.02|3233.02|3234.17|3234.17|3231.83|3231.83|0
1655988900000|2022-06-23 12:55:00|3232.69|3232.69|3233.1|3233.1|3235.08|3235.08|3232.69|3232.69|0
1655989200000|2022-06-23 13:00:00|3233.01|3233.01|3232.1|3232.1|3234.5|3234.5|3231.81|3231.81|0
1655989500000|2022-06-23 13:05:00|3232.04|3232.04|3233.05|3233.05|3233.05|3233.05|3231.43|3231.43|0
1655989800000|2022-06-23 13:10:00|3232.99|3232.99|3233.71|3233.71|3234.4|3234.4|3232.34|3232.34|0
1655990100000|2022-06-23 13:15:00|3233.73|3233.73|3233.68|3233.68|3236.49|3236.49|3232.94|3232.94|0
1655990400000|2022-06-23 13:20:00|3233.59|3233.59|3231.54|3231.54|3233.59|3233.59|3230.65|3230.65|0
1655990700000|2022-06-23 13:25:00|3231.45|3231.45|3230.55|3230.55|3233.34|3233.34|3230.05|3230.05|0
1655991000000|2022-06-23 13:30:00|3230.06|3230.06|3218.3|3218.3|3230.06|3230.06|3218.3|3218.3|0
1655991300000|2022-06-23 13:35:00|3218.08|3218.08|3220.2|3220.2|3221.61|3221.61|3217.22|3217.22|0
1655991600000|2022-06-23 13:40:00|3220.15|3220.15|3217.59|3217.59|3222.43|3222.43|3216.48|3216.48|0
1655991900000|2022-06-23 13:45:00|3217.62|3217.62|3217.7|3217.7|3219.47|3219.47|3214.55|3214.55|0
1655992200000|2022-06-23 13:50:00|3217.76|3217.76|3212.68|3212.68|3217.76|3217.76|3212.68|3212.68|0
1655992500000|2022-06-23 13:55:00|3212.32|3212.32|3214.94|3214.94|3215.49|3215.49|3211.27|3211.27|0
1655992800000|2022-06-23 14:00:00|3214.61|3214.61|3206.52|3206.52|3215.4|3215.4|3206.51|3206.51|0
1655993100000|2022-06-23 14:05:00|3206.47|3206.47|3198.42|3198.42|3206.52|3206.52|3197.39|3197.39|0
1655993400000|2022-06-23 14:10:00|3198.33|3198.33|3196.24|3196.24|3200.75|3200.75|3192.93|3192.93|0
1655993700000|2022-06-23 14:15:00|3196.26|3196.26|3197.53|3197.53|3200.02|3200.02|3196.04|3196.04|0
1655994000000|2022-06-23 14:20:00|3197.45|3197.45|3199.92|3199.92|3201.73|3201.73|3197.45|3197.45|0
1655994300000|2022-06-23 14:25:00|3199.59|3199.59|3197.66|3197.66|3200.53|3200.53|3196.85|3196.85|0
1655994600000|2022-06-23 14:30:00|3198.32|3198.32|3195.9|3195.9|3199.68|3199.68|3195.51|3195.51|0
1655994900000|2022-06-23 14:35:00|3195.95|3195.95|3196.9|3196.9|3197.63|3197.63|3194.83|3194.83|0
1655995200000|2022-06-23 14:40:00|3197.29|3197.29|3198.29|3198.29|3200.53|3200.53|3197.29|3197.29|0
1655995500000|2022-06-23 14:45:00|3198.62|3198.62|3202.82|3202.82|3204.71|3204.71|3198.62|3198.62|0
1655995800000|2022-06-23 14:50:00|3202.5|3202.5|3196.77|3196.77|3203.06|3203.06|3195.76|3195.76|0
1655996100000|2022-06-23 14:55:00|3196.69|3196.69|3193.34|3193.34|3197.17|3197.17|3193.34|3193.34|0
1655996400000|2022-06-23 15:00:00|3193.29|3193.29|3190.45|3190.45|3193.29|3193.29|3189.62|3189.62|0
1655996700000|2022-06-23 15:05:00|3190.54|3190.54|3191.31|3191.31|3192.31|3192.31|3189.56|3189.56|0
1655997000000|2022-06-23 15:10:00|3191.42|3191.42|3192.45|3192.45|3193.27|3193.27|3190.38|3190.38|0
1655997300000|2022-06-23 15:15:00|3192.6|3192.6|3191.49|3191.49|3194.54|3194.54|3191.41|3191.41|0
1655997600000|2022-06-23 15:20:00|3191.54|3191.54|3186.79|3186.79|3192.46|3192.46|3186.62|3186.62|0
1655997900000|2022-06-23 15:25:00|3186.46|3186.46|3181.42|3181.42|3190.3|3190.3|3180.04|3180.04|0
1656054900000|2022-06-24 07:15:00|3183.87|3183.87|3176.37|3176.37|3183.87|3183.87|3173.67|3173.67|0
1656055200000|2022-06-24 07:20:00|3176.26|3176.26|3179.21|3179.21|3180.27|3180.27|3175.09|3175.09|0
1656055500000|2022-06-24 07:25:00|3179.29|3179.29|3179.8|3179.8|3181.73|3181.73|3177.28|3177.28|0
1656055800000|2022-06-24 07:30:00|3179.69|3179.69|3184.63|3184.63|3186.78|3186.78|3177.41|3177.41|0
1656056100000|2022-06-24 07:35:00|3185.29|3185.29|3185.44|3185.44|3186.29|3186.29|3181.39|3181.39|0
1656056400000|2022-06-24 07:40:00|3185.35|3185.35|3180.93|3180.93|3185.35|3185.35|3180.35|3180.35|0
1656056700000|2022-06-24 07:45:00|3180.82|3180.82|3181.74|3181.74|3182.85|3182.85|3179.2|3179.2|0
1656057000000|2022-06-24 07:50:00|3181.96|3181.96|3183.79|3183.79|3187.6|3187.6|3181.19|3181.19|0
1656057300000|2022-06-24 07:55:00|3184.18|3184.18|3187|3187|3187.44|3187.44|3180.92|3180.92|0
1656057600000|2022-06-24 08:00:00|3187.06|3187.06|3186.12|3186.12|3189.07|3189.07|3184.36|3184.36|0
1656057900000|2022-06-24 08:05:00|3185.79|3185.79|3185.36|3185.36|3186.07|3186.07|3182.51|3182.51|0
1656058200000|2022-06-24 08:10:00|3185.69|3185.69|3190.97|3190.97|3190.97|3190.97|3184.41|3184.41|0
1656058500000|2022-06-24 08:15:00|3191.96|3191.96|3190.52|3190.52|3195.07|3195.07|3190.47|3190.47|0
1656058800000|2022-06-24 08:20:00|3190.43|3190.43|3189.02|3189.02|3190.96|3190.96|3185.6|3185.6|0
1656059100000|2022-06-24 08:25:00|3189.05|3189.05|3194.32|3194.32|3194.79|3194.79|3188.69|3188.69|0
1656059400000|2022-06-24 08:30:00|3194.38|3194.38|3196.9|3196.9|3196.9|3196.9|3194.17|3194.17|0
1656059700000|2022-06-24 08:35:00|3196.57|3196.57|3203.23|3203.23|3203.23|3203.23|3196.57|3196.57|0
1656060000000|2022-06-24 08:40:00|3203.11|3203.11|3202.6|3202.6|3203.13|3203.13|3200.65|3200.65|0
1656060300000|2022-06-24 08:45:00|3202.83|3202.83|3203.88|3203.88|3204.81|3204.81|3202.83|3202.83|0
1656060600000|2022-06-24 08:50:00|3204.05|3204.05|3205.56|3205.56|3205.69|3205.69|3202.02|3202.02|0
1656060900000|2022-06-24 08:55:00|3205.62|3205.62|3205.1|3205.1|3208.12|3208.12|3204.95|3204.95|0
1656061200000|2022-06-24 09:00:00|3205.21|3205.21|3202.08|3202.08|3206|3206|3201.3|3201.3|0
1656061500000|2022-06-24 09:05:00|3201.91|3201.91|3201.48|3201.48|3204.95|3204.95|3199.75|3199.75|0
1656061800000|2022-06-24 09:10:00|3201.81|3201.81|3203.04|3203.04|3205.82|3205.82|3201.81|3201.81|0
1656062100000|2022-06-24 09:15:00|3203.09|3203.09|3207.77|3207.77|3207.77|3207.77|3203.09|3203.09|0
1656062400000|2022-06-24 09:20:00|3208.01|3208.01|3206.95|3206.95|3209.36|3209.36|3206.06|3206.06|0
1656062700000|2022-06-24 09:25:00|3207.28|3207.28|3205.12|3205.12|3207.68|3207.68|3205.07|3205.07|0
1656063000000|2022-06-24 09:30:00|3205.14|3205.14|3206.5|3206.5|3207.18|3207.18|3204.37|3204.37|0
1656063300000|2022-06-24 09:35:00|3206.55|3206.55|3204.34|3204.34|3206.55|3206.55|3204.34|3204.34|0
1656063600000|2022-06-24 09:40:00|3204.33|3204.33|3206.08|3206.08|3206.08|3206.08|3203.27|3203.27|0
1656063900000|2022-06-24 09:45:00|3206.19|3206.19|3207.58|3207.58|3208.55|3208.55|3206.19|3206.19|0
1656064200000|2022-06-24 09:50:00|3207.47|3207.47|3209.44|3209.44|3209.5|3209.5|3205.85|3205.85|0
1656064500000|2022-06-24 09:55:00|3209.11|3209.11|3214.07|3214.07|3214.35|3214.35|3209.11|3209.11|0
1656064800000|2022-06-24 10:00:00|3214.02|3214.02|3212.6|3212.6|3216.39|3216.39|3212.27|3212.27|0
1656065100000|2022-06-24 10:05:00|3212.42|3212.42|3214.06|3214.06|3215.37|3215.37|3210.77|3210.77|0
1656065400000|2022-06-24 10:10:00|3214.11|3214.11|3218.1|3218.1|3218.2|3218.2|3213.39|3213.39|0
1656065700000|2022-06-24 10:15:00|3218.18|3218.18|3220.53|3220.53|3221.5|3221.5|3218.18|3218.18|0
1656066000000|2022-06-24 10:20:00|3220.44|3220.44|3213.03|3213.03|3220.69|3220.69|3213.03|3213.03|0
1656066300000|2022-06-24 10:25:00|3212.7|3212.7|3216.81|3216.81|3218.02|3218.02|3211.34|3211.34|0
1656066600000|2022-06-24 10:30:00|3216.98|3216.98|3217.89|3217.89|3217.95|3217.95|3215.66|3215.66|0
1656066900000|2022-06-24 10:35:00|3217.73|3217.73|3215.53|3215.53|3217.73|3217.73|3213.98|3213.98|0
1656067200000|2022-06-24 10:40:00|3215.59|3215.59|3217.68|3217.68|3217.68|3217.68|3215.46|3215.46|0
1656067500000|2022-06-24 10:45:00|3217.69|3217.69|3222.28|3222.28|3222.81|3222.81|3217.64|3217.64|0
1656067800000|2022-06-24 10:50:00|3222.22|3222.22|3226.66|3226.66|3226.98|3226.98|3222.22|3222.22|0
1656068100000|2022-06-24 10:55:00|3226.99|3226.99|3228.25|3228.25|3228.62|3228.62|3226.04|3226.04|0
1656068400000|2022-06-24 11:00:00|3228.28|3228.28|3233.46|3233.46|3234.51|3234.51|3228.22|3228.22|0
1656068700000|2022-06-24 11:05:00|3233.57|3233.57|3237.98|3237.98|3237.98|3237.98|3232.91|3232.91|0
1656069000000|2022-06-24 11:10:00|3238.1|3238.1|3239.15|3239.15|3239.15|3239.15|3237.18|3237.18|0
1656069300000|2022-06-24 11:15:00|3238.82|3238.82|3239.17|3239.17|3239.72|3239.72|3237.72|3237.72|0
1656069600000|2022-06-24 11:20:00|3238.84|3238.84|3235.33|3235.33|3238.84|3238.84|3235.33|3235.33|0
1656069900000|2022-06-24 11:25:00|3235.38|3235.38|3237.67|3237.67|3237.67|3237.67|3234.81|3234.81|0
1656070200000|2022-06-24 11:30:00|3237.73|3237.73|3235.07|3235.07|3238.36|3238.36|3234.8|3234.8|0
1656070500000|2022-06-24 11:35:00|3235.4|3235.4|3231.02|3231.02|3235.49|3235.49|3231.02|3231.02|0
1656070800000|2022-06-24 11:40:00|3231.14|3231.14|3230.67|3230.67|3233.33|3233.33|3230.67|3230.67|0
1656071100000|2022-06-24 11:45:00|3230.62|3230.62|3231.17|3231.17|3231.43|3231.43|3230.34|3230.34|0
1656071400000|2022-06-24 11:50:00|3231.14|3231.14|3229.01|3229.01|3231.4|3231.4|3229.01|3229.01|0
1656071700000|2022-06-24 11:55:00|3228.9|3228.9|3231.88|3231.88|3232.3|3232.3|3228.86|3228.86|0
1656072000000|2022-06-24 12:00:00|3231.8|3231.8|3230.69|3230.69|3232.76|3232.76|3230.52|3230.52|0
1656072300000|2022-06-24 12:05:00|3230.86|3230.86|3232.03|3232.03|3233.44|3233.44|3230.72|3230.72|0
1656072600000|2022-06-24 12:10:00|3232.11|3232.11|3236.63|3236.63|3236.98|3236.98|3232.11|3232.11|0
1656072900000|2022-06-24 12:15:00|3236.69|3236.69|3234.97|3234.97|3236.78|3236.78|3234.52|3234.52|0
1656073200000|2022-06-24 12:20:00|3235.02|3235.02|3230.19|3230.19|3235.24|3235.24|3230.19|3230.19|0
1656073500000|2022-06-24 12:25:00|3230.25|3230.25|3232.39|3232.39|3232.68|3232.68|3230.25|3230.25|0
1656073800000|2022-06-24 12:30:00|3232.31|3232.31|3235.06|3235.06|3235.41|3235.41|3232.03|3232.03|0
1656074100000|2022-06-24 12:35:00|3235.39|3235.39|3233.86|3233.86|3236.47|3236.47|3233.86|3233.86|0
1656074400000|2022-06-24 12:40:00|3233.92|3233.92|3238.22|3238.22|3238.22|3238.22|3233.3|3233.3|0
1656074700000|2022-06-24 12:45:00|3238.88|3238.88|3229.53|3229.53|3238.88|3238.88|3229.24|3229.24|0
1656075000000|2022-06-24 12:50:00|3229.36|3229.36|3228.93|3228.93|3230.09|3230.09|3228.5|3228.5|0
1656075300000|2022-06-24 12:55:00|3228.99|3228.99|3231.93|3231.93|3231.98|3231.98|3228.9|3228.9|0
1656075600000|2022-06-24 13:00:00|3232.21|3232.21|3233.15|3233.15|3233.32|3233.32|3232.21|3232.21|0
1656075900000|2022-06-24 13:05:00|3233.07|3233.07|3230.67|3230.67|3233.07|3233.07|3230.59|3230.59|0
1656076200000|2022-06-24 13:10:00|3230.83|3230.83|3230.61|3230.61|3231.83|3231.83|3229.3|3229.3|0
1656076500000|2022-06-24 13:15:00|3230.94|3230.94|3232.79|3232.79|3233.88|3233.88|3230.94|3230.94|0
1656076800000|2022-06-24 13:20:00|3232.46|3232.46|3230.78|3230.78|3232.63|3232.63|3230.31|3230.31|0
1656077100000|2022-06-24 13:25:00|3230.73|3230.73|3232.09|3232.09|3232.42|3232.42|3229.62|3229.62|0
1656077400000|2022-06-24 13:30:00|3232.26|3232.26|3235.26|3235.26|3235.82|3235.82|3230.14|3230.14|0
1656077700000|2022-06-24 13:35:00|3235.37|3235.37|3233.12|3233.12|3238.28|3238.28|3233.02|3233.02|0
1656078000000|2022-06-24 13:40:00|3233.35|3233.35|3239.92|3239.92|3240.01|3240.01|3233.15|3233.15|0
1656078300000|2022-06-24 13:45:00|3239.86|3239.86|3244.39|3244.39|3244.84|3244.84|3239.01|3239.01|0
1656078600000|2022-06-24 13:50:00|3244.44|3244.44|3244.18|3244.18|3246.3|3246.3|3242.76|3242.76|0
1656078900000|2022-06-24 13:55:00|3244.51|3244.51|3243.6|3243.6|3246.53|3246.53|3243.36|3243.36|0
1656079200000|2022-06-24 14:00:00|3244.34|3244.34|3252.06|3252.06|3258.28|3258.28|3244.34|3244.34|0
1656079500000|2022-06-24 14:05:00|3252.23|3252.23|3256.06|3256.06|3257.28|3257.28|3251.51|3251.51|0
1656079800000|2022-06-24 14:10:00|3256.17|3256.17|3250.37|3250.37|3256.73|3256.73|3249.83|3249.83|0
1656080100000|2022-06-24 14:15:00|3250.31|3250.31|3251.72|3251.72|3254.71|3254.71|3249.4|3249.4|0
1656080400000|2022-06-24 14:20:00|3251.95|3251.95|3252.04|3252.04|3252.92|3252.92|3251.2|3251.2|0
1656080700000|2022-06-24 14:25:00|3251.99|3251.99|3249.31|3249.31|3252.02|3252.02|3247.68|3247.68|0
1656081000000|2022-06-24 14:30:00|3249.42|3249.42|3255|3255|3255.66|3255.66|3249.42|3249.42|0
1656081300000|2022-06-24 14:35:00|3255.33|3255.33|3253.67|3253.67|3255.91|3255.91|3252.62|3252.62|0
1656081600000|2022-06-24 14:40:00|3254|3254|3256.02|3256.02|3256.93|3256.93|3252.34|3252.34|0
1656081900000|2022-06-24 14:45:00|3255.99|3255.99|3256.97|3256.97|3258.82|3258.82|3254.97|3254.97|0
1656082200000|2022-06-24 14:50:00|3257.16|3257.16|3257.63|3257.63|3258.83|3258.83|3256.29|3256.29|0
1656082500000|2022-06-24 14:55:00|3257.42|3257.42|3256.58|3256.58|3257.42|3257.42|3256.18|3256.18|0
1656082800000|2022-06-24 15:00:00|3256.64|3256.64|3255.75|3255.75|3258.83|3258.83|3255.31|3255.31|0
1656083100000|2022-06-24 15:05:00|3255.66|3255.66|3261.09|3261.09|3261.09|3261.09|3255.22|3255.22|0
1656083400000|2022-06-24 15:10:00|3261.15|3261.15|3254.93|3254.93|3261.21|3261.21|3254.75|3254.75|0
1656083700000|2022-06-24 15:15:00|3254.98|3254.98|3254.37|3254.37|3257.66|3257.66|3254.37|3254.37|0
1656084000000|2022-06-24 15:20:00|3254.26|3254.26|3251.81|3251.81|3254.38|3254.38|3250.76|3250.76|0
1656084300000|2022-06-24 15:25:00|3252.14|3252.14|3258.34|3258.34|3258.72|3258.72|3252.14|3252.14|0
1656314100000|2022-06-27 07:15:00|3265.1|3265.1|3262.91|3262.91|3270.82|3270.82|3261.09|3261.09|0
1656314400000|2022-06-27 07:20:00|3262.82|3262.82|3263.61|3263.61|3268.16|3268.16|3261.54|3261.54|0
1656314700000|2022-06-27 07:25:00|3263.44|3263.44|3257.68|3257.68|3266.41|3266.41|3257.68|3257.68|0
1656315000000|2022-06-27 07:30:00|3257.66|3257.66|3262.78|3262.78|3263.59|3263.59|3256.55|3256.55|0
1656315300000|2022-06-27 07:35:00|3262.67|3262.67|3261.06|3261.06|3264.54|3264.54|3261.06|3261.06|0
1656315600000|2022-06-27 07:40:00|3259.9|3259.9|3259.86|3259.86|3263.55|3263.55|3257.66|3257.66|0
1656315900000|2022-06-27 07:45:00|3259.69|3259.69|3255.49|3255.49|3260.11|3260.11|3254.9|3254.9|0
1656316200000|2022-06-27 07:50:00|3255.44|3255.44|3257.37|3257.37|3258|3258|3255.2|3255.2|0
1656316500000|2022-06-27 07:55:00|3257.7|3257.7|3266.02|3266.02|3267.15|3267.15|3257.7|3257.7|0
1656316800000|2022-06-27 08:00:00|3266.11|3266.11|3262.52|3262.52|3268.63|3268.63|3262.46|3262.46|0
1656317100000|2022-06-27 08:05:00|3262.36|3262.36|3266.5|3266.5|3268.81|3268.81|3262.36|3262.36|0
1656317400000|2022-06-27 08:10:00|3266.38|3266.38|3270.78|3270.78|3272.06|3272.06|3264.85|3264.85|0
1656317700000|2022-06-27 08:15:00|3270.45|3270.45|3272.46|3272.46|3273.24|3273.24|3269.23|3269.23|0
1656318000000|2022-06-27 08:20:00|3273.45|3273.45|3263.57|3263.57|3273.82|3273.82|3263.57|3263.57|0
1656318300000|2022-06-27 08:25:00|3263.41|3263.41|3253.45|3253.45|3263.41|3263.41|3252.64|3252.64|0
1656318600000|2022-06-27 08:30:00|3253.61|3253.61|3258.18|3258.18|3258.8|3258.8|3253.59|3253.59|0
1656318900000|2022-06-27 08:35:00|3258.26|3258.26|3256.86|3256.86|3259.67|3259.67|3256.62|3256.62|0
1656319200000|2022-06-27 08:40:00|3256.8|3256.8|3252.57|3252.57|3256.8|3256.8|3251.63|3251.63|0
1656319500000|2022-06-27 08:45:00|3252.68|3252.68|3252.41|3252.41|3253.66|3253.66|3250.77|3250.77|0
1656319800000|2022-06-27 08:50:00|3252.74|3252.74|3248.11|3248.11|3253.02|3253.02|3248.11|3248.11|0
1656320100000|2022-06-27 08:55:00|3248.17|3248.17|3244.75|3244.75|3248.38|3248.38|3242.71|3242.71|0
1656320400000|2022-06-27 09:00:00|3244.92|3244.92|3245.99|3245.99|3248.46|3248.46|3244.92|3244.92|0
1656320700000|2022-06-27 09:05:00|3245.88|3245.88|3245.24|3245.24|3246.03|3246.03|3244.67|3244.67|0
1656321000000|2022-06-27 09:10:00|3245.22|3245.22|3241.35|3241.35|3246.09|3246.09|3241.29|3241.29|0
1656321300000|2022-06-27 09:15:00|3241.17|3241.17|3240.77|3240.77|3241.26|3241.26|3238.35|3238.35|0
1656321600000|2022-06-27 09:20:00|3241.1|3241.1|3243.42|3243.42|3243.91|3243.91|3241.1|3241.1|0
1656321900000|2022-06-27 09:25:00|3243.2|3243.2|3247.05|3247.05|3247.44|3247.44|3242.03|3242.03|0
1656322200000|2022-06-27 09:30:00|3247.03|3247.03|3244.24|3244.24|3247.03|3247.03|3244.16|3244.16|0
1656322500000|2022-06-27 09:35:00|3244.35|3244.35|3242.12|3242.12|3245.71|3245.71|3242.12|3242.12|0
1656322800000|2022-06-27 09:40:00|3241.79|3241.79|3241.3|3241.3|3241.9|3241.9|3240.44|3240.44|0
1656323100000|2022-06-27 09:45:00|3241.24|3241.24|3243.55|3243.55|3245.22|3245.22|3241.24|3241.24|0
1656323400000|2022-06-27 09:50:00|3243.5|3243.5|3242.01|3242.01|3243.67|3243.67|3241.55|3241.55|0
1656323700000|2022-06-27 09:55:00|3242.09|3242.09|3242.22|3242.22|3243.73|3243.73|3239.23|3239.23|0
1656324000000|2022-06-27 10:00:00|3242.11|3242.11|3241.95|3241.95|3245.33|3245.33|3241.68|3241.68|0
1656324300000|2022-06-27 10:05:00|3241.56|3241.56|3242|3242|3242.75|3242.75|3240.66|3240.66|0
1656324600000|2022-06-27 10:10:00|3241.94|3241.94|3239.76|3239.76|3241.94|3241.94|3239.31|3239.31|0
1656324900000|2022-06-27 10:15:00|3239.65|3239.65|3246.73|3246.73|3246.73|3246.73|3239.32|3239.32|0
1656325200000|2022-06-27 10:20:00|3246.5|3246.5|3250.55|3250.55|3250.97|3250.97|3246.44|3246.44|0
1656325500000|2022-06-27 10:25:00|3250.72|3250.72|3252.66|3252.66|3252.89|3252.89|3247.63|3247.63|0
1656325800000|2022-06-27 10:30:00|3252.71|3252.71|3253.57|3253.57|3253.58|3253.58|3251.68|3251.68|0
1656326100000|2022-06-27 10:35:00|3253.65|3253.65|3250.46|3250.46|3253.65|3253.65|3250.33|3250.33|0
1656326400000|2022-06-27 10:40:00|3250.23|3250.23|3248.01|3248.01|3250.52|3250.52|3245.2|3245.2|0
1656326700000|2022-06-27 10:45:00|3248|3248|3248.93|3248.93|3249.28|3249.28|3248|3248|0
1656327000000|2022-06-27 10:50:00|3248.94|3248.94|3252.08|3252.08|3252.08|3252.08|3248.94|3248.94|0
1656327300000|2022-06-27 10:55:00|3253.07|3253.07|3255.91|3255.91|3256|3256|3253.07|3253.07|0
1656327600000|2022-06-27 11:00:00|3255.93|3255.93|3254.49|3254.49|3256.1|3256.1|3253.28|3253.28|0
1656327900000|2022-06-27 11:05:00|3254.6|3254.6|3251.22|3251.22|3255.68|3255.68|3250.96|3250.96|0
1656328200000|2022-06-27 11:10:00|3251.88|3251.88|3250.8|3250.8|3252.21|3252.21|3249.89|3249.89|0
1656328500000|2022-06-27 11:15:00|3250.84|3250.84|3255.76|3255.76|3257.21|3257.21|3250.53|3250.53|0
1656328800000|2022-06-27 11:20:00|3256.76|3256.76|3258.18|3258.18|3258.95|3258.95|3256.38|3256.38|0
1656329100000|2022-06-27 11:25:00|3258.12|3258.12|3253.43|3253.43|3258.12|3258.12|3253.09|3253.09|0
1656329400000|2022-06-27 11:30:00|3253.32|3253.32|3255.78|3255.78|3255.78|3255.78|3252.11|3252.11|0
1656329700000|2022-06-27 11:35:00|3255.81|3255.81|3256.91|3256.91|3258.18|3258.18|3255.81|3255.81|0
1656330000000|2022-06-27 11:40:00|3256.96|3256.96|3259.92|3259.92|3260.65|3260.65|3256.91|3256.91|0
1656330300000|2022-06-27 11:45:00|3259.43|3259.43|3257.58|3257.58|3259.43|3259.43|3255.97|3255.97|0
1656330600000|2022-06-27 11:50:00|3257.25|3257.25|3256.73|3256.73|3258.31|3258.31|3256.12|3256.12|0
1656330900000|2022-06-27 11:55:00|3256.29|3256.29|3254.61|3254.61|3256.29|3256.29|3254.6|3254.6|0
1656331200000|2022-06-27 12:00:00|3254.2|3254.2|3258.21|3258.21|3260.02|3260.02|3254.19|3254.19|0
1656331500000|2022-06-27 12:05:00|3258.27|3258.27|3263.2|3263.2|3263.48|3263.48|3258.04|3258.04|0
1656331800000|2022-06-27 12:10:00|3263.26|3263.26|3265.07|3265.07|3265.07|3265.07|3262.67|3262.67|0
1656332100000|2022-06-27 12:15:00|3265.12|3265.12|3265.1|3265.1|3265.6|3265.6|3264.23|3264.23|0
1656332400000|2022-06-27 12:20:00|3265.18|3265.18|3267.22|3267.22|3270.74|3270.74|3265.18|3265.18|0
1656332700000|2022-06-27 12:25:00|3267.19|3267.19|3267.66|3267.66|3269.95|3269.95|3267.19|3267.19|0
1656333000000|2022-06-27 12:30:00|3267.72|3267.72|3263|3263|3267.76|3267.76|3263|3263|0
1656333300000|2022-06-27 12:35:00|3262.88|3262.88|3269.48|3269.48|3269.48|3269.48|3262.88|3262.88|0
1656333600000|2022-06-27 12:40:00|3269.54|3269.54|3272.46|3272.46|3273.17|3273.17|3269.48|3269.48|0
1656333900000|2022-06-27 12:45:00|3272.13|3272.13|3273|3273|3273.34|3273.34|3271.34|3271.34|0
1656334200000|2022-06-27 12:50:00|3273.03|3273.03|3265.03|3265.03|3273.4|3273.4|3264.81|3264.81|0
1656334500000|2022-06-27 12:55:00|3265.01|3265.01|3265.4|3265.4|3266.2|3266.2|3264.3|3264.3|0
1656334800000|2022-06-27 13:00:00|3265.45|3265.45|3265.96|3265.96|3266.01|3266.01|3262.62|3262.62|0
1656335100000|2022-06-27 13:05:00|3266|3266|3265.73|3265.73|3268.28|3268.28|3264.75|3264.75|0
1656335400000|2022-06-27 13:10:00|3265.79|3265.79|3262.09|3262.09|3266.06|3266.06|3260.41|3260.41|0
1656335700000|2022-06-27 13:15:00|3262.26|3262.26|3264.99|3264.99|3266.52|3266.52|3262.26|3262.26|0
1656336000000|2022-06-27 13:20:00|3265.15|3265.15|3264.65|3264.65|3267.31|3267.31|3264.22|3264.22|0
1656336300000|2022-06-27 13:25:00|3264.32|3264.32|3266.46|3266.46|3268.15|3268.15|3263.6|3263.6|0
1656336600000|2022-06-27 13:30:00|3266.57|3266.57|3265.07|3265.07|3273.41|3273.41|3265.07|3265.07|0
1656336900000|2022-06-27 13:35:00|3265.01|3265.01|3262.25|3262.25|3265.18|3265.18|3260.2|3260.2|0
1656337200000|2022-06-27 13:40:00|3262.14|3262.14|3260.35|3260.35|3263.57|3263.57|3254.5|3254.5|0
1656337500000|2022-06-27 13:45:00|3260.08|3260.08|3258.64|3258.64|3261.03|3261.03|3256.86|3256.86|0
1656337800000|2022-06-27 13:50:00|3258.58|3258.58|3262.01|3262.01|3262.78|3262.78|3257.81|3257.81|0
1656338100000|2022-06-27 13:55:00|3261.93|3261.93|3253.49|3253.49|3261.93|3261.93|3252.88|3252.88|0
1656338400000|2022-06-27 14:00:00|3254.15|3254.15|3263.45|3263.45|3263.67|3263.67|3254.15|3254.15|0
1656338700000|2022-06-27 14:05:00|3263.39|3263.39|3256.35|3256.35|3263.64|3263.64|3255.81|3255.81|0
1656339000000|2022-06-27 14:10:00|3256.34|3256.34|3256.94|3256.94|3257.27|3257.27|3251.61|3251.61|0
1656339300000|2022-06-27 14:15:00|3256.83|3256.83|3258.89|3258.89|3259.78|3259.78|3253.6|3253.6|0
1656339600000|2022-06-27 14:20:00|3258.78|3258.78|3259.55|3259.55|3263.73|3263.73|3257.79|3257.79|0
1656339900000|2022-06-27 14:25:00|3259.63|3259.63|3257.12|3257.12|3259.94|3259.94|3255.57|3255.57|0
1656340200000|2022-06-27 14:30:00|3256.68|3256.68|3255.81|3255.81|3260.04|3260.04|3254.62|3254.62|0
1656340500000|2022-06-27 14:35:00|3255.75|3255.75|3259.07|3259.07|3259.79|3259.79|3254.48|3254.48|0
1656340800000|2022-06-27 14:40:00|3259.24|3259.24|3266.32|3266.32|3266.48|3266.48|3259.19|3259.19|0
1656341100000|2022-06-27 14:45:00|3266.26|3266.26|3267.88|3267.88|3268.84|3268.84|3264.83|3264.83|0
1656341400000|2022-06-27 14:50:00|3267.89|3267.89|3273.5|3273.5|3274.44|3274.44|3267.56|3267.56|0
1656341700000|2022-06-27 14:55:00|3273.52|3273.52|3272.36|3272.36|3275.5|3275.5|3272.25|3272.25|0
1656342000000|2022-06-27 15:00:00|3272.34|3272.34|3270.23|3270.23|3274.33|3274.33|3269.2|3269.2|0
1656342300000|2022-06-27 15:05:00|3270.15|3270.15|3266.05|3266.05|3270.15|3270.15|3265.59|3265.59|0
1656342600000|2022-06-27 15:10:00|3265.97|3265.97|3265.59|3265.59|3267.59|3267.59|3264.94|3264.94|0
1656342900000|2022-06-27 15:15:00|3265.5|3265.5|3268|3268|3268.74|3268.74|3264.53|3264.53|0
1656343200000|2022-06-27 15:20:00|3268.33|3268.33|3272.57|3272.57|3272.62|3272.62|3268.33|3268.33|0
1656343500000|2022-06-27 15:25:00|3272.62|3272.62|3270.19|3270.19|3275.22|3275.22|3270.19|3270.19|0
1656400500000|2022-06-28 07:15:00|3290.26|3290.26|3290.7|3290.7|3291.9|3291.9|3286.28|3286.28|0
1656400800000|2022-06-28 07:20:00|3291.36|3291.36|3288.14|3288.14|3293.56|3293.56|3286.09|3286.09|0
1656401100000|2022-06-28 07:25:00|3288.23|3288.23|3286.83|3286.83|3293.86|3293.86|3286.64|3286.64|0
1656401400000|2022-06-28 07:30:00|3286.67|3286.67|3292.54|3292.54|3293.93|3293.93|3283|3283|0
1656401700000|2022-06-28 07:35:00|3292.59|3292.59|3301.59|3301.59|3302.23|3302.23|3292.59|3292.59|0
1656402000000|2022-06-28 07:40:00|3301.92|3301.92|3301.7|3301.7|3304.2|3304.2|3300.69|3300.69|0
1656402300000|2022-06-28 07:45:00|3301.37|3301.37|3288.61|3288.61|3302.6|3302.6|3288.61|3288.61|0
1656402600000|2022-06-28 07:50:00|3288.72|3288.72|3300.62|3300.62|3301.07|3301.07|3288.28|3288.28|0
1656402900000|2022-06-28 07:55:00|3300.46|3300.46|3296.19|3296.19|3301.01|3301.01|3296.19|3296.19|0
1656403200000|2022-06-28 08:00:00|3296.46|3296.46|3305.33|3305.33|3305.93|3305.93|3296.3|3296.3|0
1656403500000|2022-06-28 08:05:00|3305|3305|3302.73|3302.73|3306.19|3306.19|3302.27|3302.27|0
1656403800000|2022-06-28 08:10:00|3302.71|3302.71|3301.1|3301.1|3303.15|3303.15|3298.66|3298.66|0
1656404100000|2022-06-28 08:15:00|3301.08|3301.08|3300.94|3300.94|3303.29|3303.29|3300.01|3300.01|0
1656404400000|2022-06-28 08:20:00|3300.99|3300.99|3298.57|3298.57|3301.22|3301.22|3296.86|3296.86|0
1656404700000|2022-06-28 08:25:00|3298.77|3298.77|3299.37|3299.37|3301.77|3301.77|3298.77|3298.77|0
1656405000000|2022-06-28 08:30:00|3299.32|3299.32|3299.02|3299.02|3303.05|3303.05|3299.02|3299.02|0
1656405300000|2022-06-28 08:35:00|3298.97|3298.97|3296.54|3296.54|3300.15|3300.15|3295.89|3295.89|0
1656405600000|2022-06-28 08:40:00|3296.21|3296.21|3289.83|3289.83|3296.21|3296.21|3289.83|3289.83|0
1656405900000|2022-06-28 08:45:00|3289.84|3289.84|3294.21|3294.21|3294.27|3294.27|3289.58|3289.58|0
1656406200000|2022-06-28 08:50:00|3294.3|3294.3|3295.83|3295.83|3295.84|3295.84|3292.58|3292.58|0
1656406500000|2022-06-28 08:55:00|3295.99|3295.99|3300.89|3300.89|3301.04|3301.04|3295.99|3295.99|0
1656406800000|2022-06-28 09:00:00|3301.11|3301.11|3308.74|3308.74|3308.92|3308.92|3301.11|3301.11|0
1656407100000|2022-06-28 09:05:00|3309.07|3309.07|3310.31|3310.31|3310.65|3310.65|3308.02|3308.02|0
1656407400000|2022-06-28 09:10:00|3310.37|3310.37|3309.69|3309.69|3311.82|3311.82|3309.69|3309.69|0
1656407700000|2022-06-28 09:15:00|3309.46|3309.46|3309.78|3309.78|3314.84|3314.84|3308.02|3308.02|0
1656408000000|2022-06-28 09:20:00|3309.72|3309.72|3309.05|3309.05|3309.93|3309.93|3307.93|3307.93|0
1656408300000|2022-06-28 09:25:00|3308.83|3308.83|3310.69|3310.69|3310.69|3310.69|3308.54|3308.54|0
1656408600000|2022-06-28 09:30:00|3311.02|3311.02|3305.68|3305.68|3311.66|3311.66|3305.62|3305.62|0
1656408900000|2022-06-28 09:35:00|3305.62|3305.62|3306.59|3306.59|3306.86|3306.86|3304.61|3304.61|0
1656409200000|2022-06-28 09:40:00|3307.01|3307.01|3307|3307|3310.49|3310.49|3306.89|3306.89|0
1656409500000|2022-06-28 09:45:00|3306.92|3306.92|3307.92|3307.92|3308.5|3308.5|3306.92|3306.92|0
1656409800000|2022-06-28 09:50:00|3307.98|3307.98|3310.1|3310.1|3310.79|3310.79|3307.98|3307.98|0
1656410100000|2022-06-28 09:55:00|3310.02|3310.02|3310.59|3310.59|3312.39|3312.39|3310.02|3310.02|0
1656410400000|2022-06-28 10:00:00|3310.54|3310.54|3316.95|3316.95|3317.04|3317.04|3310.14|3310.14|0
1656410700000|2022-06-28 10:05:00|3316.92|3316.92|3316.56|3316.56|3319.75|3319.75|3316.49|3316.49|0
1656411000000|2022-06-28 10:10:00|3316.78|3316.78|3317.73|3317.73|3318.03|3318.03|3316.78|3316.78|0
1656411300000|2022-06-28 10:15:00|3317.65|3317.65|3314.59|3314.59|3318.22|3318.22|3314.59|3314.59|0
1656411600000|2022-06-28 10:20:00|3314.61|3314.61|3314.45|3314.45|3314.61|3314.61|3310.76|3310.76|0
1656411900000|2022-06-28 10:25:00|3314.48|3314.48|3316.83|3316.83|3316.83|3316.83|3314.4|3314.4|0
1656412200000|2022-06-28 10:30:00|3316.5|3316.5|3323.04|3323.04|3323.04|3323.04|3316.5|3316.5|0
1656412500000|2022-06-28 10:35:00|3322.99|3322.99|3317.94|3317.94|3322.99|3322.99|3317.67|3317.67|0
1656412800000|2022-06-28 10:40:00|3318.07|3318.07|3321.19|3321.19|3322.59|3322.59|3318.07|3318.07|0
1656413100000|2022-06-28 10:45:00|3321.13|3321.13|3321.31|3321.31|3321.49|3321.49|3319.65|3319.65|0
1656413400000|2022-06-28 10:50:00|3321.34|3321.34|3320.91|3320.91|3321.7|3321.7|3319.26|3319.26|0
1656413700000|2022-06-28 10:55:00|3320.58|3320.58|3324.91|3324.91|3324.91|3324.91|3319.86|3319.86|0
1656414000000|2022-06-28 11:00:00|3324.93|3324.93|3323.65|3323.65|3325.63|3325.63|3322.89|3322.89|0
1656414300000|2022-06-28 11:05:00|3323.66|3323.66|3324.85|3324.85|3325.23|3325.23|3322.77|3322.77|0
1656414600000|2022-06-28 11:10:00|3324.8|3324.8|3325.06|3325.06|3325.14|3325.14|3322.03|3322.03|0
1656414900000|2022-06-28 11:15:00|3324.97|3324.97|3324.73|3324.73|3326.36|3326.36|3324.11|3324.11|0
1656415200000|2022-06-28 11:20:00|3324.75|3324.75|3323.91|3323.91|3324.92|3324.92|3321.6|3321.6|0
1656415500000|2022-06-28 11:25:00|3323.83|3323.83|3324.14|3324.14|3324.22|3324.22|3321.67|3321.67|0
1656415800000|2022-06-28 11:30:00|3324.17|3324.17|3323.54|3323.54|3325.81|3325.81|3323.54|3323.54|0
1656416100000|2022-06-28 11:35:00|3323.65|3323.65|3323.52|3323.52|3323.85|3323.85|3321.03|3321.03|0
1656416400000|2022-06-28 11:40:00|3323.47|3323.47|3322.56|3322.56|3323.47|3323.47|3321.05|3321.05|0
1656416700000|2022-06-28 11:45:00|3322.23|3322.23|3323.08|3323.08|3323.08|3323.08|3320.2|3320.2|0
1656417000000|2022-06-28 11:50:00|3322.75|3322.75|3319.22|3319.22|3322.75|3322.75|3319.22|3319.22|0
1656417300000|2022-06-28 11:55:00|3319.44|3319.44|3320.23|3320.23|3320.54|3320.54|3317.13|3317.13|0
1656417600000|2022-06-28 12:00:00|3320.25|3320.25|3323.64|3323.64|3326.35|3326.35|3320.25|3320.25|0
1656417900000|2022-06-28 12:05:00|3323.58|3323.58|3321.31|3321.31|3323.66|3323.66|3321.19|3321.19|0
1656418200000|2022-06-28 12:10:00|3321.3|3321.3|3320.97|3320.97|3321.61|3321.61|3320.51|3320.51|0
1656418500000|2022-06-28 12:15:00|3320.8|3320.8|3322.35|3322.35|3325.58|3325.58|3320.8|3320.8|0
1656418800000|2022-06-28 12:20:00|3322.02|3322.02|3318.77|3318.77|3322.02|3322.02|3318.34|3318.34|0
1656419100000|2022-06-28 12:25:00|3318.8|3318.8|3317.9|3317.9|3320.65|3320.65|3317.77|3317.77|0
1656419400000|2022-06-28 12:30:00|3317.95|3317.95|3315.13|3315.13|3318.38|3318.38|3315.08|3315.08|0
1656419700000|2022-06-28 12:35:00|3315.24|3315.24|3316.46|3316.46|3316.85|3316.85|3314.68|3314.68|0
1656420000000|2022-06-28 12:40:00|3316.53|3316.53|3316.47|3316.47|3319.19|3319.19|3316.47|3316.47|0
1656420300000|2022-06-28 12:45:00|3316.14|3316.14|3318.34|3318.34|3319.03|3319.03|3316.08|3316.08|0
1656420600000|2022-06-28 12:50:00|3318.23|3318.23|3315.59|3315.59|3320.11|3320.11|3315.48|3315.48|0
1656420900000|2022-06-28 12:55:00|3315.92|3315.92|3315.83|3315.83|3317.49|3317.49|3315.74|3315.74|0
1656421200000|2022-06-28 13:00:00|3315.91|3315.91|3310.26|3310.26|3315.91|3315.91|3309.76|3309.76|0
1656421500000|2022-06-28 13:05:00|3310.37|3310.37|3309.31|3309.31|3312|3312|3309.03|3309.03|0
1656421800000|2022-06-28 13:10:00|3309.2|3309.2|3307.74|3307.74|3309.85|3309.85|3307.74|3307.74|0
1656422100000|2022-06-28 13:15:00|3307.66|3307.66|3308.11|3308.11|3308.25|3308.25|3306.57|3306.57|0
1656422400000|2022-06-28 13:20:00|3308.17|3308.17|3307.47|3307.47|3308.32|3308.32|3306.63|3306.63|0
1656422700000|2022-06-28 13:25:00|3307.46|3307.46|3310.3|3310.3|3310.3|3310.3|3306.76|3306.76|0
1656423000000|2022-06-28 13:30:00|3310.36|3310.36|3316.81|3316.81|3317.45|3317.45|3310.3|3310.3|0
1656423300000|2022-06-28 13:35:00|3317.47|3317.47|3323.74|3323.74|3324.32|3324.32|3317.47|3317.47|0
1656423600000|2022-06-28 13:40:00|3323.66|3323.66|3329.64|3329.64|3329.7|3329.7|3321.89|3321.89|0
1656423900000|2022-06-28 13:45:00|3329.98|3329.98|3331.85|3331.85|3332|3332|3326.98|3326.98|0
1656424200000|2022-06-28 13:50:00|3331.87|3331.87|3331.85|3331.85|3333.88|3333.88|3330.74|3330.74|0
1656424500000|2022-06-28 13:55:00|3331.94|3331.94|3329.74|3329.74|3332.6|3332.6|3326.29|3326.29|0
1656424800000|2022-06-28 14:00:00|3329.46|3329.46|3326.47|3326.47|3331.48|3331.48|3323.18|3323.18|0
1656425100000|2022-06-28 14:05:00|3326.03|3326.03|3321.43|3321.43|3326.41|3326.41|3321.08|3321.08|0
1656425400000|2022-06-28 14:10:00|3321.32|3321.32|3323.99|3323.99|3329.37|3329.37|3321.19|3321.19|0
1656425700000|2022-06-28 14:15:00|3323.93|3323.93|3322.49|3322.49|3323.93|3323.93|3320.45|3320.45|0
1656426000000|2022-06-28 14:20:00|3322.06|3322.06|3320.03|3320.03|3322.89|3322.89|3317.17|3317.17|0
1656426300000|2022-06-28 14:25:00|3320.11|3320.11|3319.1|3319.1|3320.87|3320.87|3317.92|3317.92|0
1656426600000|2022-06-28 14:30:00|3318.94|3318.94|3313.56|3313.56|3318.94|3318.94|3313.56|3313.56|0
1656426900000|2022-06-28 14:35:00|3313.5|3313.5|3315.34|3315.34|3315.85|3315.85|3312.21|3312.21|0
1656427200000|2022-06-28 14:40:00|3315.42|3315.42|3316.19|3316.19|3317.72|3317.72|3313.87|3313.87|0
1656427500000|2022-06-28 14:45:00|3316.17|3316.17|3309.74|3309.74|3316.37|3316.37|3309.1|3309.1|0
1656427800000|2022-06-28 14:50:00|3309.66|3309.66|3309.37|3309.37|3311.2|3311.2|3308.26|3308.26|0
1656428100000|2022-06-28 14:55:00|3309.38|3309.38|3313.74|3313.74|3313.74|3313.74|3309.38|3309.38|0
1656428400000|2022-06-28 15:00:00|3313.41|3313.41|3313.2|3313.2|3315.35|3315.35|3310.99|3310.99|0
1656428700000|2022-06-28 15:05:00|3313.31|3313.31|3310.28|3310.28|3313.98|3313.98|3309.88|3309.88|0
1656429000000|2022-06-28 15:10:00|3310.34|3310.34|3310.8|3310.8|3313.49|3313.49|3309.63|3309.63|0
1656429300000|2022-06-28 15:15:00|3310.75|3310.75|3305.2|3305.2|3310.75|3310.75|3304.51|3304.51|0
1656429600000|2022-06-28 15:20:00|3305.12|3305.12|3302.26|3302.26|3305.66|3305.66|3301.5|3301.5|0
1656429900000|2022-06-28 15:25:00|3302.21|3302.21|3304.05|3304.05|3304.73|3304.73|3301.51|3301.51|0
1656486900000|2022-06-29 07:15:00|3296.47|3296.47|3304.4|3304.4|3305.52|3305.52|3296.47|3296.47|0
1656487200000|2022-06-29 07:20:00|3304.49|3304.49|3304.28|3304.28|3307.99|3307.99|3301.42|3301.42|0
1656487500000|2022-06-29 07:25:00|3304.26|3304.26|3301.97|3301.97|3305.68|3305.68|3300.16|3300.16|0
1656487800000|2022-06-29 07:30:00|3301.48|3301.48|3296.52|3296.52|3301.54|3301.54|3294.31|3294.31|0
1656488100000|2022-06-29 07:35:00|3296.46|3296.46|3296.17|3296.17|3298.02|3298.02|3294.05|3294.05|0
1656488400000|2022-06-29 07:40:00|3296.28|3296.28|3297.86|3297.86|3299.18|3299.18|3296.28|3296.28|0
1656488700000|2022-06-29 07:45:00|3296.72|3296.72|3290.48|3290.48|3297|3297|3289.9|3289.9|0
1656489000000|2022-06-29 07:50:00|3291.14|3291.14|3284.06|3284.06|3292.71|3292.71|3282.74|3282.74|0
1656489300000|2022-06-29 07:55:00|3284.38|3284.38|3280|3280|3284.88|3284.88|3279.54|3279.54|0
1656489600000|2022-06-29 08:00:00|3279.81|3279.81|3289.36|3289.36|3290.34|3290.34|3278.95|3278.95|0
1656489900000|2022-06-29 08:05:00|3289.2|3289.2|3289.36|3289.36|3289.36|3289.36|3285.33|3285.33|0
1656490200000|2022-06-29 08:10:00|3289.38|3289.38|3289.48|3289.48|3294.03|3294.03|3289.05|3289.05|0
1656490500000|2022-06-29 08:15:00|3289.25|3289.25|3288.74|3288.74|3291|3291|3283.82|3283.82|0
1656490800000|2022-06-29 08:20:00|3288.86|3288.86|3295.05|3295.05|3295.36|3295.36|3288.8|3288.8|0
1656491100000|2022-06-29 08:25:00|3294.72|3294.72|3297.42|3297.42|3300.17|3300.17|3294.59|3294.59|0
1656491400000|2022-06-29 08:30:00|3297.65|3297.65|3299.23|3299.23|3301.23|3301.23|3297.65|3297.65|0
1656491700000|2022-06-29 08:35:00|3299.45|3299.45|3299.8|3299.8|3300.36|3300.36|3297.88|3297.88|0
1656492000000|2022-06-29 08:40:00|3299.63|3299.63|3295.91|3295.91|3299.63|3299.63|3294.95|3294.95|0
1656492300000|2022-06-29 08:45:00|3296.24|3296.24|3296.55|3296.55|3298.89|3298.89|3294.91|3294.91|0
1656492600000|2022-06-29 08:50:00|3297.21|3297.21|3298.62|3298.62|3298.62|3298.62|3295.14|3295.14|0
1656492900000|2022-06-29 08:55:00|3298.68|3298.68|3300.92|3300.92|3301.94|3301.94|3298.68|3298.68|0
1656493200000|2022-06-29 09:00:00|3300.83|3300.83|3300.36|3300.36|3302.01|3302.01|3299.64|3299.64|0
1656493500000|2022-06-29 09:05:00|3300.47|3300.47|3299.23|3299.23|3301.27|3301.27|3297.13|3297.13|0
1656493800000|2022-06-29 09:10:00|3299.31|3299.31|3303.8|3303.8|3304.16|3304.16|3299.31|3299.31|0
1656494100000|2022-06-29 09:15:00|3304.13|3304.13|3304.95|3304.95|3305.75|3305.75|3303.09|3303.09|0
1656494400000|2022-06-29 09:20:00|3304.89|3304.89|3305.77|3305.77|3308.1|3308.1|3304.89|3304.89|0
1656494700000|2022-06-29 09:25:00|3306.1|3306.1|3307.92|3307.92|3309.2|3309.2|3305.93|3305.93|0
1656495000000|2022-06-29 09:30:00|3307.87|3307.87|3307.99|3307.99|3307.99|3307.99|3305.52|3305.52|0
1656495300000|2022-06-29 09:35:00|3308.27|3308.27|3306.63|3306.63|3309.17|3309.17|3306.55|3306.55|0
1656495600000|2022-06-29 09:40:00|3306.62|3306.62|3308.84|3308.84|3308.95|3308.95|3305.19|3305.19|0
1656495900000|2022-06-29 09:45:00|3308.85|3308.85|3310.04|3310.04|3310.54|3310.54|3305.36|3305.36|0
1656496200000|2022-06-29 09:50:00|3310.03|3310.03|3309.12|3309.12|3310.4|3310.4|3305.78|3305.78|0
1656496500000|2022-06-29 09:55:00|3309.45|3309.45|3306.34|3306.34|3311.3|3311.3|3305.35|3305.35|0
1656496800000|2022-06-29 10:00:00|3306.68|3306.68|3314.55|3314.55|3314.55|3314.55|3306.68|3306.68|0
1656497100000|2022-06-29 10:05:00|3314.47|3314.47|3317.48|3317.48|3319.23|3319.23|3314.47|3314.47|0
1656497400000|2022-06-29 10:10:00|3317.43|3317.43|3315.21|3315.21|3319.3|3319.3|3314.07|3314.07|0
1656497700000|2022-06-29 10:15:00|3315.37|3315.37|3313.73|3313.73|3317.53|3317.53|3312.9|3312.9|0
1656498000000|2022-06-29 10:20:00|3313.06|3313.06|3313.27|3313.27|3316.52|3316.52|3313.06|3313.06|0
1656498300000|2022-06-29 10:25:00|3312.94|3312.94|3309.59|3309.59|3312.94|3312.94|3309.47|3309.47|0
1656498600000|2022-06-29 10:30:00|3309.43|3309.43|3308.49|3308.49|3310.36|3310.36|3308.09|3308.09|0
1656498900000|2022-06-29 10:35:00|3308.33|3308.33|3309.81|3309.81|3311.68|3311.68|3308.22|3308.22|0
1656499200000|2022-06-29 10:40:00|3309.96|3309.96|3312.63|3312.63|3312.97|3312.97|3309.96|3309.96|0
1656499500000|2022-06-29 10:45:00|3312.6|3312.6|3313.74|3313.74|3313.89|3313.89|3311.76|3311.76|0
1656499800000|2022-06-29 10:50:00|3313.85|3313.85|3309.75|3309.75|3313.86|3313.86|3308.4|3308.4|0
1656500100000|2022-06-29 10:55:00|3309.78|3309.78|3310.36|3310.36|3311|3311|3309.76|3309.76|0
1656500400000|2022-06-29 11:00:00|3310.03|3310.03|3308.62|3308.62|3310.03|3310.03|3306.8|3306.8|0
1656500700000|2022-06-29 11:05:00|3308.95|3308.95|3308.85|3308.85|3309.64|3309.64|3308.34|3308.34|0
1656501000000|2022-06-29 11:10:00|3308.79|3308.79|3310.74|3310.74|3311.07|3311.07|3307.87|3307.87|0
1656501300000|2022-06-29 11:15:00|3310.69|3310.69|3310.78|3310.78|3310.87|3310.87|3308.15|3308.15|0
1656501600000|2022-06-29 11:20:00|3310.84|3310.84|3312.76|3312.76|3314.35|3314.35|3310.76|3310.76|0
1656501900000|2022-06-29 11:25:00|3312.68|3312.68|3318.67|3318.67|3319.11|3319.11|3311.35|3311.35|0
1656502200000|2022-06-29 11:30:00|3318.72|3318.72|3318.99|3318.99|3319.17|3319.17|3316.97|3316.97|0
1656502500000|2022-06-29 11:35:00|3318.77|3318.77|3318.55|3318.55|3318.77|3318.77|3317.38|3317.38|0
1656502800000|2022-06-29 11:40:00|3318.71|3318.71|3320.31|3320.31|3320.34|3320.34|3318.71|3318.71|0
1656503100000|2022-06-29 11:45:00|3320.39|3320.39|3322.58|3322.58|3323.87|3323.87|3320.39|3320.39|0
1656503400000|2022-06-29 11:50:00|3323.24|3323.24|3323.97|3323.97|3326.28|3326.28|3321.66|3321.66|0
1656503700000|2022-06-29 11:55:00|3323.91|3323.91|3323.09|3323.09|3325.75|3325.75|3322.91|3322.91|0
1656504000000|2022-06-29 12:00:00|3323|3323|3320.77|3320.77|3324.37|3324.37|3320.66|3320.66|0
1656504300000|2022-06-29 12:05:00|3320.43|3320.43|3323.45|3323.45|3324.8|3324.8|3320.37|3320.37|0
1656504600000|2022-06-29 12:10:00|3323.78|3323.78|3327.96|3327.96|3328.3|3328.3|3323.45|3323.45|0
1656504900000|2022-06-29 12:15:00|3327.79|3327.79|3320.91|3320.91|3328.1|3328.1|3320.76|3320.76|0
1656505200000|2022-06-29 12:20:00|3321|3321|3317.34|3317.34|3321.2|3321.2|3317|3317|0
1656505500000|2022-06-29 12:25:00|3317.75|3317.75|3318.96|3318.96|3319.07|3319.07|3317.22|3317.22|0
1656505800000|2022-06-29 12:30:00|3319.62|3319.62|3317.22|3317.22|3320.88|3320.88|3313.79|3313.79|0
1656506100000|2022-06-29 12:35:00|3317.06|3317.06|3317.48|3317.48|3318.27|3318.27|3316.06|3316.06|0
1656506400000|2022-06-29 12:40:00|3317.54|3317.54|3320.38|3320.38|3320.82|3320.82|3316.47|3316.47|0
1656506700000|2022-06-29 12:45:00|3320.32|3320.32|3321.97|3321.97|3322.49|3322.49|3319.65|3319.65|0
1656507000000|2022-06-29 12:50:00|3322.05|3322.05|3325.09|3325.09|3325.8|3325.8|3322.05|3322.05|0
1656507300000|2022-06-29 12:55:00|3325.42|3325.42|3324.74|3324.74|3328.71|3328.71|3324.39|3324.39|0
1656507600000|2022-06-29 13:00:00|3324.3|3324.3|3326.49|3326.49|3328.16|3328.16|3324.16|3324.16|0
1656507900000|2022-06-29 13:05:00|3326.46|3326.46|3323.73|3323.73|3327.26|3327.26|3323.47|3323.47|0
1656508200000|2022-06-29 13:10:00|3323.9|3323.9|3331.27|3331.27|3331.27|3331.27|3323.1|3323.1|0
1656508500000|2022-06-29 13:15:00|3330.94|3330.94|3332.17|3332.17|3333.35|3333.35|3329.2|3329.2|0
1656508800000|2022-06-29 13:20:00|3332.08|3332.08|3331.26|3331.26|3332.49|3332.49|3329.62|3329.62|0
1656509100000|2022-06-29 13:25:00|3331.34|3331.34|3329.06|3329.06|3331.82|3331.82|3328.03|3328.03|0
1656509400000|2022-06-29 13:30:00|3329.39|3329.39|3322.34|3322.34|3329.39|3329.39|3320.94|3320.94|0
1656509700000|2022-06-29 13:35:00|3322.18|3322.18|3321.6|3321.6|3323.65|3323.65|3317.38|3317.38|0
1656510000000|2022-06-29 13:40:00|3321.87|3321.87|3319.94|3319.94|3323.77|3323.77|3319.12|3319.12|0
1656510300000|2022-06-29 13:45:00|3319.88|3319.88|3321.34|3321.34|3322.23|3322.23|3315.5|3315.5|0
1656510600000|2022-06-29 13:50:00|3320.93|3320.93|3329.48|3329.48|3331.59|3331.59|3320.47|3320.47|0
1656510900000|2022-06-29 13:55:00|3329.19|3329.19|3324.46|3324.46|3329.19|3329.19|3322.76|3322.76|0
1656511200000|2022-06-29 14:00:00|3324.35|3324.35|3321.66|3321.66|3326.21|3326.21|3319.5|3319.5|0
1656511500000|2022-06-29 14:05:00|3321.61|3321.61|3316.33|3316.33|3321.61|3321.61|3316.22|3316.22|0
1656511800000|2022-06-29 14:10:00|3316.39|3316.39|3320.11|3320.11|3322.8|3322.8|3315.97|3315.97|0
1656512100000|2022-06-29 14:15:00|3320.16|3320.16|3312.91|3312.91|3320.65|3320.65|3312.08|3312.08|0
1656512400000|2022-06-29 14:20:00|3312.8|3312.8|3310.3|3310.3|3313.96|3313.96|3308.33|3308.33|0
1656512700000|2022-06-29 14:25:00|3310.31|3310.31|3314.33|3314.33|3317.04|3317.04|3310.31|3310.31|0
1656513000000|2022-06-29 14:30:00|3314.25|3314.25|3314.97|3314.97|3318.04|3318.04|3312.15|3312.15|0
1656513300000|2022-06-29 14:35:00|3314.64|3314.64|3312.21|3312.21|3315.36|3315.36|3309.38|3309.38|0
1656513600000|2022-06-29 14:40:00|3312.3|3312.3|3314.82|3314.82|3315.9|3315.9|3310.91|3310.91|0
1656513900000|2022-06-29 14:45:00|3314.98|3314.98|3314.5|3314.5|3315.64|3315.64|3311.78|3311.78|0
1656514200000|2022-06-29 14:50:00|3314.83|3314.83|3312.2|3312.2|3314.84|3314.84|3311.26|3311.26|0
1656514500000|2022-06-29 14:55:00|3312.32|3312.32|3311.82|3311.82|3312.32|3312.32|3309.45|3309.45|0
1656514800000|2022-06-29 15:00:00|3311.87|3311.87|3309.69|3309.69|3313.43|3313.43|3308.96|3308.96|0
1656515100000|2022-06-29 15:05:00|3309.63|3309.63|3310.53|3310.53|3311.76|3311.76|3307.41|3307.41|0
1656515400000|2022-06-29 15:10:00|3310.55|3310.55|3312.31|3312.31|3314.13|3314.13|3310.51|3310.51|0
1656515700000|2022-06-29 15:15:00|3312.37|3312.37|3314.71|3314.71|3316.15|3316.15|3312.37|3312.37|0
1656516000000|2022-06-29 15:20:00|3314.63|3314.63|3310.39|3310.39|3315.06|3315.06|3309.49|3309.49|0
1656516300000|2022-06-29 15:25:00|3310.51|3310.51|3311.28|3311.28|3313.55|3313.55|3310.28|3310.28|0
1656573300000|2022-06-30 07:15:00|3257.29|3257.29|3249.96|3249.96|3257.8|3257.8|3248.1|3248.1|0
1656573600000|2022-06-30 07:20:00|3249.63|3249.63|3245.09|3245.09|3249.63|3249.63|3243.77|3243.77|0
1656573900000|2022-06-30 07:25:00|3245.27|3245.27|3242.69|3242.69|3248.16|3248.16|3241.25|3241.25|0
1656574200000|2022-06-30 07:30:00|3242.58|3242.58|3254.1|3254.1|3254.1|3254.1|3239.73|3239.73|0
1656574500000|2022-06-30 07:35:00|3254.56|3254.56|3249.44|3249.44|3256.99|3256.99|3249.44|3249.44|0
1656574800000|2022-06-30 07:40:00|3249.6|3249.6|3256.48|3256.48|3256.78|3256.78|3248.88|3248.88|0
1656575100000|2022-06-30 07:45:00|3259.16|3259.16|3261.77|3261.77|3262.1|3262.1|3253.21|3253.21|0
1656575400000|2022-06-30 07:50:00|3262.29|3262.29|3262.12|3262.12|3264.36|3264.36|3260.92|3260.92|0
1656575700000|2022-06-30 07:55:00|3262.1|3262.1|3243.71|3243.71|3262.29|3262.29|3242.68|3242.68|0
1656576000000|2022-06-30 08:00:00|3243.55|3243.55|3253.85|3253.85|3253.85|3253.85|3241.95|3241.95|0
1656576300000|2022-06-30 08:05:00|3253.52|3253.52|3243.02|3243.02|3254.7|3254.7|3241.51|3241.51|0
1656576600000|2022-06-30 08:10:00|3242.96|3242.96|3243.15|3243.15|3247.27|3247.27|3239.36|3239.36|0
1656576900000|2022-06-30 08:15:00|3243.04|3243.04|3233.81|3233.81|3243.04|3243.04|3233.72|3233.72|0
1656577200000|2022-06-30 08:20:00|3233.86|3233.86|3238.97|3238.97|3240.3|3240.3|3230.58|3230.58|0
1656577500000|2022-06-30 08:25:00|3238.64|3238.64|3232.55|3232.55|3239.75|3239.75|3232.55|3232.55|0
1656577800000|2022-06-30 08:30:00|3232.38|3232.38|3230.65|3230.65|3233.8|3233.8|3229.55|3229.55|0
1656578100000|2022-06-30 08:35:00|3230.64|3230.64|3230.24|3230.24|3232.25|3232.25|3223.98|3223.98|0
1656578400000|2022-06-30 08:40:00|3230.04|3230.04|3241.49|3241.49|3241.49|3241.49|3224.77|3224.77|0
1656578700000|2022-06-30 08:45:00|3241.82|3241.82|3241.1|3241.1|3242.09|3242.09|3236.07|3236.07|0
1656579000000|2022-06-30 08:50:00|3240.22|3240.22|3245.05|3245.05|3245.63|3245.63|3239.16|3239.16|0
1656579300000|2022-06-30 08:55:00|3245.71|3245.71|3247.15|3247.15|3247.65|3247.65|3245.38|3245.38|0
1656579600000|2022-06-30 09:00:00|3247.23|3247.23|3246.58|3246.58|3248.5|3248.5|3245.28|3245.28|0
1656579900000|2022-06-30 09:05:00|3246.63|3246.63|3245.5|3245.5|3251.67|3251.67|3245.5|3245.5|0
1656580200000|2022-06-30 09:10:00|3245.45|3245.45|3240.71|3240.71|3245.45|3245.45|3240.71|3240.71|0
1656580500000|2022-06-30 09:15:00|3240.6|3240.6|3235.67|3235.67|3240.6|3240.6|3234.57|3234.57|0
1656580800000|2022-06-30 09:20:00|3236|3236|3235.04|3235.04|3236.15|3236.15|3232.12|3232.12|0
1656581100000|2022-06-30 09:25:00|3234.96|3234.96|3229.89|3229.89|3234.96|3234.96|3229.89|3229.89|0
1656581400000|2022-06-30 09:30:00|3229.86|3229.86|3235.79|3235.79|3236.56|3236.56|3228.28|3228.28|0
1656581700000|2022-06-30 09:35:00|3236.12|3236.12|3236.49|3236.49|3238.29|3238.29|3234.35|3234.35|0
1656582000000|2022-06-30 09:40:00|3236.16|3236.16|3238.92|3238.92|3239.25|3239.25|3235.94|3235.94|0
1656582300000|2022-06-30 09:45:00|3239.03|3239.03|3241.1|3241.1|3244.15|3244.15|3238.61|3238.61|0
1656582600000|2022-06-30 09:50:00|3241.13|3241.13|3247.53|3247.53|3247.75|3247.75|3238.3|3238.3|0
1656582900000|2022-06-30 09:55:00|3247.69|3247.69|3254.46|3254.46|3254.46|3254.46|3246.6|3246.6|0
1656583200000|2022-06-30 10:00:00|3253.41|3253.41|3256.2|3256.2|3258.58|3258.58|3252.7|3252.7|0
1656583500000|2022-06-30 10:05:00|3256.37|3256.37|3256.38|3256.38|3257.49|3257.49|3252.56|3252.56|0
1656583800000|2022-06-30 10:10:00|3257.04|3257.04|3256.66|3256.66|3258.27|3258.27|3256.66|3256.66|0
1656584100000|2022-06-30 10:15:00|3256.64|3256.64|3254.98|3254.98|3257.59|3257.59|3254.6|3254.6|0
1656584400000|2022-06-30 10:20:00|3255.09|3255.09|3247.58|3247.58|3255.11|3255.11|3247.52|3247.52|0
1656584700000|2022-06-30 10:25:00|3247.55|3247.55|3242.21|3242.21|3247.59|3247.59|3241.99|3241.99|0
1656585000000|2022-06-30 10:30:00|3242.15|3242.15|3239.95|3239.95|3242.77|3242.77|3239.52|3239.52|0
1656585300000|2022-06-30 10:35:00|3239.93|3239.93|3240.17|3240.17|3242.46|3242.46|3239.13|3239.13|0
1656585600000|2022-06-30 10:40:00|3239.95|3239.95|3239.08|3239.08|3240.05|3240.05|3237.41|3237.41|0
1656585900000|2022-06-30 10:45:00|3238.75|3238.75|3234.58|3234.58|3239.27|3239.27|3233.17|3233.17|0
1656586200000|2022-06-30 10:50:00|3234.42|3234.42|3235.72|3235.72|3235.86|3235.86|3232.5|3232.5|0
1656586500000|2022-06-30 10:55:00|3235.67|3235.67|3242.4|3242.4|3242.4|3242.4|3235.45|3235.45|0
1656586800000|2022-06-30 11:00:00|3242.49|3242.49|3240.01|3240.01|3243.38|3243.38|3239.55|3239.55|0
1656587100000|2022-06-30 11:05:00|3240.06|3240.06|3238.52|3238.52|3241.3|3241.3|3238.27|3238.27|0
1656587400000|2022-06-30 11:10:00|3238.63|3238.63|3236.14|3236.14|3239.17|3239.17|3234.23|3234.23|0
1656587700000|2022-06-30 11:15:00|3236.15|3236.15|3231.48|3231.48|3236.32|3236.32|3230.3|3230.3|0
1656588000000|2022-06-30 11:20:00|3231.81|3231.81|3230.74|3230.74|3233.85|3233.85|3230.74|3230.74|0
1656588300000|2022-06-30 11:25:00|3230.66|3230.66|3231.9|3231.9|3231.92|3231.92|3228.19|3228.19|0
1656588600000|2022-06-30 11:30:00|3231.84|3231.84|3227.11|3227.11|3231.84|3231.84|3226.83|3226.83|0
1656588900000|2022-06-30 11:35:00|3227.03|3227.03|3223.52|3223.52|3227.76|3227.76|3222.38|3222.38|0
1656589200000|2022-06-30 11:40:00|3223.46|3223.46|3223.31|3223.31|3224.15|3224.15|3222.19|3222.19|0
1656589500000|2022-06-30 11:45:00|3223.36|3223.36|3226.06|3226.06|3226.06|3226.06|3222.48|3222.48|0
1656589800000|2022-06-30 11:50:00|3225.89|3225.89|3226.34|3226.34|3226.97|3226.97|3224.73|3224.73|0
1656590100000|2022-06-30 11:55:00|3226.01|3226.01|3228.02|3228.02|3228.86|3228.86|3225.36|3225.36|0
1656590400000|2022-06-30 12:00:00|3227.9|3227.9|3235.4|3235.4|3235.4|3235.4|3227.19|3227.19|0
1656590700000|2022-06-30 12:05:00|3235.42|3235.42|3233.32|3233.32|3235.86|3235.86|3232.27|3232.27|0
1656591000000|2022-06-30 12:10:00|3233.4|3233.4|3234.94|3234.94|3235.3|3235.3|3232.49|3232.49|0
1656591300000|2022-06-30 12:15:00|3235.05|3235.05|3230.19|3230.19|3235.5|3235.5|3230.19|3230.19|0
1656591600000|2022-06-30 12:20:00|3230.18|3230.18|3233.84|3233.84|3233.84|3233.84|3227.66|3227.66|0
1656591900000|2022-06-30 12:25:00|3233.73|3233.73|3233.38|3233.38|3235.9|3235.9|3232.81|3232.81|0
1656592200000|2022-06-30 12:30:00|3233.15|3233.15|3234.78|3234.78|3240.37|3240.37|3233.15|3233.15|0
1656592500000|2022-06-30 12:35:00|3235.11|3235.11|3230.45|3230.45|3237.1|3237.1|3230.34|3230.34|0
1656592800000|2022-06-30 12:40:00|3230.5|3230.5|3232.03|3232.03|3232.03|3232.03|3228.62|3228.62|0
1656593100000|2022-06-30 12:45:00|3232.28|3232.28|3229.56|3229.56|3234.36|3234.36|3229.16|3229.16|0
1656593400000|2022-06-30 12:50:00|3229.81|3229.81|3222.63|3222.63|3231.27|3231.27|3222.03|3222.03|0
1656593700000|2022-06-30 12:55:00|3222.68|3222.68|3216.4|3216.4|3222.85|3222.85|3216.22|3216.22|0
1656594000000|2022-06-30 13:00:00|3216.31|3216.31|3218.3|3218.3|3218.43|3218.43|3212.16|3212.16|0
1656594300000|2022-06-30 13:05:00|3218.22|3218.22|3220.14|3220.14|3220.59|3220.59|3217.17|3217.17|0
1656594600000|2022-06-30 13:10:00|3219.89|3219.89|3217.32|3217.32|3219.89|3219.89|3215.62|3215.62|0
1656594900000|2022-06-30 13:15:00|3217.26|3217.26|3217.37|3217.37|3220|3220|3216.62|3216.62|0
1656595200000|2022-06-30 13:20:00|3216.88|3216.88|3213.06|3213.06|3216.88|3216.88|3212.03|3212.03|0
1656595500000|2022-06-30 13:25:00|3212.73|3212.73|3215.86|3215.86|3216.86|3216.86|3212.57|3212.57|0
1656595800000|2022-06-30 13:30:00|3216.64|3216.64|3206.34|3206.34|3217.94|3217.94|3205.55|3205.55|0
1656596100000|2022-06-30 13:35:00|3206.21|3206.21|3199.26|3199.26|3206.22|3206.22|3198.24|3198.24|0
1656596400000|2022-06-30 13:40:00|3199.25|3199.25|3204.36|3204.36|3208.94|3208.94|3197.6|3197.6|0
1656596700000|2022-06-30 13:45:00|3204.24|3204.24|3197.44|3197.44|3204.68|3204.68|3196.39|3196.39|0
1656597000000|2022-06-30 13:50:00|3197.11|3197.11|3188.39|3188.39|3197.99|3197.99|3188.39|3188.39|0
1656597300000|2022-06-30 13:55:00|3188.23|3188.23|3183.38|3183.38|3189.02|3189.02|3181.2|3181.2|0
1656597600000|2022-06-30 14:00:00|3183.32|3183.32|3183.79|3183.79|3185.23|3185.23|3180.85|3180.85|0
1656597900000|2022-06-30 14:05:00|3183.9|3183.9|3190.1|3190.1|3190.1|3190.1|3182.54|3182.54|0
1656598200000|2022-06-30 14:10:00|3190.19|3190.19|3194.09|3194.09|3194.09|3194.09|3188.58|3188.58|0
1656598500000|2022-06-30 14:15:00|3194.26|3194.26|3196.5|3196.5|3197.52|3197.52|3192.68|3192.68|0
1656598800000|2022-06-30 14:20:00|3196.51|3196.51|3200.59|3200.59|3200.65|3200.65|3195.05|3195.05|0
1656599100000|2022-06-30 14:25:00|3200.54|3200.54|3197.21|3197.21|3201.91|3201.91|3194.36|3194.36|0
1656599400000|2022-06-30 14:30:00|3196.72|3196.72|3205.19|3205.19|3205.19|3205.19|3195.93|3195.93|0
1656599700000|2022-06-30 14:35:00|3205.11|3205.11|3200.88|3200.88|3206.75|3206.75|3200.55|3200.55|0
1656600000000|2022-06-30 14:40:00|3200.7|3200.7|3197.59|3197.59|3200.89|3200.89|3197.59|3197.59|0
1656600300000|2022-06-30 14:45:00|3197.47|3197.47|3200.29|3200.29|3200.29|3200.29|3196.55|3196.55|0
1656600600000|2022-06-30 14:50:00|3200.38|3200.38|3211.9|3211.9|3211.9|3211.9|3200.38|3200.38|0
1656600900000|2022-06-30 14:55:00|3211.73|3211.73|3213.43|3213.43|3215.72|3215.72|3209.83|3209.83|0
1656601200000|2022-06-30 15:00:00|3213.38|3213.38|3212.61|3212.61|3213.38|3213.38|3208.01|3208.01|0
1656601500000|2022-06-30 15:05:00|3212.72|3212.72|3214.08|3214.08|3214.56|3214.56|3212.6|3212.6|0
1656601800000|2022-06-30 15:10:00|3217.47|3217.47|3222.96|3222.96|3223.26|3223.26|3217.26|3217.26|0
1656602100000|2022-06-30 15:15:00|3222.91|3222.91|3223.79|3223.79|3226.58|3226.58|3221.67|3221.67|0
1656602400000|2022-06-30 15:20:00|3223.77|3223.77|3226.23|3226.23|3227.25|3227.25|3223.69|3223.69|0
1656602700000|2022-06-30 15:25:00|3226.18|3226.18|3227.57|3227.57|3234.45|3234.45|3226|3226|0
1656659700000|2022-07-01 07:15:00|3230.51|3230.51|3226.23|3226.23|3231.03|3231.03|3221.26|3221.26|0
1656660000000|2022-07-01 07:20:00|3227.94|3227.94|3243.95|3243.95|3244.81|3244.81|3226.01|3226.01|0
1656660300000|2022-07-01 07:25:00|3244.61|3244.61|3240.9|3240.9|3246.47|3246.47|3238.17|3238.17|0
1656660600000|2022-07-01 07:30:00|3240.88|3240.88|3251.9|3251.9|3252.33|3252.33|3240.76|3240.76|0
1656660900000|2022-07-01 07:35:00|3251.84|3251.84|3250.56|3250.56|3251.84|3251.84|3247.67|3247.67|0
1656661200000|2022-07-01 07:40:00|3250.62|3250.62|3248.34|3248.34|3251.13|3251.13|3247.71|3247.71|0
1656661500000|2022-07-01 07:45:00|3248.35|3248.35|3243.13|3243.13|3248.57|3248.57|3243.13|3243.13|0
1656661800000|2022-07-01 07:50:00|3243.36|3243.36|3246.48|3246.48|3248.87|3248.87|3243.36|3243.36|0
1656662100000|2022-07-01 07:55:00|3246.52|3246.52|3241.98|3241.98|3247.73|3247.73|3240.61|3240.61|0
1656662400000|2022-07-01 08:00:00|3241.89|3241.89|3239.75|3239.75|3243.27|3243.27|3237.43|3237.43|0
1656662700000|2022-07-01 08:05:00|3239.87|3239.87|3241.75|3241.75|3242.41|3242.41|3234.62|3234.62|0
1656663000000|2022-07-01 08:10:00|3241.64|3241.64|3249.35|3249.35|3249.35|3249.35|3240.5|3240.5|0
1656663300000|2022-07-01 08:15:00|3248.74|3248.74|3245.44|3245.44|3249.05|3249.05|3244.94|3244.94|0
1656663600000|2022-07-01 08:20:00|3245.36|3245.36|3248.33|3248.33|3248.33|3248.33|3243.52|3243.52|0
1656663900000|2022-07-01 08:25:00|3248.37|3248.37|3250.36|3250.36|3250.69|3250.69|3246.12|3246.12|0
1656664200000|2022-07-01 08:30:00|3250.38|3250.38|3251.02|3251.02|3251.4|3251.4|3247.4|3247.4|0
1656664500000|2022-07-01 08:35:00|3250.91|3250.91|3257.94|3257.94|3258.81|3258.81|3250.91|3250.91|0
1656664800000|2022-07-01 08:40:00|3258.93|3258.93|3263.59|3263.59|3264.37|3264.37|3258.37|3258.37|0
1656665100000|2022-07-01 08:45:00|3263.26|3263.26|3267.13|3267.13|3267.75|3267.75|3262.7|3262.7|0
1656665400000|2022-07-01 08:50:00|3267.18|3267.18|3263.02|3263.02|3267.97|3267.97|3262.12|3262.12|0
1656665700000|2022-07-01 08:55:00|3263.04|3263.04|3266.01|3266.01|3268.97|3268.97|3262.96|3262.96|0
1656666000000|2022-07-01 09:00:00|3266|3266|3261.21|3261.21|3266.45|3266.45|3259.67|3259.67|0
1656666300000|2022-07-01 09:05:00|3261.22|3261.22|3269.65|3269.65|3271.16|3271.16|3261.22|3261.22|0
1656666600000|2022-07-01 09:10:00|3269.67|3269.67|3269.4|3269.4|3270.91|3270.91|3268.53|3268.53|0
1656666900000|2022-07-01 09:15:00|3269.69|3269.69|3269.34|3269.34|3272.25|3272.25|3267.87|3267.87|0
1656667200000|2022-07-01 09:20:00|3269.28|3269.28|3270.51|3270.51|3271.64|3271.64|3267.75|3267.75|0
1656667500000|2022-07-01 09:25:00|3270.18|3270.18|3268.77|3268.77|3270.47|3270.47|3268.72|3268.72|0
1656667800000|2022-07-01 09:30:00|3268.69|3268.69|3269.13|3269.13|3271.68|3271.68|3268.46|3268.46|0
1656668100000|2022-07-01 09:35:00|3269.11|3269.11|3268.2|3268.2|3270.46|3270.46|3267.98|3267.98|0
1656668400000|2022-07-01 09:40:00|3267.87|3267.87|3266.15|3266.15|3269.45|3269.45|3265.82|3265.82|0
1656668700000|2022-07-01 09:45:00|3266.32|3266.32|3268.13|3268.13|3268.13|3268.13|3265.52|3265.52|0
1656669000000|2022-07-01 09:50:00|3268.24|3268.24|3271.6|3271.6|3271.89|3271.89|3266.67|3266.67|0
1656669300000|2022-07-01 09:55:00|3271.55|3271.55|3268.55|3268.55|3271.55|3271.55|3268.55|3268.55|0
1656669600000|2022-07-01 10:00:00|3268.72|3268.72|3267.81|3267.81|3270.91|3270.91|3267.14|3267.14|0
1656669900000|2022-07-01 10:05:00|3267.75|3267.75|3264.02|3264.02|3268.36|3268.36|3263.88|3263.88|0
1656670200000|2022-07-01 10:10:00|3264.13|3264.13|3259.59|3259.59|3264.13|3264.13|3257.9|3257.9|0
1656670500000|2022-07-01 10:15:00|3259.26|3259.26|3259.31|3259.31|3262.84|3262.84|3259.15|3259.15|0
1656670800000|2022-07-01 10:20:00|3259.97|3259.97|3257.38|3257.38|3259.99|3259.99|3257.38|3257.38|0
1656671100000|2022-07-01 10:25:00|3257.05|3257.05|3256.24|3256.24|3258.21|3258.21|3256|3256|0
1656671400000|2022-07-01 10:30:00|3256.22|3256.22|3250.7|3250.7|3257.69|3257.69|3249.98|3249.98|0
1656671700000|2022-07-01 10:35:00|3251.03|3251.03|3242.54|3242.54|3251.26|3251.26|3242.54|3242.54|0
1656672000000|2022-07-01 10:40:00|3242.21|3242.21|3243.21|3243.21|3244.41|3244.41|3240.67|3240.67|0
1656672300000|2022-07-01 10:45:00|3243.24|3243.24|3241.58|3241.58|3243.91|3243.91|3240.02|3240.02|0
1656672600000|2022-07-01 10:50:00|3241.52|3241.52|3240.07|3240.07|3241.92|3241.92|3239.61|3239.61|0
1656672900000|2022-07-01 10:55:00|3240.18|3240.18|3237.02|3237.02|3240.18|3240.18|3235.47|3235.47|0
1656673200000|2022-07-01 11:00:00|3236.49|3236.49|3237.54|3237.54|3238.8|3238.8|3235.25|3235.25|0
1656673500000|2022-07-01 11:05:00|3237.71|3237.71|3232.95|3232.95|3237.73|3237.73|3232.95|3232.95|0
1656673800000|2022-07-01 11:10:00|3232.92|3232.92|3231.15|3231.15|3234.17|3234.17|3231|3231|0
1656674100000|2022-07-01 11:15:00|3231.09|3231.09|3227.84|3227.84|3231.75|3231.75|3226.08|3226.08|0
1656674400000|2022-07-01 11:20:00|3227.89|3227.89|3227.78|3227.78|3229.56|3229.56|3226.39|3226.39|0
1656674700000|2022-07-01 11:25:00|3227.89|3227.89|3227.9|3227.9|3229.4|3229.4|3224.88|3224.88|0
1656675000000|2022-07-01 11:30:00|3227.95|3227.95|3225.29|3225.29|3228.73|3228.73|3224.32|3224.32|0
1656675300000|2022-07-01 11:35:00|3225.95|3225.95|3221.4|3221.4|3226.51|3226.51|3221.4|3221.4|0
1656675600000|2022-07-01 11:40:00|3222.06|3222.06|3224.54|3224.54|3224.91|3224.91|3221.32|3221.32|0
1656675900000|2022-07-01 11:45:00|3224.87|3224.87|3223.84|3223.84|3226.36|3226.36|3223.84|3223.84|0
1656676200000|2022-07-01 11:50:00|3224.36|3224.36|3227.69|3227.69|3228.28|3228.28|3224.36|3224.36|0
1656676500000|2022-07-01 11:55:00|3227.58|3227.58|3225.99|3225.99|3229.75|3229.75|3225.99|3225.99|0
1656676800000|2022-07-01 12:00:00|3225.44|3225.44|3231.77|3231.77|3231.77|3231.77|3224.56|3224.56|0
1656677100000|2022-07-01 12:05:00|3233.09|3233.09|3238.54|3238.54|3238.54|3238.54|3232.89|3232.89|0
1656677400000|2022-07-01 12:10:00|3239.2|3239.2|3237.47|3237.47|3239.2|3239.2|3236.98|3236.98|0
1656677700000|2022-07-01 12:15:00|3237.36|3237.36|3233.81|3233.81|3237.36|3237.36|3233.51|3233.51|0
1656678000000|2022-07-01 12:20:00|3233.64|3233.64|3230.8|3230.8|3233.64|3233.64|3229.77|3229.77|0
1656678300000|2022-07-01 12:25:00|3230.64|3230.64|3236.49|3236.49|3237.86|3237.86|3229.06|3229.06|0
1656678600000|2022-07-01 12:30:00|3236.38|3236.38|3239.1|3239.1|3239.94|3239.94|3234.89|3234.89|0
1656678900000|2022-07-01 12:35:00|3238.99|3238.99|3236.06|3236.06|3239.09|3239.09|3234.21|3234.21|0
1656679200000|2022-07-01 12:40:00|3236.86|3236.86|3238.74|3238.74|3239.21|3239.21|3236.17|3236.17|0
1656679500000|2022-07-01 12:45:00|3238.63|3238.63|3240.05|3240.05|3240.05|3240.05|3237.08|3237.08|0
1656679800000|2022-07-01 12:50:00|3239.97|3239.97|3244.7|3244.7|3245.62|3245.62|3238.44|3238.44|0
1656680100000|2022-07-01 12:55:00|3245.03|3245.03|3245.86|3245.86|3248.25|3248.25|3243.14|3243.14|0
1656680400000|2022-07-01 13:00:00|3246.2|3246.2|3241.21|3241.21|3250.27|3250.27|3241.21|3241.21|0
1656680700000|2022-07-01 13:05:00|3241.5|3241.5|3236.95|3236.95|3241.82|3241.82|3236.84|3236.84|0
1656681000000|2022-07-01 13:10:00|3237|3237|3241.45|3241.45|3241.62|3241.62|3237|3237|0
1656681300000|2022-07-01 13:15:00|3241.89|3241.89|3239.47|3239.47|3242.38|3242.38|3239.47|3239.47|0
1656681600000|2022-07-01 13:20:00|3239.41|3239.41|3239.17|3239.17|3240.82|3240.82|3237.45|3237.45|0
1656681900000|2022-07-01 13:25:00|3239.06|3239.06|3244.15|3244.15|3246.51|3246.51|3239.06|3239.06|0
1656682200000|2022-07-01 13:30:00|3243.91|3243.91|3242.26|3242.26|3244.45|3244.45|3240.35|3240.35|0
1656682500000|2022-07-01 13:35:00|3242.2|3242.2|3242.95|3242.95|3245.81|3245.81|3237.83|3237.83|0
1656682800000|2022-07-01 13:40:00|3243.28|3243.28|3245.02|3245.02|3247.19|3247.19|3243.28|3243.28|0
1656683100000|2022-07-01 13:45:00|3245.08|3245.08|3257.01|3257.01|3261.07|3261.07|3244.99|3244.99|0
1656683400000|2022-07-01 13:50:00|3257.13|3257.13|3253.56|3253.56|3258.92|3258.92|3253.11|3253.11|0
1656683700000|2022-07-01 13:55:00|3253.61|3253.61|3252.59|3252.59|3258.19|3258.19|3252.29|3252.29|0
1656684000000|2022-07-01 14:00:00|3252.71|3252.71|3242.73|3242.73|3255.71|3255.71|3240.18|3240.18|0
1656684300000|2022-07-01 14:05:00|3243.02|3243.02|3244.13|3244.13|3247.09|3247.09|3241.5|3241.5|0
1656684600000|2022-07-01 14:10:00|3243.8|3243.8|3232.8|3232.8|3244.2|3244.2|3231.77|3231.77|0
1656684900000|2022-07-01 14:15:00|3232.69|3232.69|3230.95|3230.95|3236.64|3236.64|3228.51|3228.51|0
1656685200000|2022-07-01 14:20:00|3231.12|3231.12|3226.85|3226.85|3232.01|3232.01|3226.69|3226.69|0
1656685500000|2022-07-01 14:25:00|3226.9|3226.9|3226|3226|3228.17|3228.17|3223.87|3223.87|0
1656685800000|2022-07-01 14:30:00|3225.89|3225.89|3222.03|3222.03|3226.09|3226.09|3218.55|3218.55|0
1656686100000|2022-07-01 14:35:00|3222.13|3222.13|3216.71|3216.71|3222.13|3222.13|3216.26|3216.26|0
1656686400000|2022-07-01 14:40:00|3217.04|3217.04|3219.44|3219.44|3220.2|3220.2|3216.25|3216.25|0
1656686700000|2022-07-01 14:45:00|3219.52|3219.52|3217.94|3217.94|3221.6|3221.6|3217.07|3217.07|0
1656687000000|2022-07-01 14:50:00|3218|3218|3216.94|3216.94|3218.29|3218.29|3213.27|3213.27|0
1656687300000|2022-07-01 14:55:00|3216.61|3216.61|3219.74|3219.74|3221.34|3221.34|3215.58|3215.58|0
1656687600000|2022-07-01 15:00:00|3219.71|3219.71|3220.57|3220.57|3221.28|3221.28|3216.96|3216.96|0
1656687900000|2022-07-01 15:05:00|3220.4|3220.4|3224.76|3224.76|3226.53|3226.53|3219.93|3219.93|0
1656688200000|2022-07-01 15:10:00|3224.87|3224.87|3222.62|3222.62|3224.93|3224.93|3220.43|3220.43|0
1656688500000|2022-07-01 15:15:00|3222.68|3222.68|3223.17|3223.17|3226.04|3226.04|3222.16|3222.16|0
1656688800000|2022-07-01 15:20:00|3223.19|3223.19|3222.59|3222.59|3224.45|3224.45|3221.25|3221.25|0
1656689100000|2022-07-01 15:25:00|3222.72|3222.72|3218.17|3218.17|3222.72|3222.72|3217.77|3217.77|0
1656918900000|2022-07-04 07:15:00|3244.44|3244.44|3246.87|3246.87|3247.2|3247.2|3241.3|3241.3|0
1656919200000|2022-07-04 07:20:00|3246.86|3246.86|3252.32|3252.32|3253.03|3253.03|3246.17|3246.17|0
1656919500000|2022-07-04 07:25:00|3252.35|3252.35|3259.22|3259.22|3259.8|3259.8|3252.3|3252.3|0
1656919800000|2022-07-04 07:30:00|3258.93|3258.93|3254.78|3254.78|3259.63|3259.63|3253.8|3253.8|0
1656920100000|2022-07-04 07:35:00|3254.77|3254.77|3256.75|3256.75|3258.82|3258.82|3254.6|3254.6|0
1656920400000|2022-07-04 07:40:00|3256.58|3256.58|3251.43|3251.43|3256.58|3256.58|3250.14|3250.14|0
1656920700000|2022-07-04 07:45:00|3251.59|3251.59|3248.94|3248.94|3252.44|3252.44|3247.41|3247.41|0
1656921000000|2022-07-04 07:50:00|3249.05|3249.05|3249.38|3249.38|3251.53|3251.53|3248.01|3248.01|0
1656921300000|2022-07-04 07:55:00|3249.5|3249.5|3249.24|3249.24|3250|3250|3247.32|3247.32|0
1656921600000|2022-07-04 08:00:00|3249.18|3249.18|3245.2|3245.2|3250.08|3250.08|3245.2|3245.2|0
1656921900000|2022-07-04 08:05:00|3245.48|3245.48|3249.92|3249.92|3250.11|3250.11|3241.25|3241.25|0
1656922200000|2022-07-04 08:10:00|3249.15|3249.15|3250.53|3250.53|3250.53|3250.53|3247.02|3247.02|0
1656922500000|2022-07-04 08:15:00|3250.32|3250.32|3246.61|3246.61|3250.37|3250.37|3245.99|3245.99|0
1656922800000|2022-07-04 08:20:00|3246.5|3246.5|3242.8|3242.8|3246.5|3246.5|3242.03|3242.03|0
1656923100000|2022-07-04 08:25:00|3242.89|3242.89|3243.4|3243.4|3244.86|3244.86|3241.57|3241.57|0
1656923400000|2022-07-04 08:30:00|3243.29|3243.29|3243.54|3243.54|3247.39|3247.39|3242.46|3242.46|0
1656923700000|2022-07-04 08:35:00|3243.48|3243.48|3244.59|3244.59|3245.65|3245.65|3243.3|3243.3|0
1656924000000|2022-07-04 08:40:00|3244.54|3244.54|3241.93|3241.93|3244.91|3244.91|3241.76|3241.76|0
1656924300000|2022-07-04 08:45:00|3242.09|3242.09|3242.05|3242.05|3244.1|3244.1|3240.16|3240.16|0
1656924600000|2022-07-04 08:50:00|3241.97|3241.97|3243.13|3243.13|3244.48|3244.48|3241.97|3241.97|0
1656924900000|2022-07-04 08:55:00|3243.37|3243.37|3245.16|3245.16|3245.81|3245.81|3243.24|3243.24|0
1656925200000|2022-07-04 09:00:00|3245.82|3245.82|3248.78|3248.78|3249.32|3249.32|3245.55|3245.55|0
1656925500000|2022-07-04 09:05:00|3248.61|3248.61|3252.67|3252.67|3253.28|3253.28|3248.61|3248.61|0
1656925800000|2022-07-04 09:10:00|3252.72|3252.72|3254.28|3254.28|3254.54|3254.54|3251.81|3251.81|0
1656926100000|2022-07-04 09:15:00|3254.36|3254.36|3255.51|3255.51|3256.79|3256.79|3253.7|3253.7|0
1656926400000|2022-07-04 09:20:00|3255.49|3255.49|3256.7|3256.7|3257.22|3257.22|3254.77|3254.77|0
1656926700000|2022-07-04 09:25:00|3256.87|3256.87|3262.97|3262.97|3262.97|3262.97|3256.87|3256.87|0
1656927000000|2022-07-04 09:30:00|3263.14|3263.14|3262.32|3262.32|3268.67|3268.67|3261.87|3261.87|0
1656927300000|2022-07-04 09:35:00|3262.98|3262.98|3268.01|3268.01|3268.94|3268.94|3262.98|3262.98|0
1656927600000|2022-07-04 09:40:00|3267.76|3267.76|3268.52|3268.52|3270.72|3270.72|3266.64|3266.64|0
1656927900000|2022-07-04 09:45:00|3268.62|3268.62|3269.08|3269.08|3269.28|3269.28|3266.79|3266.79|0
1656928200000|2022-07-04 09:50:00|3268.97|3268.97|3270.74|3270.74|3271.73|3271.73|3268.74|3268.74|0
1656928500000|2022-07-04 09:55:00|3270.95|3270.95|3267.27|3267.27|3272.33|3272.33|3267.27|3267.27|0
1656928800000|2022-07-04 10:00:00|3267.3|3267.3|3264.25|3264.25|3267.77|3267.77|3262.29|3262.29|0
1656929100000|2022-07-04 10:05:00|3264.2|3264.2|3259.3|3259.3|3264.2|3264.2|3259.17|3259.17|0
1656929400000|2022-07-04 10:10:00|3259.36|3259.36|3260.65|3260.65|3262.02|3262.02|3259.22|3259.22|0
1656929700000|2022-07-04 10:15:00|3260.41|3260.41|3262.94|3262.94|3263.07|3263.07|3259.81|3259.81|0
1656930000000|2022-07-04 10:20:00|3262.96|3262.96|3264.22|3264.22|3264.28|3264.28|3262.1|3262.1|0
1656930300000|2022-07-04 10:25:00|3264.27|3264.27|3266.51|3266.51|3266.51|3266.51|3264.27|3264.27|0
1656930600000|2022-07-04 10:30:00|3267.5|3267.5|3265.32|3265.32|3267.84|3267.84|3265.1|3265.1|0
1656930900000|2022-07-04 10:35:00|3265.27|3265.27|3264.07|3264.07|3265.89|3265.89|3264.07|3264.07|0
1656931200000|2022-07-04 10:40:00|3263.74|3263.74|3263.44|3263.44|3263.76|3263.76|3262.32|3262.32|0
1656931500000|2022-07-04 10:45:00|3263.64|3263.64|3265.07|3265.07|3265.09|3265.09|3262.84|3262.84|0
1656931800000|2022-07-04 10:50:00|3265.4|3265.4|3265.61|3265.61|3265.93|3265.93|3264.71|3264.71|0
1656932100000|2022-07-04 10:55:00|3265.53|3265.53|3267.91|3267.91|3267.91|3267.91|3265.19|3265.19|0
1656932400000|2022-07-04 11:00:00|3267.96|3267.96|3268.39|3268.39|3270.15|3270.15|3267.84|3267.84|0
1656932700000|2022-07-04 11:05:00|3268.28|3268.28|3269.42|3269.42|3270.6|3270.6|3267.73|3267.73|0
1656933000000|2022-07-04 11:10:00|3269.34|3269.34|3268.16|3268.16|3269.65|3269.65|3267.55|3267.55|0
1656933300000|2022-07-04 11:15:00|3268.05|3268.05|3266.45|3266.45|3268.6|3268.6|3265.41|3265.41|0
1656933600000|2022-07-04 11:20:00|3267.11|3267.11|3266.77|3266.77|3267.43|3267.43|3266.32|3266.32|0
1656933900000|2022-07-04 11:25:00|3266.71|3266.71|3269.78|3269.78|3270.01|3270.01|3266.09|3266.09|0
1656934200000|2022-07-04 11:30:00|3269.83|3269.83|3270.15|3270.15|3270.38|3270.38|3268.81|3268.81|0
1656934500000|2022-07-04 11:35:00|3270.81|3270.81|3274.65|3274.65|3276.15|3276.15|3270.81|3270.81|0
1656934800000|2022-07-04 11:40:00|3274.98|3274.98|3277.38|3277.38|3277.4|3277.4|3274.84|3274.84|0
1656935100000|2022-07-04 11:45:00|3277.33|3277.33|3274.31|3274.31|3277.33|3277.33|3274.02|3274.02|0
1656935400000|2022-07-04 11:50:00|3274.43|3274.43|3274.47|3274.47|3275.64|3275.64|3273.81|3273.81|0
1656935700000|2022-07-04 11:55:00|3274.8|3274.8|3274.64|3274.64|3277.06|3277.06|3274.32|3274.32|0
1656936000000|2022-07-04 12:00:00|3274.6|3274.6|3275.3|3275.3|3275.33|3275.33|3274.33|3274.33|0
1656936300000|2022-07-04 12:05:00|3275.36|3275.36|3278.96|3278.96|3279.17|3279.17|3275.36|3275.36|0
1656936600000|2022-07-04 12:10:00|3278.9|3278.9|3275.42|3275.42|3278.9|3278.9|3275.4|3275.4|0
1656936900000|2022-07-04 12:15:00|3275.54|3275.54|3273.4|3273.4|3276.39|3276.39|3273.4|3273.4|0
1656937200000|2022-07-04 12:20:00|3273.17|3273.17|3274.43|3274.43|3274.65|3274.65|3272.32|3272.32|0
1656937500000|2022-07-04 12:25:00|3274.38|3274.38|3272.07|3272.07|3274.76|3274.76|3270.25|3270.25|0
1656937800000|2022-07-04 12:30:00|3271.91|3271.91|3273.15|3273.15|3273.18|3273.18|3270.28|3270.28|0
1656938100000|2022-07-04 12:35:00|3273.21|3273.21|3271.97|3271.97|3274.29|3274.29|3271.97|3271.97|0
1656938400000|2022-07-04 12:40:00|3271.81|3271.81|3270.76|3270.76|3271.81|3271.81|3269.85|3269.85|0
1656938700000|2022-07-04 12:45:00|3270.77|3270.77|3270.07|3270.07|3271.79|3271.79|3269.79|3269.79|0
1656939000000|2022-07-04 12:50:00|3269.96|3269.96|3274.14|3274.14|3274.14|3274.14|3269.96|3269.96|0
1656939300000|2022-07-04 12:55:00|3274.16|3274.16|3273.05|3273.05|3275.29|3275.29|3273.05|3273.05|0
1656939600000|2022-07-04 13:00:00|3273.1|3273.1|3272.45|3272.45|3273.11|3273.11|3270.38|3270.38|0
1656939900000|2022-07-04 13:05:00|3272.12|3272.12|3270.12|3270.12|3272.12|3272.12|3268.76|3268.76|0
1656940200000|2022-07-04 13:10:00|3270.28|3270.28|3269.02|3269.02|3271.22|3271.22|3269.02|3269.02|0
1656940500000|2022-07-04 13:15:00|3268.94|3268.94|3267.75|3267.75|3268.94|3268.94|3267.2|3267.2|0
1656940800000|2022-07-04 13:20:00|3267.74|3267.74|3266.19|3266.19|3268.96|3268.96|3266.19|3266.19|0
1656941100000|2022-07-04 13:25:00|3265.86|3265.86|3262.24|3262.24|3265.86|3265.86|3262.23|3262.23|0
1656941400000|2022-07-04 13:30:00|3262.18|3262.18|3265.24|3265.24|3265.3|3265.3|3260.89|3260.89|0
1656941700000|2022-07-04 13:35:00|3265.27|3265.27|3270.99|3270.99|3271.31|3271.31|3265.27|3265.27|0
1656942000000|2022-07-04 13:40:00|3270.93|3270.93|3272.33|3272.33|3273.27|3273.27|3270.86|3270.86|0
1656942300000|2022-07-04 13:45:00|3272.21|3272.21|3276.83|3276.83|3278.88|3278.88|3272.21|3272.21|0
1656942600000|2022-07-04 13:50:00|3276.67|3276.67|3274.66|3274.66|3278.08|3278.08|3273.61|3273.61|0
1656942900000|2022-07-04 13:55:00|3274.33|3274.33|3273.03|3273.03|3275.38|3275.38|3273.03|3273.03|0
1656943200000|2022-07-04 14:00:00|3272.7|3272.7|3266.88|3266.88|3272.7|3272.7|3265.47|3265.47|0
1656943500000|2022-07-04 14:05:00|3266.87|3266.87|3265.27|3265.27|3266.88|3266.88|3263.24|3263.24|0
1656943800000|2022-07-04 14:10:00|3264.61|3264.61|3262.17|3262.17|3264.71|3264.71|3261.47|3261.47|0
1656944100000|2022-07-04 14:15:00|3262.18|3262.18|3264.85|3264.85|3264.85|3264.85|3261.57|3261.57|0
1656944400000|2022-07-04 14:20:00|3264.83|3264.83|3263.67|3263.67|3266.52|3266.52|3263.67|3263.67|0
1656944700000|2022-07-04 14:25:00|3263.61|3263.61|3263.41|3263.41|3264.32|3264.32|3261.95|3261.95|0
1656945000000|2022-07-04 14:30:00|3263.35|3263.35|3261.92|3261.92|3263.35|3263.35|3258.23|3258.23|0
1656945300000|2022-07-04 14:35:00|3261.87|3261.87|3261.07|3261.07|3262.18|3262.18|3259.59|3259.59|0
1656945600000|2022-07-04 14:40:00|3261.73|3261.73|3263.72|3263.72|3263.72|3263.72|3260.4|3260.4|0
1656945900000|2022-07-04 14:45:00|3263.76|3263.76|3266.12|3266.12|3266.9|3266.9|3263.76|3263.76|0
1656946200000|2022-07-04 14:50:00|3266.18|3266.18|3268.25|3268.25|3270.25|3270.25|3266.04|3266.04|0
1656946500000|2022-07-04 14:55:00|3268.06|3268.06|3271.45|3271.45|3271.9|3271.9|3268.06|3268.06|0
1656946800000|2022-07-04 15:00:00|3271.51|3271.51|3267.2|3267.2|3272.08|3272.08|3266.81|3266.81|0
1656947100000|2022-07-04 15:05:00|3266.87|3266.87|3268.29|3268.29|3268.35|3268.35|3266.11|3266.11|0
1656947400000|2022-07-04 15:10:00|3267.96|3267.96|3269.33|3269.33|3269.59|3269.59|3265.83|3265.83|0
1656947700000|2022-07-04 15:15:00|3269.36|3269.36|3269|3269|3270.93|3270.93|3268.6|3268.6|0
1656948000000|2022-07-04 15:20:00|3268.78|3268.78|3270.7|3270.7|3271.51|3271.51|3268.07|3268.07|0
1656948300000|2022-07-04 15:25:00|3271.36|3271.36|3267.58|3267.58|3271.36|3271.36|3266.88|3266.88|0
1657005300000|2022-07-05 07:15:00|3260.62|3260.62|3260.96|3260.96|3265.28|3265.28|3259.9|3259.9|0
1657005600000|2022-07-05 07:20:00|3261.05|3261.05|3257.98|3257.98|3264.68|3264.68|3257.98|3257.98|0
1657005900000|2022-07-05 07:25:00|3257.87|3257.87|3249.67|3249.67|3258.04|3258.04|3249.67|3249.67|0
1657006200000|2022-07-05 07:30:00|3250.33|3250.33|3255.13|3255.13|3256.23|3256.23|3249.88|3249.88|0
1657006500000|2022-07-05 07:35:00|3255.79|3255.79|3244.12|3244.12|3255.79|3255.79|3243.27|3243.27|0
1657006800000|2022-07-05 07:40:00|3244.29|3244.29|3235.63|3235.63|3244.37|3244.37|3235.63|3235.63|0
1657007100000|2022-07-05 07:45:00|3235.28|3235.28|3235.29|3235.29|3236.64|3236.64|3232.92|3232.92|0
1657007400000|2022-07-05 07:50:00|3235.23|3235.23|3228.3|3228.3|3236.12|3236.12|3226.58|3226.58|0
1657007700000|2022-07-05 07:55:00|3228.22|3228.22|3228.54|3228.54|3231.74|3231.74|3227.71|3227.71|0
1657008000000|2022-07-05 08:00:00|3229.53|3229.53|3227.39|3227.39|3229.95|3229.95|3224.66|3224.66|0
1657008300000|2022-07-05 08:05:00|3227.38|3227.38|3217.6|3217.6|3230.14|3230.14|3217.43|3217.43|0
1657008600000|2022-07-05 08:10:00|3217.79|3217.79|3216.03|3216.03|3219.69|3219.69|3213.39|3213.39|0
1657008900000|2022-07-05 08:15:00|3216.2|3216.2|3212.45|3212.45|3217.7|3217.7|3210.37|3210.37|0
1657009200000|2022-07-05 08:20:00|3212.56|3212.56|3210.89|3210.89|3213.9|3213.9|3209.05|3209.05|0
1657009500000|2022-07-05 08:25:00|3210.86|3210.86|3203.82|3203.82|3210.97|3210.97|3203.63|3203.63|0
1657009800000|2022-07-05 08:30:00|3203.81|3203.81|3203.58|3203.58|3208.85|3208.85|3200.5|3200.5|0
1657010100000|2022-07-05 08:35:00|3203.49|3203.49|3198.66|3198.66|3203.96|3203.96|3198.6|3198.6|0
1657010400000|2022-07-05 08:40:00|3198.68|3198.68|3199.36|3199.36|3200.8|3200.8|3196.93|3196.93|0
1657010700000|2022-07-05 08:45:00|3199.53|3199.53|3194.67|3194.67|3199.69|3199.69|3193.54|3193.54|0
1657011000000|2022-07-05 08:50:00|3194.75|3194.75|3196.23|3196.23|3198.24|3198.24|3193.51|3193.51|0
1657011300000|2022-07-05 08:55:00|3196.18|3196.18|3194.75|3194.75|3197.87|3197.87|3192.02|3192.02|0
1657011600000|2022-07-05 09:00:00|3194.86|3194.86|3193.88|3193.88|3195.64|3195.64|3192.93|3192.93|0
1657011900000|2022-07-05 09:05:00|3193.82|3193.82|3192.61|3192.61|3196.57|3196.57|3191.77|3191.77|0
1657012200000|2022-07-05 09:10:00|3193.6|3193.6|3199.16|3199.16|3199.16|3199.16|3189.3|3189.3|0
1657012500000|2022-07-05 09:15:00|3199.11|3199.11|3196.5|3196.5|3202.63|3202.63|3196.31|3196.31|0
1657012800000|2022-07-05 09:20:00|3197|3197|3200.59|3200.59|3200.59|3200.59|3194.73|3194.73|0
1657013100000|2022-07-05 09:25:00|3200.26|3200.26|3203.01|3203.01|3203.01|3203.01|3198.4|3198.4|0
1657013400000|2022-07-05 09:30:00|3202.68|3202.68|3195.41|3195.41|3202.68|3202.68|3193.72|3193.72|0
1657013700000|2022-07-05 09:35:00|3195.47|3195.47|3201.42|3201.42|3202.2|3202.2|3195.47|3195.47|0
1657014000000|2022-07-05 09:40:00|3201.37|3201.37|3203.16|3203.16|3204.16|3204.16|3197.93|3197.93|0
1657014300000|2022-07-05 09:45:00|3203.11|3203.11|3195|3195|3204.1|3204.1|3194.29|3194.29|0
1657014600000|2022-07-05 09:50:00|3195.28|3195.28|3197.34|3197.34|3198.27|3198.27|3194.72|3194.72|0
1657014900000|2022-07-05 09:55:00|3197.46|3197.46|3202.26|3202.26|3203.86|3203.86|3197.46|3197.46|0
1657015200000|2022-07-05 10:00:00|3202.18|3202.18|3202.71|3202.71|3203.65|3203.65|3200.18|3200.18|0
1657015500000|2022-07-05 10:05:00|3202.72|3202.72|3208.13|3208.13|3208.18|3208.18|3202.61|3202.61|0
1657015800000|2022-07-05 10:10:00|3207.96|3207.96|3209.41|3209.41|3211.6|3211.6|3206.39|3206.39|0
1657016100000|2022-07-05 10:15:00|3209.49|3209.49|3206.25|3206.25|3209.6|3209.6|3205.59|3205.59|0
1657016400000|2022-07-05 10:20:00|3206.03|3206.03|3209.46|3209.46|3209.46|3209.46|3205.63|3205.63|0
1657016700000|2022-07-05 10:25:00|3209.54|3209.54|3211.21|3211.21|3211.88|3211.88|3209.15|3209.15|0
1657017000000|2022-07-05 10:30:00|3211.87|3211.87|3217.92|3217.92|3217.92|3217.92|3211.87|3211.87|0
1657017300000|2022-07-05 10:35:00|3217.84|3217.84|3217.47|3217.47|3218.4|3218.4|3213.91|3213.91|0
1657017600000|2022-07-05 10:40:00|3217.39|3217.39|3216.29|3216.29|3218.23|3218.23|3216.29|3216.29|0
1657017900000|2022-07-05 10:45:00|3216.37|3216.37|3216.24|3216.24|3218.27|3218.27|3215.71|3215.71|0
1657018200000|2022-07-05 10:50:00|3216.22|3216.22|3222.42|3222.42|3222.42|3222.42|3215.2|3215.2|0
1657018500000|2022-07-05 10:55:00|3222.31|3222.31|3222.25|3222.25|3222.98|3222.98|3219.24|3219.24|0
1657018800000|2022-07-05 11:00:00|3222.3|3222.3|3219.76|3219.76|3223.82|3223.82|3219.7|3219.7|0
1657019100000|2022-07-05 11:05:00|3219.7|3219.7|3212.84|3212.84|3221.09|3221.09|3212.56|3212.56|0
1657019400000|2022-07-05 11:10:00|3213.23|3213.23|3210.36|3210.36|3215.76|3215.76|3210.36|3210.36|0
1657019700000|2022-07-05 11:15:00|3210.03|3210.03|3207.22|3207.22|3212.78|3212.78|3206.81|3206.81|0
1657020000000|2022-07-05 11:20:00|3207.33|3207.33|3209.58|3209.58|3209.94|3209.94|3207.06|3207.06|0
1657020300000|2022-07-05 11:25:00|3209.59|3209.59|3207.91|3207.91|3211.32|3211.32|3207.33|3207.33|0
1657020600000|2022-07-05 11:30:00|3208.52|3208.52|3209.25|3209.25|3209.67|3209.67|3206.62|3206.62|0
1657020900000|2022-07-05 11:35:00|3209.33|3209.33|3212.1|3212.1|3212.11|3212.11|3209.33|3209.33|0
1657021200000|2022-07-05 11:40:00|3212.06|3212.06|3211.21|3211.21|3212.4|3212.4|3210.28|3210.28|0
1657021500000|2022-07-05 11:45:00|3211.32|3211.32|3203.99|3203.99|3214.02|3214.02|3203.99|3203.99|0
1657021800000|2022-07-05 11:50:00|3203.44|3203.44|3196.59|3196.59|3203.44|3203.44|3196.52|3196.52|0
1657022100000|2022-07-05 11:55:00|3196.51|3196.51|3196.22|3196.22|3197.89|3197.89|3194.91|3194.91|0
1657022400000|2022-07-05 12:00:00|3196.17|3196.17|3192.16|3192.16|3196.94|3196.94|3192.11|3192.11|0
1657022700000|2022-07-05 12:05:00|3191.83|3191.83|3180.92|3180.92|3191.99|3191.99|3180.92|3180.92|0
1657023000000|2022-07-05 12:10:00|3180.51|3180.51|3178.59|3178.59|3184.27|3184.27|3177.83|3177.83|0
1657023300000|2022-07-05 12:15:00|3178.5|3178.5|3178.82|3178.82|3182.21|3182.21|3177.25|3177.25|0
1657023600000|2022-07-05 12:20:00|3179.15|3179.15|3178.69|3178.69|3182.12|3182.12|3176.91|3176.91|0
1657023900000|2022-07-05 12:25:00|3178.61|3178.61|3183.29|3183.29|3183.46|3183.46|3178.19|3178.19|0
1657024200000|2022-07-05 12:30:00|3182.96|3182.96|3182.51|3182.51|3183.47|3183.47|3176.92|3176.92|0
1657024500000|2022-07-05 12:35:00|3182.57|3182.57|3184.4|3184.4|3185.89|3185.89|3179.69|3179.69|0
1657024800000|2022-07-05 12:40:00|3184.46|3184.46|3185.88|3185.88|3185.94|3185.94|3181.19|3181.19|0
1657025100000|2022-07-05 12:45:00|3185.55|3185.55|3185.48|3185.48|3186.86|3186.86|3181.82|3181.82|0
1657025400000|2022-07-05 12:50:00|3184.97|3184.97|3181.81|3181.81|3185.8|3185.8|3181.42|3181.42|0
1657025700000|2022-07-05 12:55:00|3181.8|3181.8|3177.87|3177.87|3182.39|3182.39|3176.09|3176.09|0
1657026000000|2022-07-05 13:00:00|3177.89|3177.89|3171.2|3171.2|3177.97|3177.97|3170.87|3170.87|0
1657026300000|2022-07-05 13:05:00|3171.11|3171.11|3169.54|3169.54|3174.29|3174.29|3169.07|3169.07|0
1657026600000|2022-07-05 13:10:00|3169.71|3169.71|3169.36|3169.36|3172.01|3172.01|3169.03|3169.03|0
1657026900000|2022-07-05 13:15:00|3169.59|3169.59|3163.49|3163.49|3170.51|3170.51|3163.16|3163.16|0
1657027200000|2022-07-05 13:20:00|3163.43|3163.43|3162.68|3162.68|3164.12|3164.12|3160.57|3160.57|0
1657027500000|2022-07-05 13:25:00|3162.52|3162.52|3162.81|3162.81|3163.76|3163.76|3158.7|3158.7|0
1657027800000|2022-07-05 13:30:00|3163.07|3163.07|3160.97|3160.97|3164.42|3164.42|3154.03|3154.03|0
1657028100000|2022-07-05 13:35:00|3160.46|3160.46|3145.21|3145.21|3160.46|3160.46|3145.11|3145.11|0
1657028400000|2022-07-05 13:40:00|3144.65|3144.65|3145.41|3145.41|3149.55|3149.55|3143.6|3143.6|0
1657028700000|2022-07-05 13:45:00|3145.08|3145.08|3143.71|3143.71|3147.81|3147.81|3142.34|3142.34|0
1657029000000|2022-07-05 13:50:00|3144.12|3144.12|3140.19|3140.19|3145.34|3145.34|3136.9|3136.9|0
1657029300000|2022-07-05 13:55:00|3139.98|3139.98|3140.32|3140.32|3140.87|3140.87|3134.41|3134.41|0
1657029600000|2022-07-05 14:00:00|3140.21|3140.21|3141.66|3141.66|3147.1|3147.1|3137.86|3137.86|0
1657029900000|2022-07-05 14:05:00|3141.77|3141.77|3140.97|3140.97|3142.86|3142.86|3137.31|3137.31|0
1657030200000|2022-07-05 14:10:00|3140.64|3140.64|3146.44|3146.44|3149.91|3149.91|3138.66|3138.66|0
1657030500000|2022-07-05 14:15:00|3146.36|3146.36|3140.71|3140.71|3146.36|3146.36|3139.3|3139.3|0
1657030800000|2022-07-05 14:20:00|3140.66|3140.66|3145.03|3145.03|3146.22|3146.22|3139.46|3139.46|0
1657031100000|2022-07-05 14:25:00|3145.69|3145.69|3144.84|3144.84|3146.2|3146.2|3140.6|3140.6|0
1657031400000|2022-07-05 14:30:00|3144.98|3144.98|3148.92|3148.92|3149.45|3149.45|3142.08|3142.08|0
1657031700000|2022-07-05 14:35:00|3148.87|3148.87|3152.73|3152.73|3154.58|3154.58|3147.82|3147.82|0
1657032000000|2022-07-05 14:40:00|3152.71|3152.71|3148.31|3148.31|3157.29|3157.29|3148.31|3148.31|0
1657032300000|2022-07-05 14:45:00|3148.29|3148.29|3147.44|3147.44|3148.29|3148.29|3141.31|3141.31|0
1657032600000|2022-07-05 14:50:00|3147.36|3147.36|3146.93|3146.93|3148.49|3148.49|3145.53|3145.53|0
1657032900000|2022-07-05 14:55:00|3147.1|3147.1|3150.63|3150.63|3151.65|3151.65|3146.81|3146.81|0
1657033200000|2022-07-05 15:00:00|3150.57|3150.57|3145.29|3145.29|3150.58|3150.58|3141.78|3141.78|0
1657033500000|2022-07-05 15:05:00|3145.34|3145.34|3152|3152|3152.88|3152.88|3143.98|3143.98|0
1657033800000|2022-07-05 15:10:00|3152.05|3152.05|3149.22|3149.22|3153.16|3153.16|3148.88|3148.88|0
1657034100000|2022-07-05 15:15:00|3149.28|3149.28|3145.67|3145.67|3151.36|3151.36|3144.56|3144.56|0
1657034400000|2022-07-05 15:20:00|3145.61|3145.61|3144.12|3144.12|3147.63|3147.63|3143.06|3143.06|0
1657034700000|2022-07-05 15:25:00|3144.03|3144.03|3140.11|3140.11|3146.03|3146.03|3138.6|3138.6|0
1657091700000|2022-07-06 07:15:00|3155.07|3155.07|3153.37|3153.37|3155.95|3155.95|3145.48|3145.48|0
1657092000000|2022-07-06 07:20:00|3153.69|3153.69|3167.1|3167.1|3168.48|3168.48|3153.64|3153.64|0
1657092300000|2022-07-06 07:25:00|3167.02|3167.02|3164.8|3164.8|3169.76|3169.76|3163.7|3163.7|0
1657092600000|2022-07-06 07:30:00|3165.02|3165.02|3156.41|3156.41|3167.57|3167.57|3155.36|3155.36|0
1657092900000|2022-07-06 07:35:00|3156.74|3156.74|3157.97|3157.97|3160.84|3160.84|3154.21|3154.21|0
1657093200000|2022-07-06 07:40:00|3158.3|3158.3|3157.99|3157.99|3160.28|3160.28|3154.73|3154.73|0
1657093500000|2022-07-06 07:45:00|3157.91|3157.91|3153.63|3153.63|3158.2|3158.2|3150.54|3150.54|0
1657093800000|2022-07-06 07:50:00|3153.34|3153.34|3149.81|3149.81|3156.85|3156.85|3149.79|3149.79|0
1657094100000|2022-07-06 07:55:00|3149.58|3149.58|3144.64|3144.64|3150.8|3150.8|3143.34|3143.34|0
1657094400000|2022-07-06 08:00:00|3143.95|3143.95|3137.38|3137.38|3145.38|3145.38|3137.38|3137.38|0
1657094700000|2022-07-06 08:05:00|3136.72|3136.72|3137.69|3137.69|3142.71|3142.71|3134.7|3134.7|0
1657095000000|2022-07-06 08:10:00|3137.61|3137.61|3126.69|3126.69|3137.77|3137.77|3126.03|3126.03|0
1657095300000|2022-07-06 08:15:00|3125.92|3125.92|3118.2|3118.2|3125.97|3125.97|3116.96|3116.96|0
1657095600000|2022-07-06 08:20:00|3118.12|3118.12|3119.51|3119.51|3121.47|3121.47|3115.81|3115.81|0
1657095900000|2022-07-06 08:25:00|3119.49|3119.49|3112.42|3112.42|3121.1|3121.1|3112.42|3112.42|0
1657096200000|2022-07-06 08:30:00|3112.34|3112.34|3107.66|3107.66|3112.34|3112.34|3105.91|3105.91|0
1657096500000|2022-07-06 08:35:00|3107.6|3107.6|3109.43|3109.43|3110.22|3110.22|3107.11|3107.11|0
1657096800000|2022-07-06 08:40:00|3109.51|3109.51|3106.15|3106.15|3109.7|3109.7|3103.28|3103.28|0
1657097100000|2022-07-06 08:45:00|3106.23|3106.23|3102.79|3102.79|3106.37|3106.37|3102.49|3102.49|0
1657097400000|2022-07-06 08:50:00|3102.77|3102.77|3109.26|3109.26|3109.65|3109.65|3101.97|3101.97|0
1657097700000|2022-07-06 08:55:00|3109.34|3109.34|3103.7|3103.7|3110.55|3110.55|3103.7|3103.7|0
1657098000000|2022-07-06 09:00:00|3103.15|3103.15|3096.86|3096.86|3103.15|3103.15|3096.7|3096.7|0
1657098300000|2022-07-06 09:05:00|3096.92|3096.92|3098.45|3098.45|3100.63|3100.63|3095.72|3095.72|0
1657098600000|2022-07-06 09:10:00|3098.51|3098.51|3102.39|3102.39|3105.67|3105.67|3098.51|3098.51|0
1657098900000|2022-07-06 09:15:00|3102.55|3102.55|3108.22|3108.22|3108.68|3108.68|3102.55|3102.55|0
1657099200000|2022-07-06 09:20:00|3108.11|3108.11|3111.08|3111.08|3111.74|3111.74|3105.77|3105.77|0
1657099500000|2022-07-06 09:25:00|3111.31|3111.31|3115.49|3115.49|3118.31|3118.31|3110.8|3110.8|0
1657099800000|2022-07-06 09:30:00|3115.55|3115.55|3117.59|3117.59|3119|3119|3115.06|3115.06|0
1657100100000|2022-07-06 09:35:00|3117.65|3117.65|3122.35|3122.35|3125.28|3125.28|3117.65|3117.65|0
1657100400000|2022-07-06 09:40:00|3122.62|3122.62|3123.05|3123.05|3125.6|3125.6|3122.62|3122.62|0
1657100700000|2022-07-06 09:45:00|3122.94|3122.94|3124.47|3124.47|3125.55|3125.55|3120|3120|0
1657101000000|2022-07-06 09:50:00|3124.53|3124.53|3128.93|3128.93|3130.41|3130.41|3122.68|3122.68|0
1657101300000|2022-07-06 09:55:00|3128.85|3128.85|3127.09|3127.09|3130.56|3130.56|3127.01|3127.01|0
1657101600000|2022-07-06 10:00:00|3126.97|3126.97|3133.3|3133.3|3135.67|3135.67|3126.97|3126.97|0
1657101900000|2022-07-06 10:05:00|3133.63|3133.63|3135.96|3135.96|3137.64|3137.64|3133.63|3133.63|0
1657102200000|2022-07-06 10:10:00|3135.63|3135.63|3138.13|3138.13|3138.28|3138.28|3135.23|3135.23|0
1657102500000|2022-07-06 10:15:00|3138.3|3138.3|3133.28|3133.28|3138.3|3138.3|3132.15|3132.15|0
1657102800000|2022-07-06 10:20:00|3132.95|3132.95|3140.16|3140.16|3140.56|3140.56|3131.53|3131.53|0
1657103100000|2022-07-06 10:25:00|3140.11|3140.11|3137.16|3137.16|3141.18|3141.18|3135.9|3135.9|0
1657103400000|2022-07-06 10:30:00|3137.11|3137.11|3137.63|3137.63|3138.87|3138.87|3136.51|3136.51|0
1657103700000|2022-07-06 10:35:00|3137.55|3137.55|3140.64|3140.64|3141.69|3141.69|3136.97|3136.97|0
1657104000000|2022-07-06 10:40:00|3140.37|3140.37|3135.17|3135.17|3140.37|3140.37|3135.17|3135.17|0
1657104300000|2022-07-06 10:45:00|3135.05|3135.05|3129.02|3129.02|3135.05|3135.05|3128.8|3128.8|0
1657104600000|2022-07-06 10:50:00|3129.1|3129.1|3129.8|3129.8|3132.4|3132.4|3128.71|3128.71|0
1657104900000|2022-07-06 10:55:00|3129.85|3129.85|3133|3133|3133.71|3133.71|3128.36|3128.36|0
1657105200000|2022-07-06 11:00:00|3132.34|3132.34|3131.16|3131.16|3132.4|3132.4|3130.27|3130.27|0
1657105500000|2022-07-06 11:05:00|3131.22|3131.22|3126.8|3126.8|3131.22|3131.22|3126.06|3126.06|0
1657105800000|2022-07-06 11:10:00|3127.08|3127.08|3131.03|3131.03|3131.28|3131.28|3126.96|3126.96|0
1657106100000|2022-07-06 11:15:00|3130.26|3130.26|3131.89|3131.89|3132.83|3132.83|3128.83|3128.83|0
1657106400000|2022-07-06 11:20:00|3132.22|3132.22|3129.32|3129.32|3132.22|3132.22|3128.66|3128.66|0
1657106700000|2022-07-06 11:25:00|3129.59|3129.59|3125.71|3125.71|3129.59|3129.59|3125.54|3125.54|0
1657107000000|2022-07-06 11:30:00|3125.88|3125.88|3122.32|3122.32|3126.49|3126.49|3120.63|3120.63|0
1657107300000|2022-07-06 11:35:00|3122.03|3122.03|3121.38|3121.38|3122.09|3122.09|3120.5|3120.5|0
1657107600000|2022-07-06 11:40:00|3121.29|3121.29|3112.44|3112.44|3121.29|3121.29|3112.21|3112.21|0
1657107900000|2022-07-06 11:45:00|3112.6|3112.6|3107.14|3107.14|3112.77|3112.77|3106.15|3106.15|0
1657108200000|2022-07-06 11:50:00|3107.08|3107.08|3108.95|3108.95|3109|3109|3104.32|3104.32|0
1657108500000|2022-07-06 11:55:00|3109.01|3109.01|3108.86|3108.86|3112.96|3112.96|3107.18|3107.18|0
1657108800000|2022-07-06 12:00:00|3108.91|3108.91|3106.96|3106.96|3109.51|3109.51|3104.97|3104.97|0
1657109100000|2022-07-06 12:05:00|3106.9|3106.9|3111.46|3111.46|3111.46|3111.46|3105.29|3105.29|0
1657109400000|2022-07-06 12:10:00|3111.74|3111.74|3112.15|3112.15|3112.72|3112.72|3110.33|3110.33|0
1657109700000|2022-07-06 12:15:00|3112.48|3112.48|3112.62|3112.62|3114|3114|3110.91|3110.91|0
1657110000000|2022-07-06 12:20:00|3112.79|3112.79|3113.24|3113.24|3114.21|3114.21|3112.79|3112.79|0
1657110300000|2022-07-06 12:25:00|3113.57|3113.57|3109.96|3109.96|3113.82|3113.82|3108.75|3108.75|0
1657110600000|2022-07-06 12:30:00|3110.01|3110.01|3113.02|3113.02|3113.11|3113.11|3109.08|3109.08|0
1657110900000|2022-07-06 12:35:00|3113.35|3113.35|3116.43|3116.43|3118.9|3118.9|3112.42|3112.42|0
1657111200000|2022-07-06 12:40:00|3116.35|3116.35|3115.9|3115.9|3116.35|3116.35|3114.71|3114.71|0
1657111500000|2022-07-06 12:45:00|3115.96|3115.96|3120.75|3120.75|3122.34|3122.34|3115.9|3115.9|0
1657111800000|2022-07-06 12:50:00|3120.09|3120.09|3115.9|3115.9|3120.09|3120.09|3114.41|3114.41|0
1657112100000|2022-07-06 12:55:00|3115.81|3115.81|3111.58|3111.58|3115.81|3115.81|3110.65|3110.65|0
1657112400000|2022-07-06 13:00:00|3111.5|3111.5|3115.67|3115.67|3116.11|3116.11|3111.36|3111.36|0
1657112700000|2022-07-06 13:05:00|3115.62|3115.62|3117.43|3117.43|3117.43|3117.43|3115.14|3115.14|0
1657113000000|2022-07-06 13:10:00|3117.76|3117.76|3118.68|3118.68|3121.12|3121.12|3117.29|3117.29|0
1657113300000|2022-07-06 13:15:00|3118.74|3118.74|3117.64|3117.64|3121.03|3121.03|3116.79|3116.79|0
1657113600000|2022-07-06 13:20:00|3117.47|3117.47|3121.76|3121.76|3122.56|3122.56|3117.15|3117.15|0
1657113900000|2022-07-06 13:25:00|3121.78|3121.78|3124.71|3124.71|3125.65|3125.65|3121.44|3121.44|0
1657114200000|2022-07-06 13:30:00|3124.74|3124.74|3123.73|3123.73|3127.3|3127.3|3119.37|3119.37|0
1657114500000|2022-07-06 13:35:00|3123.9|3123.9|3128.84|3128.84|3131.48|3131.48|3121.71|3121.71|0
1657114800000|2022-07-06 13:40:00|3128.94|3128.94|3131.96|3131.96|3132.13|3132.13|3123.4|3123.4|0
1657115100000|2022-07-06 13:45:00|3132.12|3132.12|3130.49|3130.49|3132.68|3132.68|3127.9|3127.9|0
1657115400000|2022-07-06 13:50:00|3130.5|3130.5|3123.64|3123.64|3133.99|3133.99|3123.64|3123.64|0
1657115700000|2022-07-06 13:55:00|3123.31|3123.31|3119.64|3119.64|3123.31|3123.31|3119.34|3119.34|0
1657116000000|2022-07-06 14:00:00|3118.07|3118.07|3125.22|3125.22|3130.92|3130.92|3117.4|3117.4|0
1657116300000|2022-07-06 14:05:00|3125.21|3125.21|3135.14|3135.14|3135.84|3135.84|3124.17|3124.17|0
1657116600000|2022-07-06 14:10:00|3135.2|3135.2|3128.79|3128.79|3135.79|3135.79|3127.04|3127.04|0
1657116900000|2022-07-06 14:15:00|3128.87|3128.87|3123.46|3123.46|3132.08|3132.08|3123.29|3123.29|0
1657117200000|2022-07-06 14:20:00|3123.57|3123.57|3128.84|3128.84|3129.64|3129.64|3123.08|3123.08|0
1657117500000|2022-07-06 14:25:00|3128.79|3128.79|3133.55|3133.55|3134.88|3134.88|3128.25|3128.25|0
1657117800000|2022-07-06 14:30:00|3133.61|3133.61|3129.97|3129.97|3134.91|3134.91|3129.58|3129.58|0
1657118100000|2022-07-06 14:35:00|3130.02|3130.02|3125.97|3125.97|3132|3132|3125.97|3125.97|0
1657118400000|2022-07-06 14:40:00|3126.3|3126.3|3124.53|3124.53|3126.98|3126.98|3123.35|3123.35|0
1657118700000|2022-07-06 14:45:00|3124.86|3124.86|3115.68|3115.68|3125.89|3125.89|3115.68|3115.68|0
1657119000000|2022-07-06 14:50:00|3115.57|3115.57|3115.74|3115.74|3118.11|3118.11|3115.19|3115.19|0
1657119300000|2022-07-06 14:55:00|3116.07|3116.07|3118.17|3118.17|3119.94|3119.94|3113.84|3113.84|0
1657119600000|2022-07-06 15:00:00|3118.16|3118.16|3112.32|3112.32|3119|3119|3111|3111|0
1657119900000|2022-07-06 15:05:00|3112.33|3112.33|3116.62|3116.62|3118.1|3118.1|3112.27|3112.27|0
1657120200000|2022-07-06 15:10:00|3116.51|3116.51|3117.54|3117.54|3117.87|3117.87|3114.33|3114.33|0
1657120500000|2022-07-06 15:15:00|3117.53|3117.53|3124.7|3124.7|3125.27|3125.27|3117.32|3117.32|0
1657120800000|2022-07-06 15:20:00|3124.65|3124.65|3123.99|3123.99|3125.92|3125.92|3123.2|3123.2|0
1657121100000|2022-07-06 15:25:00|3123.66|3123.66|3117.79|3117.79|3123.66|3123.66|3117.46|3117.46|0
1657178100000|2022-07-07 07:15:00|3177.69|3177.69|3173.32|3173.32|3179.52|3179.52|3172.06|3172.06|0
1657178400000|2022-07-07 07:20:00|3173.65|3173.65|3177.35|3177.35|3178.08|3178.08|3171.17|3171.17|0
1657178700000|2022-07-07 07:25:00|3177.29|3177.29|3184.42|3184.42|3184.42|3184.42|3177.06|3177.06|0
1657179000000|2022-07-07 07:30:00|3184.31|3184.31|3191.98|3191.98|3193.26|3193.26|3184.31|3184.31|0
1657179300000|2022-07-07 07:35:00|3191.32|3191.32|3187.32|3187.32|3192.89|3192.89|3186.32|3186.32|0
1657179600000|2022-07-07 07:40:00|3187.48|3187.48|3186.74|3186.74|3191.49|3191.49|3186.71|3186.71|0
1657179900000|2022-07-07 07:45:00|3186.82|3186.82|3189.12|3189.12|3189.28|3189.28|3183.57|3183.57|0
1657180200000|2022-07-07 07:50:00|3189.29|3189.29|3191.18|3191.18|3191.18|3191.18|3185.34|3185.34|0
1657180500000|2022-07-07 07:55:00|3191.1|3191.1|3195.66|3195.66|3195.66|3195.66|3188.35|3188.35|0
1657180800000|2022-07-07 08:00:00|3196.32|3196.32|3194.64|3194.64|3197.77|3197.77|3192.99|3192.99|0
1657181100000|2022-07-07 08:05:00|3193.98|3193.98|3198.97|3198.97|3199|3199|3193.35|3193.35|0
1657181400000|2022-07-07 08:10:00|3199.51|3199.51|3197.24|3197.24|3200.45|3200.45|3194.77|3194.77|0
1657181700000|2022-07-07 08:15:00|3197.19|3197.19|3198.5|3198.5|3198.95|3198.95|3195.36|3195.36|0
1657182000000|2022-07-07 08:20:00|3198.83|3198.83|3206.92|3206.92|3206.92|3206.92|3198.83|3198.83|0
1657182300000|2022-07-07 08:25:00|3207.25|3207.25|3204.94|3204.94|3208.73|3208.73|3203.25|3203.25|0
1657182600000|2022-07-07 08:30:00|3204.96|3204.96|3203.02|3203.02|3208.56|3208.56|3202.97|3202.97|0
1657182900000|2022-07-07 08:35:00|3203.04|3203.04|3192.12|3192.12|3204.07|3204.07|3191.75|3191.75|0
1657183200000|2022-07-07 08:40:00|3192.14|3192.14|3183.36|3183.36|3193.41|3193.41|3182.98|3182.98|0
1657183500000|2022-07-07 08:45:00|3183.28|3183.28|3174.7|3174.7|3183.28|3183.28|3174.3|3174.3|0
1657183800000|2022-07-07 08:50:00|3174.75|3174.75|3175.57|3175.57|3176.84|3176.84|3174.14|3174.14|0
1657184100000|2022-07-07 08:55:00|3175.56|3175.56|3178.86|3178.86|3182.05|3182.05|3171.33|3171.33|0
1657184400000|2022-07-07 09:00:00|3178.82|3178.82|3177.84|3177.84|3184.84|3184.84|3175.82|3175.82|0
1657184700000|2022-07-07 09:05:00|3178.17|3178.17|3177.11|3177.11|3178.67|3178.67|3174.85|3174.85|0
1657185000000|2022-07-07 09:10:00|3177.44|3177.44|3177.04|3177.04|3181.31|3181.31|3176.22|3176.22|0
1657185300000|2022-07-07 09:15:00|3177.12|3177.12|3193.32|3193.32|3193.32|3193.32|3177.12|3177.12|0
1657185600000|2022-07-07 09:20:00|3193.34|3193.34|3192.92|3192.92|3194.81|3194.81|3189.73|3189.73|0
1657185900000|2022-07-07 09:25:00|3193.09|3193.09|3192.38|3192.38|3195.99|3195.99|3191.06|3191.06|0
1657186200000|2022-07-07 09:30:00|3192.27|3192.27|3188.74|3188.74|3192.91|3192.91|3188.68|3188.68|0
1657186500000|2022-07-07 09:35:00|3188.79|3188.79|3189.71|3189.71|3191.3|3191.3|3188.74|3188.74|0
1657186800000|2022-07-07 09:40:00|3189.85|3189.85|3198.16|3198.16|3199.55|3199.55|3189.85|3189.85|0
1657187100000|2022-07-07 09:45:00|3197.39|3197.39|3193.7|3193.7|3199.42|3199.42|3193.14|3193.14|0
1657187400000|2022-07-07 09:50:00|3193.78|3193.78|3195.45|3195.45|3198.46|3198.46|3193.45|3193.45|0
1657187700000|2022-07-07 09:55:00|3195.51|3195.51|3187.3|3187.3|3195.62|3195.62|3187.27|3187.27|0
1657188000000|2022-07-07 10:00:00|3186.58|3186.58|3183.74|3183.74|3188.33|3188.33|3182.75|3182.75|0
1657188300000|2022-07-07 10:05:00|3184.07|3184.07|3184.01|3184.01|3185.63|3185.63|3182.3|3182.3|0
1657188600000|2022-07-07 10:10:00|3184.09|3184.09|3187.02|3187.02|3187.74|3187.74|3184.08|3184.08|0
1657188900000|2022-07-07 10:15:00|3186.98|3186.98|3186.3|3186.3|3188.54|3188.54|3185.09|3185.09|0
1657189200000|2022-07-07 10:20:00|3186.44|3186.44|3190.27|3190.27|3190.69|3190.69|3186.44|3186.44|0
1657189500000|2022-07-07 10:25:00|3190.22|3190.22|3193.73|3193.73|3195.44|3195.44|3187.73|3187.73|0
1657189800000|2022-07-07 10:30:00|3193.82|3193.82|3200.72|3200.72|3200.96|3200.96|3193.82|3193.82|0
1657190100000|2022-07-07 10:35:00|3200.66|3200.66|3198.58|3198.58|3201.18|3201.18|3195.45|3195.45|0
1657190400000|2022-07-07 10:40:00|3198.52|3198.52|3199.97|3199.97|3201.84|3201.84|3198.49|3198.49|0
1657190700000|2022-07-07 10:45:00|3199.89|3199.89|3203.23|3203.23|3204.24|3204.24|3199.76|3199.76|0
1657191000000|2022-07-07 10:50:00|3202.9|3202.9|3201.89|3201.89|3203.68|3203.68|3201.66|3201.66|0
1657191300000|2022-07-07 10:55:00|3202.64|3202.64|3199.82|3199.82|3203.12|3203.12|3195.15|3195.15|0
1657191600000|2022-07-07 11:00:00|3199.88|3199.88|3200.98|3200.98|3202.06|3202.06|3198.1|3198.1|0
1657191900000|2022-07-07 11:05:00|3201.07|3201.07|3196.09|3196.09|3201.14|3201.14|3196.09|3196.09|0
1657192200000|2022-07-07 11:10:00|3195.79|3195.79|3195.35|3195.35|3196.72|3196.72|3193.83|3193.83|0
1657192500000|2022-07-07 11:15:00|3195.68|3195.68|3196.75|3196.75|3200.98|3200.98|3195.15|3195.15|0
1657192800000|2022-07-07 11:20:00|3196.63|3196.63|3196.69|3196.69|3199.1|3199.1|3195.8|3195.8|0
1657193100000|2022-07-07 11:25:00|3196.81|3196.81|3195.79|3195.79|3197.24|3197.24|3195.4|3195.4|0
1657193400000|2022-07-07 11:30:00|3195.88|3195.88|3198.94|3198.94|3200.56|3200.56|3195.88|3195.88|0
1657193700000|2022-07-07 11:35:00|3198.61|3198.61|3202.08|3202.08|3204.15|3204.15|3197.87|3197.87|0
1657194000000|2022-07-07 11:40:00|3201.75|3201.75|3205.45|3205.45|3205.45|3205.45|3201.64|3201.64|0
1657194300000|2022-07-07 11:45:00|3205.39|3205.39|3202.99|3202.99|3206.24|3206.24|3202.48|3202.48|0
1657194600000|2022-07-07 11:50:00|3203.05|3203.05|3203.02|3203.02|3204.12|3204.12|3201.41|3201.41|0
1657194900000|2022-07-07 11:55:00|3203.05|3203.05|3204.99|3204.99|3205.51|3205.51|3202.32|3202.32|0
1657195200000|2022-07-07 12:00:00|3204.9|3204.9|3204.22|3204.22|3205.04|3205.04|3203.27|3203.27|0
1657195500000|2022-07-07 12:05:00|3203.85|3203.85|3202.93|3202.93|3203.98|3203.98|3201.32|3201.32|0
1657195800000|2022-07-07 12:10:00|3202.99|3202.99|3204.92|3204.92|3206.4|3206.4|3202.99|3202.99|0
1657196100000|2022-07-07 12:15:00|3204.91|3204.91|3204.53|3204.53|3208.93|3208.93|3204.47|3204.47|0
1657196400000|2022-07-07 12:20:00|3204.51|3204.51|3206.2|3206.2|3206.71|3206.71|3204.43|3204.43|0
1657196700000|2022-07-07 12:25:00|3206.25|3206.25|3204.39|3204.39|3206.52|3206.52|3204.15|3204.15|0
1657197000000|2022-07-07 12:30:00|3204.23|3204.23|3202.18|3202.18|3204.51|3204.51|3201.84|3201.84|0
1657197300000|2022-07-07 12:35:00|3203.59|3203.59|3205.96|3205.96|3205.96|3205.96|3202.01|3202.01|0
1657197600000|2022-07-07 12:40:00|3206.08|3206.08|3207.53|3207.53|3210.77|3210.77|3206.08|3206.08|0
1657197900000|2022-07-07 12:45:00|3207.52|3207.52|3210.12|3210.12|3210.55|3210.55|3207.52|3207.52|0
1657198200000|2022-07-07 12:50:00|3210.57|3210.57|3210.79|3210.79|3211.55|3211.55|3208.91|3208.91|0
1657198500000|2022-07-07 12:55:00|3210.71|3210.71|3204.18|3204.18|3210.71|3210.71|3203.91|3203.91|0
1657198800000|2022-07-07 13:00:00|3204.01|3204.01|3207.84|3207.84|3208.29|3208.29|3203.4|3203.4|0
1657199100000|2022-07-07 13:05:00|3207.95|3207.95|3207.29|3207.29|3209.59|3209.59|3206.27|3206.27|0
1657199400000|2022-07-07 13:10:00|3208.67|3208.67|3213.38|3213.38|3213.38|3213.38|3207.42|3207.42|0
1657199700000|2022-07-07 13:15:00|3213.4|3213.4|3204.83|3204.83|3215.52|3215.52|3204.39|3204.39|0
1657200000000|2022-07-07 13:20:00|3204.77|3204.77|3203.11|3203.11|3204.77|3204.77|3202.54|3202.54|0
1657200300000|2022-07-07 13:25:00|3203.16|3203.16|3205.29|3205.29|3207.78|3207.78|3202.94|3202.94|0
1657200600000|2022-07-07 13:30:00|3205.35|3205.35|3210.61|3210.61|3210.61|3210.61|3204.69|3204.69|0
1657200900000|2022-07-07 13:35:00|3211.27|3211.27|3216.28|3216.28|3218.49|3218.49|3211.27|3211.27|0
1657201200000|2022-07-07 13:40:00|3216.36|3216.36|3216.13|3216.13|3219.08|3219.08|3213.41|3213.41|0
1657201500000|2022-07-07 13:45:00|3215.14|3215.14|3220.16|3220.16|3220.59|3220.59|3213.06|3213.06|0
1657201800000|2022-07-07 13:50:00|3220.49|3220.49|3219.88|3219.88|3220.49|3220.49|3217.2|3217.2|0
1657202100000|2022-07-07 13:55:00|3220.13|3220.13|3214.15|3214.15|3221.17|3221.17|3211.35|3211.35|0
1657202400000|2022-07-07 14:00:00|3213.88|3213.88|3209.38|3209.38|3213.94|3213.94|3209.38|3209.38|0
1657202700000|2022-07-07 14:05:00|3209.71|3209.71|3212.35|3212.35|3212.9|3212.9|3208.14|3208.14|0
1657203000000|2022-07-07 14:10:00|3212.68|3212.68|3215|3215|3215.98|3215.98|3212.57|3212.57|0
1657203300000|2022-07-07 14:15:00|3214.8|3214.8|3210.49|3210.49|3215.13|3215.13|3210.07|3210.07|0
1657203600000|2022-07-07 14:20:00|3210.48|3210.48|3211.8|3211.8|3211.8|3211.8|3207.24|3207.24|0
1657203900000|2022-07-07 14:25:00|3211.85|3211.85|3213.55|3213.55|3213.61|3213.61|3210.08|3210.08|0
1657204200000|2022-07-07 14:30:00|3213.67|3213.67|3218.18|3218.18|3218.29|3218.29|3213.67|3213.67|0
1657204500000|2022-07-07 14:35:00|3218.17|3218.17|3219.37|3219.37|3219.89|3219.89|3216.32|3216.32|0
1657204800000|2022-07-07 14:40:00|3219.43|3219.43|3217.75|3217.75|3220.62|3220.62|3216.21|3216.21|0
1657205100000|2022-07-07 14:45:00|3217.69|3217.69|3222.48|3222.48|3223.17|3223.17|3217.21|3217.21|0
1657205400000|2022-07-07 14:50:00|3222.59|3222.59|3223.13|3223.13|3225.92|3225.92|3221.73|3221.73|0
1657205700000|2022-07-07 14:55:00|3222.8|3222.8|3220.32|3220.32|3223.28|3223.28|3219.11|3219.11|0
1657206000000|2022-07-07 15:00:00|3220.38|3220.38|3222.48|3222.48|3224.12|3224.12|3220.35|3220.35|0
1657206300000|2022-07-07 15:05:00|3222.4|3222.4|3219.37|3219.37|3224.69|3224.69|3219.23|3219.23|0
1657206600000|2022-07-07 15:10:00|3219.48|3219.48|3216.92|3216.92|3219.59|3219.59|3216.46|3216.46|0
1657206900000|2022-07-07 15:15:00|3216.59|3216.59|3216.38|3216.38|3219.9|3219.9|3216.38|3216.38|0
1657207200000|2022-07-07 15:20:00|3216.26|3216.26|3216.99|3216.99|3217.28|3217.28|3214.18|3214.18|0
1657207500000|2022-07-07 15:25:00|3217.34|3217.34|3217.24|3217.24|3218.85|3218.85|3215.93|3215.93|0
1657264500000|2022-07-08 07:15:00|3186.59|3186.59|3185.39|3185.39|3186.92|3186.92|3180.48|3180.48|0
1657264800000|2022-07-08 07:20:00|3185.28|3185.28|3184.93|3184.93|3188.42|3188.42|3182.84|3182.84|0
1657265100000|2022-07-08 07:25:00|3184.39|3184.39|3183.04|3183.04|3186.38|3186.38|3181.57|3181.57|0
1657265400000|2022-07-08 07:30:00|3182.96|3182.96|3186.44|3186.44|3187.02|3187.02|3179.26|3179.26|0
1657265700000|2022-07-08 07:35:00|3184.79|3184.79|3183.35|3183.35|3187.19|3187.19|3181.67|3181.67|0
1657266000000|2022-07-08 07:40:00|3183.41|3183.41|3184.5|3184.5|3187.15|3187.15|3183.35|3183.35|0
1657266300000|2022-07-08 07:45:00|3183.76|3183.76|3182.25|3182.25|3183.76|3183.76|3180.36|3180.36|0
1657266600000|2022-07-08 07:50:00|3182.19|3182.19|3183.1|3183.1|3184.09|3184.09|3178.52|3178.52|0
1657266900000|2022-07-08 07:55:00|3183.39|3183.39|3184.12|3184.12|3184.7|3184.7|3180.76|3180.76|0
1657267200000|2022-07-08 08:00:00|3184.46|3184.46|3186.59|3186.59|3188.17|3188.17|3183.69|3183.69|0
1657267500000|2022-07-08 08:05:00|3186.81|3186.81|3190.81|3190.81|3191.01|3191.01|3186.19|3186.19|0
1657267800000|2022-07-08 08:10:00|3190.97|3190.97|3189.72|3189.72|3191.12|3191.12|3188.5|3188.5|0
1657268100000|2022-07-08 08:15:00|3189.75|3189.75|3187.99|3187.99|3190.07|3190.07|3186.43|3186.43|0
1657268400000|2022-07-08 08:20:00|3188.07|3188.07|3185.01|3185.01|3190.48|3190.48|3184.62|3184.62|0
1657268700000|2022-07-08 08:25:00|3185.12|3185.12|3175.1|3175.1|3185.19|3185.19|3175.1|3175.1|0
1657269000000|2022-07-08 08:30:00|3174.98|3174.98|3164.16|3164.16|3174.98|3174.98|3164.16|3164.16|0
1657269300000|2022-07-08 08:35:00|3164.27|3164.27|3158.25|3158.25|3164.47|3164.47|3156.58|3156.58|0
1657269600000|2022-07-08 08:40:00|3158.31|3158.31|3163.79|3163.79|3163.79|3163.79|3157.24|3157.24|0
1657269900000|2022-07-08 08:45:00|3164.56|3164.56|3158.75|3158.75|3165.1|3165.1|3156.75|3156.75|0
1657270200000|2022-07-08 08:50:00|3158.84|3158.84|3161.22|3161.22|3161.97|3161.97|3158.27|3158.27|0
1657270500000|2022-07-08 08:55:00|3161.17|3161.17|3157.75|3157.75|3163.16|3163.16|3157.33|3157.33|0
1657270800000|2022-07-08 09:00:00|3157.86|3157.86|3146.02|3146.02|3158|3158|3145.3|3145.3|0
1657271100000|2022-07-08 09:05:00|3145.86|3145.86|3144.37|3144.37|3146.19|3146.19|3139.99|3139.99|0
1657271400000|2022-07-08 09:10:00|3144.45|3144.45|3139.97|3139.97|3145.44|3145.44|3139.97|3139.97|0
1657271700000|2022-07-08 09:15:00|3139.89|3139.89|3140.88|3140.88|3140.88|3140.88|3137.82|3137.82|0
1657272000000|2022-07-08 09:20:00|3141.05|3141.05|3141.23|3141.23|3142.45|3142.45|3139.96|3139.96|0
1657272300000|2022-07-08 09:25:00|3141.39|3141.39|3142.57|3142.57|3142.57|3142.57|3138.76|3138.76|0
1657272600000|2022-07-08 09:30:00|3142.66|3142.66|3150.15|3150.15|3150.15|3150.15|3142.66|3142.66|0
1657272900000|2022-07-08 09:35:00|3150.23|3150.23|3158.24|3158.24|3158.26|3158.26|3149.5|3149.5|0
1657273200000|2022-07-08 09:40:00|3158.32|3158.32|3162.34|3162.34|3164.89|3164.89|3158.32|3158.32|0
1657273500000|2022-07-08 09:45:00|3162.51|3162.51|3161.04|3161.04|3163.9|3163.9|3160.9|3160.9|0
1657273800000|2022-07-08 09:50:00|3160.95|3160.95|3161.59|3161.59|3163.08|3163.08|3158.91|3158.91|0
1657274100000|2022-07-08 09:55:00|3161.21|3161.21|3161.34|3161.34|3161.86|3161.86|3159.09|3159.09|0
1657274400000|2022-07-08 10:00:00|3161.29|3161.29|3154.53|3154.53|3161.34|3161.34|3154.53|3154.53|0
1657274700000|2022-07-08 10:05:00|3154.86|3154.86|3160.23|3160.23|3160.23|3160.23|3154.32|3154.32|0
1657275000000|2022-07-08 10:10:00|3159.84|3159.84|3159.66|3159.66|3163.28|3163.28|3159.66|3159.66|0
1657275300000|2022-07-08 10:15:00|3159.62|3159.62|3163.61|3163.61|3163.61|3163.61|3156.95|3156.95|0
1657275600000|2022-07-08 10:20:00|3163.77|3163.77|3171.62|3171.62|3171.62|3171.62|3163.77|3163.77|0
1657275900000|2022-07-08 10:25:00|3171.7|3171.7|3176.4|3176.4|3177.04|3177.04|3170.84|3170.84|0
1657276200000|2022-07-08 10:30:00|3176.45|3176.45|3181.8|3181.8|3182.1|3182.1|3176.44|3176.44|0
1657276500000|2022-07-08 10:35:00|3181.71|3181.71|3173.76|3173.76|3181.9|3181.9|3173.76|3173.76|0
1657276800000|2022-07-08 10:40:00|3174.09|3174.09|3164.65|3164.65|3174.39|3174.39|3164.59|3164.59|0
1657277100000|2022-07-08 10:45:00|3164.59|3164.59|3157.88|3157.88|3164.59|3164.59|3157.88|3157.88|0
1657277400000|2022-07-08 10:50:00|3158.04|3158.04|3151.95|3151.95|3159.24|3159.24|3151.78|3151.78|0
1657277700000|2022-07-08 10:55:00|3151.84|3151.84|3152.01|3152.01|3152.01|3152.01|3147.89|3147.89|0
1657278000000|2022-07-08 11:00:00|3152.06|3152.06|3151.01|3151.01|3153.94|3153.94|3151.01|3151.01|0
1657278300000|2022-07-08 11:05:00|3150.96|3150.96|3149.37|3149.37|3153.36|3153.36|3149.24|3149.24|0
1657278600000|2022-07-08 11:10:00|3150.03|3150.03|3152.13|3152.13|3155.75|3155.75|3150.03|3150.03|0
1657278900000|2022-07-08 11:15:00|3152.01|3152.01|3154.45|3154.45|3155.79|3155.79|3151.34|3151.34|0
1657279200000|2022-07-08 11:20:00|3154.56|3154.56|3152.74|3152.74|3155.25|3155.25|3152.74|3152.74|0
1657279500000|2022-07-08 11:25:00|3152.75|3152.75|3157.85|3157.85|3157.85|3157.85|3152.75|3152.75|0
1657279800000|2022-07-08 11:30:00|3157.93|3157.93|3157.51|3157.51|3161.38|3161.38|3157.51|3157.51|0
1657280100000|2022-07-08 11:35:00|3157.42|3157.42|3152.38|3152.38|3157.46|3157.46|3152.38|3152.38|0
1657280400000|2022-07-08 11:40:00|3152.49|3152.49|3158.59|3158.59|3160.74|3160.74|3152.49|3152.49|0
1657280700000|2022-07-08 11:45:00|3158.71|3158.71|3166.97|3166.97|3166.97|3166.97|3158.71|3158.71|0
1657281000000|2022-07-08 11:50:00|3167.63|3167.63|3164.73|3164.73|3167.73|3167.73|3163.27|3163.27|0
1657281300000|2022-07-08 11:55:00|3164.96|3164.96|3164.6|3164.6|3165.48|3165.48|3163.12|3163.12|0
1657281600000|2022-07-08 12:00:00|3164.51|3164.51|3167.23|3167.23|3167.37|3167.37|3163.63|3163.63|0
1657281900000|2022-07-08 12:05:00|3167.68|3167.68|3165.58|3165.58|3168.67|3168.67|3164.57|3164.57|0
1657282200000|2022-07-08 12:10:00|3165.66|3165.66|3167.16|3167.16|3167.33|3167.33|3165.66|3165.66|0
1657282500000|2022-07-08 12:15:00|3167.49|3167.49|3165.85|3165.85|3169.29|3169.29|3165.33|3165.33|0
1657282800000|2022-07-08 12:20:00|3165.91|3165.91|3163.09|3163.09|3167.48|3167.48|3163.09|3163.09|0
1657283100000|2022-07-08 12:25:00|3163.42|3163.42|3161.8|3161.8|3165.53|3165.53|3160.54|3160.54|0
1657283400000|2022-07-08 12:30:00|3161.78|3161.78|3159.42|3159.42|3168.11|3168.11|3152.86|3152.86|0
1657283700000|2022-07-08 12:35:00|3159.45|3159.45|3172.25|3172.25|3172.58|3172.58|3159.45|3159.45|0
1657284000000|2022-07-08 12:40:00|3172.16|3172.16|3175.24|3175.24|3177.17|3177.17|3171.99|3171.99|0
1657284300000|2022-07-08 12:45:00|3175.41|3175.41|3175.03|3175.03|3175.41|3175.41|3169.72|3169.72|0
1657284600000|2022-07-08 12:50:00|3175.08|3175.08|3177.2|3177.2|3177.84|3177.84|3174.28|3174.28|0
1657284900000|2022-07-08 12:55:00|3177.36|3177.36|3176.93|3176.93|3178.46|3178.46|3176.55|3176.55|0
1657285200000|2022-07-08 13:00:00|3176.91|3176.91|3182.06|3182.06|3182.06|3182.06|3176.91|3176.91|0
1657285500000|2022-07-08 13:05:00|3182|3182|3184.41|3184.41|3185.15|3185.15|3182|3182|0
1657285800000|2022-07-08 13:10:00|3184.47|3184.47|3183.05|3183.05|3185.2|3185.2|3181.77|3181.77|0
1657286100000|2022-07-08 13:15:00|3183.38|3183.38|3184.68|3184.68|3185.32|3185.32|3182.38|3182.38|0
1657286400000|2022-07-08 13:20:00|3184.77|3184.77|3180.39|3180.39|3184.96|3184.96|3179.85|3179.85|0
1657286700000|2022-07-08 13:25:00|3180.31|3180.31|3181.83|3181.83|3183.11|3183.11|3178.17|3178.17|0
1657287000000|2022-07-08 13:30:00|3181.94|3181.94|3184.89|3184.89|3189.27|3189.27|3181.94|3181.94|0
1657287300000|2022-07-08 13:35:00|3184.72|3184.72|3181.78|3181.78|3187.08|3187.08|3178.99|3178.99|0
1657287600000|2022-07-08 13:40:00|3181.45|3181.45|3184.32|3184.32|3185.63|3185.63|3177.14|3177.14|0
1657287900000|2022-07-08 13:45:00|3184.37|3184.37|3173.79|3173.79|3185.55|3185.55|3173.74|3173.74|0
1657288200000|2022-07-08 13:50:00|3173.13|3173.13|3172.45|3172.45|3174.3|3174.3|3170.81|3170.81|0
1657288500000|2022-07-08 13:55:00|3172.39|3172.39|3170.42|3170.42|3174.5|3174.5|3170.22|3170.22|0
1657288800000|2022-07-08 14:00:00|3170.37|3170.37|3170.77|3170.77|3171.59|3171.59|3166.24|3166.24|0
1657289100000|2022-07-08 14:05:00|3170.78|3170.78|3168.63|3168.63|3170.81|3170.81|3166.28|3166.28|0
1657289400000|2022-07-08 14:10:00|3168.54|3168.54|3169.61|3169.61|3171.08|3171.08|3166.4|3166.4|0
1657289700000|2022-07-08 14:15:00|3169.67|3169.67|3168.74|3168.74|3170.74|3170.74|3166.21|3166.21|0
1657290000000|2022-07-08 14:20:00|3168.69|3168.69|3172.67|3172.67|3173.35|3173.35|3166.33|3166.33|0
1657290300000|2022-07-08 14:25:00|3172.72|3172.72|3181.32|3181.32|3181.32|3181.32|3172.72|3172.72|0
1657290600000|2022-07-08 14:30:00|3180.99|3180.99|3182.17|3182.17|3182.41|3182.41|3178.48|3178.48|0
1657290900000|2022-07-08 14:35:00|3182.22|3182.22|3179.76|3179.76|3184.59|3184.59|3179.76|3179.76|0
1657291200000|2022-07-08 14:40:00|3179.7|3179.7|3180.08|3180.08|3180.53|3180.53|3178.09|3178.09|0
1657291500000|2022-07-08 14:45:00|3180.13|3180.13|3178.62|3178.62|3180.13|3180.13|3177.48|3177.48|0
1657291800000|2022-07-08 14:50:00|3178.21|3178.21|3180.16|3180.16|3181.81|3181.81|3176.7|3176.7|0
1657292100000|2022-07-08 14:55:00|3180.37|3180.37|3180.82|3180.82|3181.25|3181.25|3178.22|3178.22|0
1657292400000|2022-07-08 15:00:00|3180.87|3180.87|3181.95|3181.95|3182.48|3182.48|3179.76|3179.76|0
1657292700000|2022-07-08 15:05:00|3181.45|3181.45|3185.49|3185.49|3185.89|3185.89|3181.12|3181.12|0
1657293000000|2022-07-08 15:10:00|3185.44|3185.44|3180.67|3180.67|3185.44|3185.44|3180.61|3180.61|0
1657293300000|2022-07-08 15:15:00|3180.61|3180.61|3177.41|3177.41|3180.94|3180.94|3176.04|3176.04|0
1657293600000|2022-07-08 15:20:00|3177.82|3177.82|3174.3|3174.3|3178.13|3178.13|3172.65|3172.65|0
1657293900000|2022-07-08 15:25:00|3174.63|3174.63|3178.93|3178.93|3179.86|3179.86|3174.63|3174.63|0
1657523700000|2022-07-11 07:15:00|3144.85|3144.85|3139.32|3139.32|3146.39|3146.39|3138.41|3138.41|0
1657524000000|2022-07-11 07:20:00|3138.55|3138.55|3150.52|3150.52|3151.64|3151.64|3137.56|3137.56|0
1657524300000|2022-07-11 07:25:00|3150.46|3150.46|3150.62|3150.62|3152.02|3152.02|3146.85|3146.85|0
1657524600000|2022-07-11 07:30:00|3150.7|3150.7|3159.9|3159.9|3159.9|3159.9|3144.58|3144.58|0
1657524900000|2022-07-11 07:35:00|3159.71|3159.71|3153.02|3153.02|3161.82|3161.82|3152.65|3152.65|0
1657525200000|2022-07-11 07:40:00|3152.69|3152.69|3154.82|3154.82|3156.81|3156.81|3149.77|3149.77|0
1657525500000|2022-07-11 07:45:00|3154.85|3154.85|3149.16|3149.16|3157.61|3157.61|3147.8|3147.8|0
1657525800000|2022-07-11 07:50:00|3149.33|3149.33|3152.38|3152.38|3153.99|3153.99|3145.87|3145.87|0
1657526100000|2022-07-11 07:55:00|3152.37|3152.37|3148|3148|3154.45|3154.45|3148|3148|0
1657526400000|2022-07-11 08:00:00|3148.01|3148.01|3143.08|3143.08|3151.66|3151.66|3142.54|3142.54|0
1657526700000|2022-07-11 08:05:00|3143.01|3143.01|3143.9|3143.9|3147.27|3147.27|3141.61|3141.61|0
1657527000000|2022-07-11 08:10:00|3143.93|3143.93|3150.79|3150.79|3153.51|3153.51|3143.93|3143.93|0
1657527300000|2022-07-11 08:15:00|3149.8|3149.8|3160.24|3160.24|3160.53|3160.53|3149.49|3149.49|0
1657527600000|2022-07-11 08:20:00|3160.13|3160.13|3161.51|3161.51|3162.24|3162.24|3154.15|3154.15|0
1657527900000|2022-07-11 08:25:00|3161.45|3161.45|3152.26|3152.26|3161.45|3161.45|3152.26|3152.26|0
1657528200000|2022-07-11 08:30:00|3152.43|3152.43|3157.73|3157.73|3157.98|3157.98|3151.39|3151.39|0
1657528500000|2022-07-11 08:35:00|3157.84|3157.84|3158.55|3158.55|3161.06|3161.06|3157.77|3157.77|0
1657528800000|2022-07-11 08:40:00|3158.22|3158.22|3155.58|3155.58|3158.52|3158.52|3155.48|3155.48|0
1657529100000|2022-07-11 08:45:00|3155.52|3155.52|3157.24|3157.24|3157.32|3157.32|3153.92|3153.92|0
1657529400000|2022-07-11 08:50:00|3157.18|3157.18|3159.04|3159.04|3160.7|3160.7|3157.18|3157.18|0
1657529700000|2022-07-11 08:55:00|3158.98|3158.98|3163.65|3163.65|3163.93|3163.93|3158.26|3158.26|0
1657530000000|2022-07-11 09:00:00|3163.64|3163.64|3171.99|3171.99|3171.99|3171.99|3163.08|3163.08|0
1657530300000|2022-07-11 09:05:00|3172.04|3172.04|3169.56|3169.56|3172.67|3172.67|3169.35|3169.35|0
1657530600000|2022-07-11 09:10:00|3169.55|3169.55|3171.24|3171.24|3172.29|3172.29|3168.43|3168.43|0
1657530900000|2022-07-11 09:15:00|3171.35|3171.35|3172.07|3172.07|3172.65|3172.65|3171.01|3171.01|0
1657531200000|2022-07-11 09:20:00|3172|3172|3171.41|3171.41|3173.72|3173.72|3170.13|3170.13|0
1657531500000|2022-07-11 09:25:00|3171.47|3171.47|3169.25|3169.25|3174.5|3174.5|3168.17|3168.17|0
1657531800000|2022-07-11 09:30:00|3169.22|3169.22|3167.64|3167.64|3170.58|3170.58|3166.88|3166.88|0
1657532100000|2022-07-11 09:35:00|3168.36|3168.36|3169.24|3169.24|3170.79|3170.79|3168.34|3168.34|0
1657532400000|2022-07-11 09:40:00|3169.02|3169.02|3169.67|3169.67|3171.13|3171.13|3167.28|3167.28|0
1657532700000|2022-07-11 09:45:00|3169.62|3169.62|3167.27|3167.27|3171.09|3171.09|3167.27|3167.27|0
1657533000000|2022-07-11 09:50:00|3167.05|3167.05|3171.76|3171.76|3172.01|3172.01|3166.27|3166.27|0
1657533300000|2022-07-11 09:55:00|3171.7|3171.7|3168.98|3168.98|3171.8|3171.8|3166.74|3166.74|0
1657533600000|2022-07-11 10:00:00|3168.93|3168.93|3172.86|3172.86|3172.98|3172.98|3168.93|3168.93|0
1657533900000|2022-07-11 10:05:00|3172.92|3172.92|3174.88|3174.88|3177.21|3177.21|3172.92|3172.92|0
1657534200000|2022-07-11 10:10:00|3174.77|3174.77|3174.88|3174.88|3175.79|3175.79|3174.6|3174.6|0
1657534500000|2022-07-11 10:15:00|3174.96|3174.96|3176.23|3176.23|3176.78|3176.78|3173.77|3173.77|0
1657534800000|2022-07-11 10:20:00|3176.18|3176.18|3177.57|3177.57|3177.98|3177.98|3176.18|3176.18|0
1657535100000|2022-07-11 10:25:00|3177.43|3177.43|3173.55|3173.55|3177.43|3177.43|3173.06|3173.06|0
1657535400000|2022-07-11 10:30:00|3173.54|3173.54|3173.31|3173.31|3175.36|3175.36|3172.28|3172.28|0
1657535700000|2022-07-11 10:35:00|3173.14|3173.14|3174.3|3174.3|3176.86|3176.86|3172.91|3172.91|0
1657536000000|2022-07-11 10:40:00|3174.25|3174.25|3175.16|3175.16|3175.56|3175.56|3173.86|3173.86|0
1657536300000|2022-07-11 10:45:00|3175.04|3175.04|3178.63|3178.63|3179.93|3179.93|3174.77|3174.77|0
1657536600000|2022-07-11 10:50:00|3178.57|3178.57|3175.99|3175.99|3181.13|3181.13|3175.99|3175.99|0
1657536900000|2022-07-11 10:55:00|3175.94|3175.94|3176.14|3176.14|3178.1|3178.1|3175.94|3175.94|0
1657537200000|2022-07-11 11:00:00|3176.22|3176.22|3175.92|3175.92|3177.43|3177.43|3175.22|3175.22|0
1657537500000|2022-07-11 11:05:00|3175.97|3175.97|3177.57|3177.57|3179.34|3179.34|3175.58|3175.58|0
1657537800000|2022-07-11 11:10:00|3177.49|3177.49|3178.32|3178.32|3179.33|3179.33|3176.3|3176.3|0
1657538100000|2022-07-11 11:15:00|3178.3|3178.3|3178.95|3178.95|3181.84|3181.84|3178.3|3178.3|0
1657538400000|2022-07-11 11:20:00|3179.01|3179.01|3177.35|3177.35|3179.66|3179.66|3177.35|3177.35|0
1657538700000|2022-07-11 11:25:00|3177.02|3177.02|3174.04|3174.04|3177.02|3177.02|3174.04|3174.04|0
1657539000000|2022-07-11 11:30:00|3173.71|3173.71|3175.23|3175.23|3176.79|3176.79|3173.03|3173.03|0
1657539300000|2022-07-11 11:35:00|3174.9|3174.9|3177.11|3177.11|3177.49|3177.49|3173.48|3173.48|0
1657539600000|2022-07-11 11:40:00|3177.17|3177.17|3175.22|3175.22|3177.33|3177.33|3174.91|3174.91|0
1657539900000|2022-07-11 11:45:00|3175.39|3175.39|3177.35|3177.35|3177.46|3177.46|3174.81|3174.81|0
1657540200000|2022-07-11 11:50:00|3177.36|3177.36|3178.05|3178.05|3180.13|3180.13|3177.26|3177.26|0
1657540500000|2022-07-11 11:55:00|3177.72|3177.72|3179.57|3179.57|3179.57|3179.57|3176.06|3176.06|0
1657540800000|2022-07-11 12:00:00|3179.65|3179.65|3179.62|3179.62|3181.89|3181.89|3179.62|3179.62|0
1657541100000|2022-07-11 12:05:00|3179.61|3179.61|3179.66|3179.66|3181.96|3181.96|3179.57|3179.57|0
1657541400000|2022-07-11 12:10:00|3179.33|3179.33|3178.32|3178.32|3179.5|3179.5|3177.93|3177.93|0
1657541700000|2022-07-11 12:15:00|3178.26|3178.26|3178.52|3178.52|3179|3179|3177.01|3177.01|0
1657542000000|2022-07-11 12:20:00|3178.46|3178.46|3180.8|3180.8|3181.9|3181.9|3178.24|3178.24|0
1657542300000|2022-07-11 12:25:00|3180.69|3180.69|3179.23|3179.23|3180.82|3180.82|3177.95|3177.95|0
1657542600000|2022-07-11 12:30:00|3178.9|3178.9|3174.81|3174.81|3180.53|3180.53|3172.7|3172.7|0
1657542900000|2022-07-11 12:35:00|3174.98|3174.98|3174.25|3174.25|3175.5|3175.5|3172.45|3172.45|0
1657543200000|2022-07-11 12:40:00|3173.9|3173.9|3175.2|3175.2|3176.76|3176.76|3171.6|3171.6|0
1657543500000|2022-07-11 12:45:00|3175.97|3175.97|3175.51|3175.51|3176.77|3176.77|3174.68|3174.68|0
1657543800000|2022-07-11 12:50:00|3175.63|3175.63|3176.89|3176.89|3178.3|3178.3|3175.63|3175.63|0
1657544100000|2022-07-11 12:55:00|3176.72|3176.72|3177.63|3177.63|3178.42|3178.42|3175.97|3175.97|0
1657544400000|2022-07-11 13:00:00|3177.68|3177.68|3179.63|3179.63|3179.63|3179.63|3176.05|3176.05|0
1657544700000|2022-07-11 13:05:00|3179.3|3179.3|3181.65|3181.65|3182.88|3182.88|3179.3|3179.3|0
1657545000000|2022-07-11 13:10:00|3182.31|3182.31|3182.64|3182.64|3182.82|3182.82|3180.24|3180.24|0
1657545300000|2022-07-11 13:15:00|3182.81|3182.81|3187.14|3187.14|3187.21|3187.21|3182.81|3182.81|0
1657545600000|2022-07-11 13:20:00|3187.19|3187.19|3187.96|3187.96|3188.8|3188.8|3186.04|3186.04|0
1657545900000|2022-07-11 13:25:00|3187.94|3187.94|3190.31|3190.31|3192.47|3192.47|3187.94|3187.94|0
1657546200000|2022-07-11 13:30:00|3190.25|3190.25|3189.3|3189.3|3193.45|3193.45|3187.7|3187.7|0
1657546500000|2022-07-11 13:35:00|3188.41|3188.41|3189.2|3189.2|3189.2|3189.2|3182.37|3182.37|0
1657546800000|2022-07-11 13:40:00|3189.12|3189.12|3184.67|3184.67|3189.12|3189.12|3181.32|3181.32|0
1657547100000|2022-07-11 13:45:00|3184.72|3184.72|3178.71|3178.71|3184.72|3184.72|3175.81|3175.81|0
1657547400000|2022-07-11 13:50:00|3178.63|3178.63|3182.61|3182.61|3182.86|3182.86|3176.29|3176.29|0
1657547700000|2022-07-11 13:55:00|3182.66|3182.66|3189.27|3189.27|3192.02|3192.02|3182.57|3182.57|0
1657548000000|2022-07-11 14:00:00|3189.15|3189.15|3192.14|3192.14|3192.5|3192.5|3188.49|3188.49|0
1657548300000|2022-07-11 14:05:00|3192.11|3192.11|3199.21|3199.21|3200.25|3200.25|3191.98|3191.98|0
1657548600000|2022-07-11 14:10:00|3199.17|3199.17|3196.08|3196.08|3203.27|3203.27|3195.25|3195.25|0
1657548900000|2022-07-11 14:15:00|3195.99|3195.99|3191.57|3191.57|3196.08|3196.08|3191.12|3191.12|0
1657549200000|2022-07-11 14:20:00|3191.51|3191.51|3186.69|3186.69|3191.51|3191.51|3186.05|3186.05|0
1657549500000|2022-07-11 14:25:00|3186.36|3186.36|3182.43|3182.43|3186.8|3186.8|3181.31|3181.31|0
1657549800000|2022-07-11 14:30:00|3182.49|3182.49|3181.75|3181.75|3184.14|3184.14|3181.55|3181.55|0
1657550100000|2022-07-11 14:35:00|3181.86|3181.86|3183.34|3183.34|3184.19|3184.19|3180.8|3180.8|0
1657550400000|2022-07-11 14:40:00|3183.32|3183.32|3182.53|3182.53|3186.07|3186.07|3181.23|3181.23|0
1657550700000|2022-07-11 14:45:00|3182.62|3182.62|3185.27|3185.27|3186.04|3186.04|3182.38|3182.38|0
1657551000000|2022-07-11 14:50:00|3185.32|3185.32|3184.37|3184.37|3189.79|3189.79|3182.46|3182.46|0
1657551300000|2022-07-11 14:55:00|3184.27|3184.27|3177.93|3177.93|3184.88|3184.88|3177.73|3177.73|0
1657551600000|2022-07-11 15:00:00|3177.18|3177.18|3178.89|3178.89|3179.09|3179.09|3176.1|3176.1|0
1657551900000|2022-07-11 15:05:00|3178.77|3178.77|3179.12|3179.12|3180.62|3180.62|3178.45|3178.45|0
1657552200000|2022-07-11 15:10:00|3179.03|3179.03|3177.9|3177.9|3179.62|3179.62|3177.17|3177.17|0
1657552500000|2022-07-11 15:15:00|3177.84|3177.84|3177.89|3177.89|3179.7|3179.7|3177.77|3177.77|0
1657552800000|2022-07-11 15:20:00|3177.8|3177.8|3176.41|3176.41|3177.8|3177.8|3175.4|3175.4|0
1657553100000|2022-07-11 15:25:00|3176.38|3176.38|3175.35|3175.35|3176.44|3176.44|3174.1|3174.1|0
1657610100000|2022-07-12 07:15:00|3173.6|3173.6|3173.11|3173.11|3181.27|3181.27|3170.61|3170.61|0
1657610400000|2022-07-12 07:20:00|3172.73|3172.73|3172.38|3172.38|3174.75|3174.75|3170.32|3170.32|0
1657610700000|2022-07-12 07:25:00|3172.95|3172.95|3171.32|3171.32|3174.09|3174.09|3170.06|3170.06|0
1657611000000|2022-07-12 07:30:00|3171.41|3171.41|3166.87|3166.87|3171.74|3171.74|3166.29|3166.29|0
1657611300000|2022-07-12 07:35:00|3166.86|3166.86|3163.86|3163.86|3167.64|3167.64|3162.17|3162.17|0
1657611600000|2022-07-12 07:40:00|3164.08|3164.08|3167.43|3167.43|3170.75|3170.75|3164.08|3164.08|0
1657611900000|2022-07-12 07:45:00|3167.59|3167.59|3171.78|3171.78|3172.45|3172.45|3167.24|3167.24|0
1657612200000|2022-07-12 07:50:00|3171.84|3171.84|3173.16|3173.16|3173.16|3173.16|3169.84|3169.84|0
1657612500000|2022-07-12 07:55:00|3173.1|3173.1|3173.31|3173.31|3173.64|3173.64|3168.79|3168.79|0
1657612800000|2022-07-12 08:00:00|3173.64|3173.64|3172.29|3172.29|3173.64|3173.64|3167.02|3167.02|0
1657613100000|2022-07-12 08:05:00|3172.4|3172.4|3166.72|3166.72|3175.69|3175.69|3166.72|3166.72|0
1657613400000|2022-07-12 08:10:00|3166.78|3166.78|3166.74|3166.74|3173.02|3173.02|3166.63|3166.63|0
1657613700000|2022-07-12 08:15:00|3166.79|3166.79|3168.67|3168.67|3168.9|3168.9|3166.79|3166.79|0
1657614000000|2022-07-12 08:20:00|3168.63|3168.63|3168.16|3168.16|3171.19|3171.19|3167.54|3167.54|0
1657614300000|2022-07-12 08:25:00|3168.11|3168.11|3165.71|3165.71|3168.12|3168.12|3165.46|3165.46|0
1657614600000|2022-07-12 08:30:00|3165.52|3165.52|3170.44|3170.44|3171|3171|3164.53|3164.53|0
1657614900000|2022-07-12 08:35:00|3170.46|3170.46|3172.19|3172.19|3174.45|3174.45|3170.23|3170.23|0
1657615200000|2022-07-12 08:40:00|3172.18|3172.18|3167.44|3167.44|3172.29|3172.29|3166.6|3166.6|0
1657615500000|2022-07-12 08:45:00|3167.47|3167.47|3160.23|3160.23|3167.47|3167.47|3160.23|3160.23|0
1657615800000|2022-07-12 08:50:00|3160.5|3160.5|3160.85|3160.85|3163.9|3163.9|3160.5|3160.5|0
1657616100000|2022-07-12 08:55:00|3160.91|3160.91|3157.99|3157.99|3163.12|3163.12|3157.96|3157.96|0
1657616400000|2022-07-12 09:00:00|3157.88|3157.88|3147.01|3147.01|3158.63|3158.63|3146.35|3146.35|0
1657616700000|2022-07-12 09:05:00|3146.84|3146.84|3142.24|3142.24|3149.58|3149.58|3141.47|3141.47|0
1657617000000|2022-07-12 09:10:00|3141.91|3141.91|3139.68|3139.68|3142.39|3142.39|3138.33|3138.33|0
1657617300000|2022-07-12 09:15:00|3139.7|3139.7|3142.05|3142.05|3142.05|3142.05|3138.6|3138.6|0
1657617600000|2022-07-12 09:20:00|3142.14|3142.14|3137.99|3137.99|3143.91|3143.91|3135.16|3135.16|0
1657617900000|2022-07-12 09:25:00|3138.07|3138.07|3142.27|3142.27|3143.89|3143.89|3138.07|3138.07|0
1657618200000|2022-07-12 09:30:00|3142.21|3142.21|3143.15|3143.15|3146.58|3146.58|3141.89|3141.89|0
1657618500000|2022-07-12 09:35:00|3143.14|3143.14|3138.07|3138.07|3144.52|3144.52|3137.69|3137.69|0
1657618800000|2022-07-12 09:40:00|3138.02|3138.02|3136.64|3136.64|3140.1|3140.1|3136.54|3136.54|0
1657619100000|2022-07-12 09:45:00|3136.66|3136.66|3134.37|3134.37|3137.44|3137.44|3134.31|3134.31|0
1657619400000|2022-07-12 09:50:00|3134.48|3134.48|3134.25|3134.25|3136.79|3136.79|3130.92|3130.92|0
1657619700000|2022-07-12 09:55:00|3134.36|3134.36|3138.28|3138.28|3140.11|3140.11|3134.23|3134.23|0
1657620000000|2022-07-12 10:00:00|3138.37|3138.37|3140.51|3140.51|3140.82|3140.82|3137.06|3137.06|0
1657620300000|2022-07-12 10:05:00|3140.62|3140.62|3144.27|3144.27|3145.23|3145.23|3140.43|3140.43|0
1657620600000|2022-07-12 10:10:00|3144.33|3144.33|3142.04|3142.04|3144.56|3144.56|3142.04|3142.04|0
1657620900000|2022-07-12 10:15:00|3142.48|3142.48|3142.58|3142.58|3143.23|3143.23|3139.91|3139.91|0
1657621200000|2022-07-12 10:20:00|3142.67|3142.67|3145.46|3145.46|3145.46|3145.46|3142.67|3142.67|0
1657621500000|2022-07-12 10:25:00|3145.63|3145.63|3144.84|3144.84|3147.46|3147.46|3144.61|3144.61|0
1657621800000|2022-07-12 10:30:00|3144.78|3144.78|3146.23|3146.23|3146.63|3146.63|3144.09|3144.09|0
1657622100000|2022-07-12 10:35:00|3146.29|3146.29|3147.64|3147.64|3147.7|3147.7|3144.51|3144.51|0
1657622400000|2022-07-12 10:40:00|3147.7|3147.7|3148.56|3148.56|3151.27|3151.27|3147.19|3147.19|0
1657622700000|2022-07-12 10:45:00|3148.62|3148.62|3134.55|3134.55|3149|3149|3133.68|3133.68|0
1657623000000|2022-07-12 10:50:00|3134.61|3134.61|3124.73|3124.73|3135.8|3135.8|3124.3|3124.3|0
1657623300000|2022-07-12 10:55:00|3124.4|3124.4|3115.35|3115.35|3124.4|3124.4|3114.18|3114.18|0
1657623600000|2022-07-12 11:00:00|3115.63|3115.63|3116.16|3116.16|3117.69|3117.69|3113.6|3113.6|0
1657623900000|2022-07-12 11:05:00|3116.05|3116.05|3121.4|3121.4|3121.4|3121.4|3114.38|3114.38|0
1657624200000|2022-07-12 11:10:00|3121.21|3121.21|3124.99|3124.99|3124.99|3124.99|3118.76|3118.76|0
1657624500000|2022-07-12 11:15:00|3125|3125|3122.05|3122.05|3125.23|3125.23|3122.05|3122.05|0
1657624800000|2022-07-12 11:20:00|3122|3122|3127.99|3127.99|3128.74|3128.74|3121.28|3121.28|0
1657625100000|2022-07-12 11:25:00|3128.27|3128.27|3127.77|3127.77|3129.71|3129.71|3127.14|3127.14|0
1657625400000|2022-07-12 11:30:00|3127.78|3127.78|3126.33|3126.33|3127.78|3127.78|3125.16|3125.16|0
1657625700000|2022-07-12 11:35:00|3126.32|3126.32|3121.6|3121.6|3126.32|3126.32|3120.35|3120.35|0
1657626000000|2022-07-12 11:40:00|3121.71|3121.71|3119.48|3119.48|3123.74|3123.74|3117.92|3117.92|0
1657626300000|2022-07-12 11:45:00|3119.15|3119.15|3116.89|3116.89|3119.15|3119.15|3116.22|3116.22|0
1657626600000|2022-07-12 11:50:00|3116.82|3116.82|3116.19|3116.19|3118.09|3118.09|3114.61|3114.61|0
1657626900000|2022-07-12 11:55:00|3116.08|3116.08|3121.18|3121.18|3121.18|3121.18|3116.08|3116.08|0
1657627200000|2022-07-12 12:00:00|3121.12|3121.12|3124.18|3124.18|3124.18|3124.18|3121.12|3121.12|0
1657627500000|2022-07-12 12:05:00|3124.24|3124.24|3117.76|3117.76|3124.74|3124.74|3117.3|3117.3|0
1657627800000|2022-07-12 12:10:00|3117.82|3117.82|3120.06|3120.06|3120.98|3120.98|3117.82|3117.82|0
1657628100000|2022-07-12 12:15:00|3120.08|3120.08|3116.03|3116.03|3120.98|3120.98|3116.03|3116.03|0
1657628400000|2022-07-12 12:20:00|3116.01|3116.01|3118.78|3118.78|3120.77|3120.77|3116.01|3116.01|0
1657628700000|2022-07-12 12:25:00|3118.8|3118.8|3126.04|3126.04|3126.04|3126.04|3118.72|3118.72|0
1657629000000|2022-07-12 12:30:00|3126.15|3126.15|3129.75|3129.75|3129.97|3129.97|3123.39|3123.39|0
1657629300000|2022-07-12 12:35:00|3129.76|3129.76|3132.5|3132.5|3133.29|3133.29|3129.57|3129.57|0
1657629600000|2022-07-12 12:40:00|3132.56|3132.56|3138.03|3138.03|3138.03|3138.03|3130.95|3130.95|0
1657629900000|2022-07-12 12:45:00|3137.04|3137.04|3134.04|3134.04|3138.37|3138.37|3133.29|3133.29|0
1657630200000|2022-07-12 12:50:00|3134.01|3134.01|3139.86|3139.86|3140.3|3140.3|3134.01|3134.01|0
1657630500000|2022-07-12 12:55:00|3139.77|3139.77|3140.61|3140.61|3141.48|3141.48|3139.3|3139.3|0
1657630800000|2022-07-12 13:00:00|3140.78|3140.78|3147.31|3147.31|3147.31|3147.31|3140.78|3140.78|0
1657631100000|2022-07-12 13:05:00|3147.25|3147.25|3143.25|3143.25|3147.96|3147.96|3143.25|3143.25|0
1657631400000|2022-07-12 13:10:00|3143.3|3143.3|3142.55|3142.55|3144.57|3144.57|3140.81|3140.81|0
1657631700000|2022-07-12 13:15:00|3142.44|3142.44|3138.55|3138.55|3142.44|3142.44|3136.52|3136.52|0
1657632000000|2022-07-12 13:20:00|3138.9|3138.9|3138.01|3138.01|3140.96|3140.96|3136.9|3136.9|0
1657632300000|2022-07-12 13:25:00|3138.06|3138.06|3137.75|3137.75|3139.94|3139.94|3136.52|3136.52|0
1657632600000|2022-07-12 13:30:00|3137.8|3137.8|3145.35|3145.35|3150.01|3150.01|3135.57|3135.57|0
1657632900000|2022-07-12 13:35:00|3145.36|3145.36|3156.44|3156.44|3159.16|3159.16|3145.36|3145.36|0
1657633200000|2022-07-12 13:40:00|3156.55|3156.55|3161.27|3161.27|3161.27|3161.27|3154.79|3154.79|0
1657633500000|2022-07-12 13:45:00|3161.33|3161.33|3159.92|3159.92|3163.27|3163.27|3158.54|3158.54|0
1657633800000|2022-07-12 13:50:00|3159.76|3159.76|3168.07|3168.07|3170.41|3170.41|3157.9|3157.9|0
1657634100000|2022-07-12 13:55:00|3168.4|3168.4|3169.44|3169.44|3173.29|3173.29|3166.6|3166.6|0
1657634400000|2022-07-12 14:00:00|3169.49|3169.49|3171.79|3171.79|3171.79|3171.79|3166.43|3166.43|0
1657634700000|2022-07-12 14:05:00|3172.12|3172.12|3171.62|3171.62|3176.31|3176.31|3170.66|3170.66|0
1657635000000|2022-07-12 14:10:00|3171.95|3171.95|3176.97|3176.97|3178.67|3178.67|3170.76|3170.76|0
1657635300000|2022-07-12 14:15:00|3177.2|3177.2|3176.64|3176.64|3181.45|3181.45|3175.15|3175.15|0
1657635600000|2022-07-12 14:20:00|3176.91|3176.91|3177.64|3177.64|3179.31|3179.31|3175.24|3175.24|0
1657635900000|2022-07-12 14:25:00|3177.42|3177.42|3175.72|3175.72|3179.87|3179.87|3174.37|3174.37|0
1657636200000|2022-07-12 14:30:00|3175.81|3175.81|3178.87|3178.87|3179.35|3179.35|3175.81|3175.81|0
1657636500000|2022-07-12 14:35:00|3178.95|3178.95|3181.62|3181.62|3183.17|3183.17|3176.46|3176.46|0
1657636800000|2022-07-12 14:40:00|3181.68|3181.68|3182.63|3182.63|3183.23|3183.23|3177.61|3177.61|0
1657637100000|2022-07-12 14:45:00|3182.96|3182.96|3183.15|3183.15|3185.75|3185.75|3181.29|3181.29|0
1657637400000|2022-07-12 14:50:00|3183.48|3183.48|3181.39|3181.39|3184.09|3184.09|3180.59|3180.59|0
1657637700000|2022-07-12 14:55:00|3181.48|3181.48|3181.11|3181.11|3183.4|3183.4|3180.28|3180.28|0
1657638000000|2022-07-12 15:00:00|3181.05|3181.05|3179.49|3179.49|3182.98|3182.98|3179.46|3179.46|0
1657638300000|2022-07-12 15:05:00|3179.44|3179.44|3184.05|3184.05|3184.05|3184.05|3178.54|3178.54|0
1657638600000|2022-07-12 15:10:00|3184.6|3184.6|3189.13|3189.13|3189.5|3189.5|3184.6|3184.6|0
1657638900000|2022-07-12 15:15:00|3189.46|3189.46|3190.38|3190.38|3190.38|3190.38|3186.07|3186.07|0
1657639200000|2022-07-12 15:20:00|3190.33|3190.33|3188.26|3188.26|3190.77|3190.77|3188.03|3188.03|0
1657639500000|2022-07-12 15:25:00|3188.31|3188.31|3193.35|3193.35|3193.35|3193.35|3187.09|3187.09|0
1657696500000|2022-07-13 07:15:00|3163.49|3163.49|3162.68|3162.68|3164.69|3164.69|3158.14|3158.14|0
1657696800000|2022-07-13 07:20:00|3162.76|3162.76|3158.07|3158.07|3163.12|3163.12|3157.37|3157.37|0
1657697100000|2022-07-13 07:25:00|3158.35|3158.35|3157.3|3157.3|3159.27|3159.27|3155.4|3155.4|0
1657697400000|2022-07-13 07:30:00|3157.29|3157.29|3161.5|3161.5|3164.39|3164.39|3154.67|3154.67|0
1657697700000|2022-07-13 07:35:00|3162.49|3162.49|3162.31|3162.31|3167.14|3167.14|3160.4|3160.4|0
1657698000000|2022-07-13 07:40:00|3162.59|3162.59|3162.82|3162.82|3164.81|3164.81|3159.54|3159.54|0
1657698300000|2022-07-13 07:45:00|3161.94|3161.94|3166.65|3166.65|3168.67|3168.67|3159.25|3159.25|0
1657698600000|2022-07-13 07:50:00|3166.54|3166.54|3158.72|3158.72|3166.54|3166.54|3157.07|3157.07|0
1657698900000|2022-07-13 07:55:00|3158.39|3158.39|3156.59|3156.59|3159.33|3159.33|3154.11|3154.11|0
1657699200000|2022-07-13 08:00:00|3156.92|3156.92|3161.21|3161.21|3162.66|3162.66|3156.13|3156.13|0
1657699500000|2022-07-13 08:05:00|3161.33|3161.33|3154.1|3154.1|3163.55|3163.55|3153.76|3153.76|0
1657699800000|2022-07-13 08:10:00|3154.33|3154.33|3144.69|3144.69|3155.99|3155.99|3144.69|3144.69|0
1657700100000|2022-07-13 08:15:00|3144.53|3144.53|3146.5|3146.5|3147.88|3147.88|3142.52|3142.52|0
1657700400000|2022-07-13 08:20:00|3146.17|3146.17|3150.97|3150.97|3154.24|3154.24|3146.17|3146.17|0
1657700700000|2022-07-13 08:25:00|3151.21|3151.21|3152.52|3152.52|3153.8|3153.8|3150.9|3150.9|0
1657701000000|2022-07-13 08:30:00|3152.63|3152.63|3158.97|3158.97|3159.63|3159.63|3151.15|3151.15|0
1657701300000|2022-07-13 08:35:00|3159.03|3159.03|3162.9|3162.9|3163.55|3163.55|3158.61|3158.61|0
1657701600000|2022-07-13 08:40:00|3162.88|3162.88|3157.29|3157.29|3162.88|3162.88|3156.78|3156.78|0
1657701900000|2022-07-13 08:45:00|3157.35|3157.35|3161.17|3161.17|3163.96|3163.96|3157.35|3157.35|0
1657702200000|2022-07-13 08:50:00|3161.22|3161.22|3160.26|3160.26|3164.1|3164.1|3160.15|3160.15|0
1657702500000|2022-07-13 08:55:00|3160.59|3160.59|3163.14|3163.14|3164.97|3164.97|3158.81|3158.81|0
1657702800000|2022-07-13 09:00:00|3163.09|3163.09|3167.38|3167.38|3167.6|3167.6|3162.92|3162.92|0
1657703100000|2022-07-13 09:05:00|3168.04|3168.04|3171.65|3171.65|3173.91|3173.91|3168.04|3168.04|0
1657703400000|2022-07-13 09:10:00|3171.98|3171.98|3170.97|3170.97|3173.79|3173.79|3169.7|3169.7|0
1657703700000|2022-07-13 09:15:00|3171.02|3171.02|3167.86|3167.86|3171.73|3171.73|3166.46|3166.46|0
1657704000000|2022-07-13 09:20:00|3167.91|3167.91|3173.78|3173.78|3174.75|3174.75|3167.91|3167.91|0
1657704300000|2022-07-13 09:25:00|3173.67|3173.67|3176.78|3176.78|3177.17|3177.17|3172.12|3172.12|0
1657704600000|2022-07-13 09:30:00|3176.75|3176.75|3173.79|3173.79|3176.75|3176.75|3171.3|3171.3|0
1657704900000|2022-07-13 09:35:00|3173.96|3173.96|3168.98|3168.98|3173.96|3173.96|3168.37|3168.37|0
1657705200000|2022-07-13 09:40:00|3169.31|3169.31|3170.64|3170.64|3171.1|3171.1|3169.31|3169.31|0
1657705500000|2022-07-13 09:45:00|3171.36|3171.36|3175.01|3175.01|3175.01|3175.01|3171.36|3171.36|0
1657705800000|2022-07-13 09:50:00|3174.99|3174.99|3173.08|3173.08|3175.86|3175.86|3173.08|3173.08|0
1657706100000|2022-07-13 09:55:00|3173|3173|3173.6|3173.6|3174.52|3174.52|3171.96|3171.96|0
1657706400000|2022-07-13 10:00:00|3174.37|3174.37|3170.83|3170.83|3175.45|3175.45|3170.8|3170.8|0
1657706700000|2022-07-13 10:05:00|3170.75|3170.75|3171.23|3171.23|3172.87|3172.87|3170.75|3170.75|0
1657707000000|2022-07-13 10:10:00|3171.67|3171.67|3172.11|3172.11|3174.74|3174.74|3171.67|3171.67|0
1657707300000|2022-07-13 10:15:00|3171.82|3171.82|3173.58|3173.58|3174.66|3174.66|3171.77|3171.77|0
1657707600000|2022-07-13 10:20:00|3173.52|3173.52|3170.84|3170.84|3173.6|3173.6|3170.29|3170.29|0
1657707900000|2022-07-13 10:25:00|3170.73|3170.73|3170.79|3170.79|3170.79|3170.79|3167.2|3167.2|0
1657708200000|2022-07-13 10:30:00|3170.46|3170.46|3173.37|3173.37|3173.43|3173.43|3170.25|3170.25|0
1657708500000|2022-07-13 10:35:00|3173.32|3173.32|3179.06|3179.06|3179.06|3179.06|3173.25|3173.25|0
1657708800000|2022-07-13 10:40:00|3179.03|3179.03|3176.91|3176.91|3179.64|3179.64|3176.62|3176.62|0
1657709100000|2022-07-13 10:45:00|3176.85|3176.85|3168.91|3168.91|3176.85|3176.85|3168.91|3168.91|0
1657709400000|2022-07-13 10:50:00|3168.74|3168.74|3168.42|3168.42|3170.36|3170.36|3168.24|3168.24|0
1657709700000|2022-07-13 10:55:00|3168.31|3168.31|3169.7|3169.7|3169.7|3169.7|3166.46|3166.46|0
1657710000000|2022-07-13 11:00:00|3169.64|3169.64|3171.11|3171.11|3171.13|3171.13|3168.92|3168.92|0
1657710300000|2022-07-13 11:05:00|3171|3171|3170.03|3170.03|3171|3171|3169.42|3169.42|0
1657710600000|2022-07-13 11:10:00|3169.97|3169.97|3171.7|3171.7|3172.85|3172.85|3169.15|3169.15|0
1657710900000|2022-07-13 11:15:00|3171.37|3171.37|3170.78|3170.78|3173.7|3173.7|3170.61|3170.61|0
1657711200000|2022-07-13 11:20:00|3170.84|3170.84|3170.11|3170.11|3175.55|3175.55|3169.89|3169.89|0
1657711500000|2022-07-13 11:25:00|3170.17|3170.17|3168.7|3168.7|3170.96|3170.96|3168.18|3168.18|0
1657711800000|2022-07-13 11:30:00|3168.81|3168.81|3174.99|3174.99|3174.99|3174.99|3168.81|3168.81|0
1657712100000|2022-07-13 11:35:00|3175.07|3175.07|3176.24|3176.24|3177.14|3177.14|3174.42|3174.42|0
1657712400000|2022-07-13 11:40:00|3177.41|3177.41|3173.81|3173.81|3178.46|3178.46|3173.76|3173.76|0
1657712700000|2022-07-13 11:45:00|3174.28|3174.28|3176.76|3176.76|3178.28|3178.28|3174.28|3174.28|0
1657713000000|2022-07-13 11:50:00|3178.04|3178.04|3175.23|3175.23|3178.88|3178.88|3175.12|3175.12|0
1657713300000|2022-07-13 11:55:00|3174.57|3174.57|3172.79|3172.79|3175.98|3175.98|3171.52|3171.52|0
1657713600000|2022-07-13 12:00:00|3173.12|3173.12|3176.87|3176.87|3177.31|3177.31|3173.12|3173.12|0
1657713900000|2022-07-13 12:05:00|3176.92|3176.92|3180.43|3180.43|3181.69|3181.69|3176.92|3176.92|0
1657714200000|2022-07-13 12:10:00|3180.51|3180.51|3182.89|3182.89|3183.22|3183.22|3178.13|3178.13|0
1657714500000|2022-07-13 12:15:00|3183.44|3183.44|3179.99|3179.99|3184.21|3184.21|3179.42|3179.42|0
1657714800000|2022-07-13 12:20:00|3180.1|3180.1|3181.47|3181.47|3182.43|3182.43|3179.21|3179.21|0
1657715100000|2022-07-13 12:25:00|3181.52|3181.52|3188.3|3188.3|3192.58|3192.58|3181|3181|0
1657715400000|2022-07-13 12:30:00|3188.23|3188.23|3158.12|3158.12|3188.23|3188.23|3155.67|3155.67|0
1657715700000|2022-07-13 12:35:00|3158.01|3158.01|3162.14|3162.14|3162.14|3162.14|3155.05|3155.05|0
1657716000000|2022-07-13 12:40:00|3161.81|3161.81|3167.08|3167.08|3167.08|3167.08|3160.07|3160.07|0
1657716300000|2022-07-13 12:45:00|3167.33|3167.33|3169.6|3169.6|3169.6|3169.6|3163.01|3163.01|0
1657716600000|2022-07-13 12:50:00|3169.65|3169.65|3181.88|3181.88|3181.88|3181.88|3169.65|3169.65|0
1657716900000|2022-07-13 12:55:00|3182.28|3182.28|3190.44|3190.44|3190.79|3190.79|3180.07|3180.07|0
1657717200000|2022-07-13 13:00:00|3190.38|3190.38|3195.26|3195.26|3195.26|3195.26|3184.18|3184.18|0
1657717500000|2022-07-13 13:05:00|3195.21|3195.21|3192.04|3192.04|3195.57|3195.57|3191.51|3191.51|0
1657717800000|2022-07-13 13:10:00|3191.93|3191.93|3189.46|3189.46|3194.66|3194.66|3189.46|3189.46|0
1657718100000|2022-07-13 13:15:00|3189.29|3189.29|3187.69|3187.69|3191.68|3191.68|3186.07|3186.07|0
1657718400000|2022-07-13 13:20:00|3187.36|3187.36|3179.22|3179.22|3187.93|3187.93|3179.1|3179.1|0
1657718700000|2022-07-13 13:25:00|3179.27|3179.27|3176.99|3176.99|3179.28|3179.28|3176.77|3176.77|0
1657719000000|2022-07-13 13:30:00|3176.88|3176.88|3181.2|3181.2|3181.23|3181.23|3173.04|3173.04|0
1657719300000|2022-07-13 13:35:00|3180.6|3180.6|3180.71|3180.71|3183.81|3183.81|3177.16|3177.16|0
1657719600000|2022-07-13 13:40:00|3180.82|3180.82|3176.37|3176.37|3185.5|3185.5|3176.37|3176.37|0
1657719900000|2022-07-13 13:45:00|3176.26|3176.26|3176.54|3176.54|3177.57|3177.57|3170.91|3170.91|0
1657720200000|2022-07-13 13:50:00|3177.01|3177.01|3172.85|3172.85|3177.01|3177.01|3169.97|3169.97|0
1657720500000|2022-07-13 13:55:00|3172.63|3172.63|3170.38|3170.38|3174.7|3174.7|3170.14|3170.14|0
1657720800000|2022-07-13 14:00:00|3170.55|3170.55|3162.39|3162.39|3171.21|3171.21|3161.4|3161.4|0
1657721100000|2022-07-13 14:05:00|3162.06|3162.06|3159.85|3159.85|3162.06|3162.06|3157.13|3157.13|0
1657721400000|2022-07-13 14:10:00|3159.52|3159.52|3154.72|3154.72|3161.36|3161.36|3154.45|3154.45|0
1657721700000|2022-07-13 14:15:00|3154.06|3154.06|3145.65|3145.65|3154.45|3154.45|3145.65|3145.65|0
1657722000000|2022-07-13 14:20:00|3145.64|3145.64|3139.35|3139.35|3145.64|3145.64|3138.63|3138.63|0
1657722300000|2022-07-13 14:25:00|3139.02|3139.02|3147.61|3147.61|3147.61|3147.61|3138.46|3138.46|0
1657722600000|2022-07-13 14:30:00|3147.52|3147.52|3151.84|3151.84|3151.84|3151.84|3143.93|3143.93|0
1657722900000|2022-07-13 14:35:00|3152|3152|3148.62|3148.62|3153.82|3153.82|3146.69|3146.69|0
1657723200000|2022-07-13 14:40:00|3148.29|3148.29|3151.81|3151.81|3152.27|3152.27|3148.06|3148.06|0
1657723500000|2022-07-13 14:45:00|3151.9|3151.9|3155.67|3155.67|3156.62|3156.62|3150.22|3150.22|0
1657723800000|2022-07-13 14:50:00|3155.75|3155.75|3159.73|3159.73|3160.67|3160.67|3154.4|3154.4|0
1657724100000|2022-07-13 14:55:00|3159.4|3159.4|3161.49|3161.49|3164.09|3164.09|3158.99|3158.99|0
1657724400000|2022-07-13 15:00:00|3161.82|3161.82|3162.23|3162.23|3162.98|3162.98|3157.2|3157.2|0
1657724700000|2022-07-13 15:05:00|3162.12|3162.12|3167.12|3167.12|3169.11|3169.11|3162.12|3162.12|0
1657725000000|2022-07-13 15:10:00|3167.17|3167.17|3171.21|3171.21|3171.54|3171.54|3166.94|3166.94|0
1657725300000|2022-07-13 15:15:00|3170.98|3170.98|3168.64|3168.64|3172.13|3172.13|3168.07|3168.07|0
1657725600000|2022-07-13 15:20:00|3168.69|3168.69|3170.85|3170.85|3172.39|3172.39|3168.69|3168.69|0
1657725900000|2022-07-13 15:25:00|3170.73|3170.73|3165.67|3165.67|3171.72|3171.72|3165.67|3165.67|0
1657782900000|2022-07-14 07:15:00|3153.32|3153.32|3150.49|3150.49|3156.57|3156.57|3150.33|3150.33|0
1657783200000|2022-07-14 07:20:00|3150.44|3150.44|3158.51|3158.51|3159.13|3159.13|3150.44|3150.44|0
1657783500000|2022-07-14 07:25:00|3159.23|3159.23|3163.71|3163.71|3166.51|3166.51|3159.23|3159.23|0
1657783800000|2022-07-14 07:30:00|3163.77|3163.77|3161.92|3161.92|3166.12|3166.12|3160.46|3160.46|0
1657784100000|2022-07-14 07:35:00|3161.91|3161.91|3160.97|3160.97|3164.18|3164.18|3159.97|3159.97|0
1657784400000|2022-07-14 07:40:00|3160.81|3160.81|3160.71|3160.71|3163|3163|3157.05|3157.05|0
1657784700000|2022-07-14 07:45:00|3160.43|3160.43|3161.31|3161.31|3162.76|3162.76|3157.44|3157.44|0
1657785000000|2022-07-14 07:50:00|3161.48|3161.48|3163.05|3163.05|3163.76|3163.76|3160.5|3160.5|0
1657785300000|2022-07-14 07:55:00|3163.1|3163.1|3160.51|3160.51|3163.94|3163.94|3157.18|3157.18|0
1657785600000|2022-07-14 08:00:00|3160.45|3160.45|3162.64|3162.64|3163.28|3163.28|3159.47|3159.47|0
1657785900000|2022-07-14 08:05:00|3162.81|3162.81|3164.84|3164.84|3164.84|3164.84|3162.09|3162.09|0
1657786200000|2022-07-14 08:10:00|3164.88|3164.88|3166.04|3166.04|3166.94|3166.94|3163.86|3163.86|0
1657786500000|2022-07-14 08:15:00|3165.71|3165.71|3177.67|3177.67|3179.27|3179.27|3164.01|3164.01|0
1657786800000|2022-07-14 08:20:00|3177.34|3177.34|3159.41|3159.41|3178.49|3178.49|3158.31|3158.31|0
1657787100000|2022-07-14 08:25:00|3159.63|3159.63|3157.07|3157.07|3159.68|3159.68|3155.57|3155.57|0
1657787400000|2022-07-14 08:30:00|3157.12|3157.12|3153.99|3153.99|3157.12|3157.12|3151.69|3151.69|0
1657787700000|2022-07-14 08:35:00|3154.16|3154.16|3147.54|3147.54|3154.74|3154.74|3147.54|3147.54|0
1657788000000|2022-07-14 08:40:00|3147.56|3147.56|3141.3|3141.3|3148.55|3148.55|3141.3|3141.3|0
1657788300000|2022-07-14 08:45:00|3141.22|3141.22|3144.39|3144.39|3145.62|3145.62|3140.54|3140.54|0
1657788600000|2022-07-14 08:50:00|3144.16|3144.16|3149.37|3149.37|3149.37|3149.37|3143.83|3143.83|0
1657788900000|2022-07-14 08:55:00|3149.83|3149.83|3152.98|3152.98|3153.72|3153.72|3147.76|3147.76|0
1657789200000|2022-07-14 09:00:00|3152.86|3152.86|3156.55|3156.55|3156.55|3156.55|3151.45|3151.45|0
1657789500000|2022-07-14 09:05:00|3156.72|3156.72|3155.72|3155.72|3157|3157|3154.31|3154.31|0
1657789800000|2022-07-14 09:10:00|3155.78|3155.78|3160.24|3160.24|3160.5|3160.5|3155.55|3155.55|0
1657790100000|2022-07-14 09:15:00|3160.36|3160.36|3161.41|3161.41|3161.57|3161.57|3157.86|3157.86|0
1657790400000|2022-07-14 09:20:00|3161.47|3161.47|3159.61|3159.61|3162.94|3162.94|3159.16|3159.16|0
1657790700000|2022-07-14 09:25:00|3159.63|3159.63|3161.53|3161.53|3163.72|3163.72|3159.23|3159.23|0
1657791000000|2022-07-14 09:30:00|3161.36|3161.36|3158.53|3158.53|3162.82|3162.82|3158.43|3158.43|0
1657791300000|2022-07-14 09:35:00|3158.47|3158.47|3158.88|3158.88|3159.24|3159.24|3156.39|3156.39|0
1657791600000|2022-07-14 09:40:00|3158.77|3158.77|3161.22|3161.22|3163.25|3163.25|3158.77|3158.77|0
1657791900000|2022-07-14 09:45:00|3160.89|3160.89|3159.03|3159.03|3162.26|3162.26|3159.03|3159.03|0
1657792200000|2022-07-14 09:50:00|3158.7|3158.7|3158.15|3158.15|3159.77|3159.77|3157.21|3157.21|0
1657792500000|2022-07-14 09:55:00|3158.33|3158.33|3162.16|3162.16|3162.16|3162.16|3158.04|3158.04|0
1657792800000|2022-07-14 10:00:00|3162.1|3162.1|3158.65|3158.65|3162.21|3162.21|3158.38|3158.38|0
1657793100000|2022-07-14 10:05:00|3158.82|3158.82|3161.1|3161.1|3161.51|3161.51|3158.82|3158.82|0
1657793400000|2022-07-14 10:10:00|3161.05|3161.05|3156.12|3156.12|3161.05|3161.05|3155.96|3155.96|0
1657793700000|2022-07-14 10:15:00|3156.03|3156.03|3156.32|3156.32|3157.18|3157.18|3154.94|3154.94|0
1657794000000|2022-07-14 10:20:00|3156.27|3156.27|3156.96|3156.96|3157.65|3157.65|3155.97|3155.97|0
1657794300000|2022-07-14 10:25:00|3156.79|3156.79|3158.38|3158.38|3159.05|3159.05|3156.45|3156.45|0
1657794600000|2022-07-14 10:30:00|3158.42|3158.42|3167.15|3167.15|3167.15|3167.15|3158.11|3158.11|0
1657794900000|2022-07-14 10:35:00|3167.17|3167.17|3166.22|3166.22|3167.53|3167.53|3163.83|3163.83|0
1657795200000|2022-07-14 10:40:00|3165.84|3165.84|3166.52|3166.52|3169.25|3169.25|3164.49|3164.49|0
1657795500000|2022-07-14 10:45:00|3166.44|3166.44|3156.31|3156.31|3170.17|3170.17|3153.42|3153.42|0
1657795800000|2022-07-14 10:50:00|3155.98|3155.98|3148.45|3148.45|3156.51|3156.51|3146.51|3146.51|0
1657796100000|2022-07-14 10:55:00|3147.46|3147.46|3145.18|3145.18|3149.65|3149.65|3145.18|3145.18|0
1657796400000|2022-07-14 11:00:00|3144.85|3144.85|3148.5|3148.5|3153.02|3153.02|3144.24|3144.24|0
1657796700000|2022-07-14 11:05:00|3148.05|3148.05|3147.94|3147.94|3148.32|3148.32|3145.84|3145.84|0
1657797000000|2022-07-14 11:10:00|3148.05|3148.05|3142.94|3142.94|3148.05|3148.05|3140.5|3140.5|0
1657797300000|2022-07-14 11:15:00|3142.28|3142.28|3143.52|3143.52|3146.46|3146.46|3141.72|3141.72|0
1657797600000|2022-07-14 11:20:00|3143.51|3143.51|3142.1|3142.1|3144.12|3144.12|3139.52|3139.52|0
1657797900000|2022-07-14 11:25:00|3142.43|3142.43|3136.99|3136.99|3142.43|3142.43|3134.3|3134.3|0
1657798200000|2022-07-14 11:30:00|3136.91|3136.91|3142.01|3142.01|3145.16|3145.16|3136.86|3136.86|0
1657798500000|2022-07-14 11:35:00|3141.55|3141.55|3131.69|3131.69|3141.55|3141.55|3131.69|3131.69|0
1657798800000|2022-07-14 11:40:00|3131.36|3131.36|3121.51|3121.51|3131.36|3131.36|3121.51|3121.51|0
1657799100000|2022-07-14 11:45:00|3121.52|3121.52|3121.36|3121.36|3123.24|3123.24|3119.75|3119.75|0
1657799400000|2022-07-14 11:50:00|3121.13|3121.13|3115.91|3115.91|3121.4|3121.4|3114.8|3114.8|0
1657799700000|2022-07-14 11:55:00|3115.25|3115.25|3118.99|3118.99|3121.86|3121.86|3114.92|3114.92|0
1657800000000|2022-07-14 12:00:00|3119.32|3119.32|3117.26|3117.26|3119.38|3119.38|3115.51|3115.51|0
1657800300000|2022-07-14 12:05:00|3117.32|3117.32|3112.13|3112.13|3119.34|3119.34|3111.8|3111.8|0
1657800600000|2022-07-14 12:10:00|3112.24|3112.24|3113.99|3113.99|3114.46|3114.46|3111.9|3111.9|0
1657800900000|2022-07-14 12:15:00|3114.32|3114.32|3114.79|3114.79|3117.17|3117.17|3113.71|3113.71|0
1657801200000|2022-07-14 12:20:00|3114.46|3114.46|3111.81|3111.81|3116.42|3116.42|3111.58|3111.58|0
1657801500000|2022-07-14 12:25:00|3111.86|3111.86|3106.59|3106.59|3111.91|3111.91|3106.5|3106.5|0
1657801800000|2022-07-14 12:30:00|3108.1|3108.1|3110.64|3110.64|3112.77|3112.77|3104.09|3104.09|0
1657802100000|2022-07-14 12:35:00|3110.72|3110.72|3110.84|3110.84|3112.75|3112.75|3109.11|3109.11|0
1657802400000|2022-07-14 12:40:00|3110.95|3110.95|3103.56|3103.56|3110.95|3110.95|3103.56|3103.56|0
1657802700000|2022-07-14 12:45:00|3103.48|3103.48|3107.37|3107.37|3107.63|3107.63|3103.43|3103.43|0
1657803000000|2022-07-14 12:50:00|3107.42|3107.42|3107.44|3107.44|3110.06|3110.06|3105.22|3105.22|0
1657803300000|2022-07-14 12:55:00|3107.52|3107.52|3104.41|3104.41|3107.93|3107.93|3103.48|3103.48|0
1657803600000|2022-07-14 13:00:00|3104.24|3104.24|3101.69|3101.69|3106.5|3106.5|3101.07|3101.07|0
1657803900000|2022-07-14 13:05:00|3101.42|3101.42|3099.36|3099.36|3102.52|3102.52|3098.72|3098.72|0
1657804200000|2022-07-14 13:10:00|3099.52|3099.52|3103.73|3103.73|3103.76|3103.76|3098.42|3098.42|0
1657804500000|2022-07-14 13:15:00|3103.79|3103.79|3108.66|3108.66|3109.77|3109.77|3102.23|3102.23|0
1657804800000|2022-07-14 13:20:00|3108.72|3108.72|3104.96|3104.96|3109.83|3109.83|3104.63|3104.63|0
1657805100000|2022-07-14 13:25:00|3104.95|3104.95|3106.09|3106.09|3108.94|3108.94|3103.1|3103.1|0
1657805400000|2022-07-14 13:30:00|3105.37|3105.37|3099.8|3099.8|3106.02|3106.02|3096.68|3096.68|0
1657805700000|2022-07-14 13:35:00|3099.75|3099.75|3090.16|3090.16|3101.29|3101.29|3089.33|3089.33|0
1657806000000|2022-07-14 13:40:00|3090.01|3090.01|3084.31|3084.31|3092.02|3092.02|3082.95|3082.95|0
1657806300000|2022-07-14 13:45:00|3084.19|3084.19|3081.42|3081.42|3085.61|3085.61|3080.92|3080.92|0
1657806600000|2022-07-14 13:50:00|3081.36|3081.36|3090.74|3090.74|3093.36|3093.36|3081.03|3081.03|0
1657806900000|2022-07-14 13:55:00|3090.91|3090.91|3088.78|3088.78|3091.2|3091.2|3086.14|3086.14|0
1657807200000|2022-07-14 14:00:00|3088.61|3088.61|3080.04|3080.04|3088.61|3088.61|3080.04|3080.04|0
1657807500000|2022-07-14 14:05:00|3080.1|3080.1|3079.04|3079.04|3082.95|3082.95|3078.4|3078.4|0
1657807800000|2022-07-14 14:10:00|3079.03|3079.03|3076.82|3076.82|3079.08|3079.08|3074.53|3074.53|0
1657808100000|2022-07-14 14:15:00|3076.83|3076.83|3075.21|3075.21|3079.17|3079.17|3074.6|3074.6|0
1657808400000|2022-07-14 14:20:00|3075.3|3075.3|3076.37|3076.37|3078.64|3078.64|3072.99|3072.99|0
1657808700000|2022-07-14 14:25:00|3076.29|3076.29|3078.38|3078.38|3078.66|3078.66|3074.79|3074.79|0
1657809000000|2022-07-14 14:30:00|3078.47|3078.47|3080.81|3080.81|3087|3087|3078.47|3078.47|0
1657809300000|2022-07-14 14:35:00|3080.48|3080.48|3081.09|3081.09|3081.73|3081.73|3078.45|3078.45|0
1657809600000|2022-07-14 14:40:00|3081.15|3081.15|3076.27|3076.27|3081.95|3081.95|3075.26|3075.26|0
1657809900000|2022-07-14 14:45:00|3076.35|3076.35|3079.69|3079.69|3079.91|3079.91|3075.07|3075.07|0
1657810200000|2022-07-14 14:50:00|3079.58|3079.58|3079.46|3079.46|3080.72|3080.72|3077.43|3077.43|0
1657810500000|2022-07-14 14:55:00|3079.79|3079.79|3080.2|3080.2|3080.91|3080.91|3077.73|3077.73|0
1657810800000|2022-07-14 15:00:00|3079.93|3079.93|3082.84|3082.84|3085.6|3085.6|3079.02|3079.02|0
1657811100000|2022-07-14 15:05:00|3082.76|3082.76|3080.07|3080.07|3083.07|3083.07|3079.33|3079.33|0
1657811400000|2022-07-14 15:10:00|3079.95|3079.95|3082.95|3082.95|3083.46|3083.46|3077.86|3077.86|0
1657811700000|2022-07-14 15:15:00|3083|3083|3087.45|3087.45|3088.19|3088.19|3080.52|3080.52|0
1657812000000|2022-07-14 15:20:00|3086.79|3086.79|3082.28|3082.28|3087.75|3087.75|3082.06|3082.06|0
1657812300000|2022-07-14 15:25:00|3082.39|3082.39|3083.71|3083.71|3085.95|3085.95|3082.37|3082.37|0
1657869300000|2022-07-15 07:15:00|3073.15|3073.15|3089.75|3089.75|3091.25|3091.25|3073.15|3073.15|0
1657869600000|2022-07-15 07:20:00|3089.42|3089.42|3092.57|3092.57|3094.79|3094.79|3085.76|3085.76|0
1657869900000|2022-07-15 07:25:00|3092.69|3092.69|3090.44|3090.44|3094.67|3094.67|3086.81|3086.81|0
1657870200000|2022-07-15 07:30:00|3090.61|3090.61|3088.62|3088.62|3093.45|3093.45|3085.12|3085.12|0
1657870500000|2022-07-15 07:35:00|3088.45|3088.45|3099.3|3099.3|3099.49|3099.49|3088.4|3088.4|0
1657870800000|2022-07-15 07:40:00|3099.35|3099.35|3099.26|3099.26|3102.41|3102.41|3097.94|3097.94|0
1657871100000|2022-07-15 07:45:00|3099.32|3099.32|3094.46|3094.46|3102.18|3102.18|3093.68|3093.68|0
1657871400000|2022-07-15 07:50:00|3095.12|3095.12|3093.88|3093.88|3096.43|3096.43|3093.63|3093.63|0
1657871700000|2022-07-15 07:55:00|3093.8|3093.8|3104.03|3104.03|3105.11|3105.11|3093.72|3093.72|0
1657872000000|2022-07-15 08:00:00|3104.14|3104.14|3102.93|3102.93|3107.13|3107.13|3102.05|3102.05|0
1657872300000|2022-07-15 08:05:00|3103.04|3103.04|3107.47|3107.47|3108.96|3108.96|3102.88|3102.88|0
1657872600000|2022-07-15 08:10:00|3107.39|3107.39|3111.29|3111.29|3114.13|3114.13|3107.06|3107.06|0
1657872900000|2022-07-15 08:15:00|3111.23|3111.23|3110.72|3110.72|3112.01|3112.01|3107.71|3107.71|0
1657873200000|2022-07-15 08:20:00|3110.88|3110.88|3113.1|3113.1|3113.72|3113.72|3105.68|3105.68|0
1657873500000|2022-07-15 08:25:00|3113.04|3113.04|3116.6|3116.6|3116.6|3116.6|3112.31|3112.31|0
1657873800000|2022-07-15 08:30:00|3116.61|3116.61|3119.26|3119.26|3119.54|3119.54|3116.33|3116.33|0
1657874100000|2022-07-15 08:35:00|3119.15|3119.15|3115.47|3115.47|3119.56|3119.56|3115.47|3115.47|0
1657874400000|2022-07-15 08:40:00|3115.36|3115.36|3122.14|3122.14|3122.68|3122.68|3115.25|3115.25|0
1657874700000|2022-07-15 08:45:00|3122.13|3122.13|3122.83|3122.83|3125.72|3125.72|3119.92|3119.92|0
1657875000000|2022-07-15 08:50:00|3122.89|3122.89|3120.02|3120.02|3125.8|3125.8|3117.56|3117.56|0
1657875300000|2022-07-15 08:55:00|3120.35|3120.35|3118.97|3118.97|3122.31|3122.31|3118.26|3118.26|0
1657875600000|2022-07-15 09:00:00|3118.62|3118.62|3118.39|3118.39|3119.43|3119.43|3114.46|3114.46|0
1657875900000|2022-07-15 09:05:00|3118.45|3118.45|3126.44|3126.44|3127.63|3127.63|3116.77|3116.77|0
1657876200000|2022-07-15 09:10:00|3126.42|3126.42|3126.4|3126.4|3126.48|3126.48|3126.33|3126.33|0
1657876500000|2022-07-15 09:15:00|3126.41|3126.41|3119.14|3119.14|3130|3130|3118.96|3118.96|0
1657876800000|2022-07-15 09:20:00|3118.97|3118.97|3112.47|3112.47|3121.35|3121.35|3112.42|3112.42|0
1657877100000|2022-07-15 09:25:00|3112.58|3112.58|3113.89|3113.89|3117.01|3117.01|3112.58|3112.58|0
1657877400000|2022-07-15 09:30:00|3113.73|3113.73|3116.91|3116.91|3119.58|3119.58|3113.73|3113.73|0
1657877700000|2022-07-15 09:35:00|3116.58|3116.58|3113.66|3113.66|3116.67|3116.67|3111.8|3111.8|0
1657878000000|2022-07-15 09:40:00|3113.5|3113.5|3112.72|3112.72|3113.99|3113.99|3111.96|3111.96|0
1657878300000|2022-07-15 09:45:00|3112.8|3112.8|3106.6|3106.6|3113.27|3113.27|3106.6|3106.6|0
1657878600000|2022-07-15 09:50:00|3106.87|3106.87|3090.43|3090.43|3106.87|3106.87|3090.43|3090.43|0
1657878900000|2022-07-15 09:55:00|3090.76|3090.76|3090.49|3090.49|3095.12|3095.12|3087.05|3087.05|0
1657879200000|2022-07-15 10:00:00|3090.65|3090.65|3086.86|3086.86|3092.31|3092.31|3085.25|3085.25|0
1657879500000|2022-07-15 10:05:00|3086.92|3086.92|3085.33|3085.33|3087.03|3087.03|3081.52|3081.52|0
1657879800000|2022-07-15 10:10:00|3085.22|3085.22|3092.66|3092.66|3093.18|3093.18|3085.16|3085.16|0
1657880100000|2022-07-15 10:15:00|3092.6|3092.6|3093.34|3093.34|3095.13|3095.13|3090.1|3090.1|0
1657880400000|2022-07-15 10:20:00|3094.11|3094.11|3097.31|3097.31|3100.38|3100.38|3094.03|3094.03|0
1657880700000|2022-07-15 10:25:00|3097.33|3097.33|3099.62|3099.62|3102.33|3102.33|3097.22|3097.22|0
1657881000000|2022-07-15 10:30:00|3099.53|3099.53|3094.77|3094.77|3100.68|3100.68|3093.68|3093.68|0
1657881300000|2022-07-15 10:35:00|3095.08|3095.08|3100.22|3100.22|3100.22|3100.22|3095.08|3095.08|0
1657881600000|2022-07-15 10:40:00|3100.16|3100.16|3098.19|3098.19|3100.16|3100.16|3096.66|3096.66|0
1657881900000|2022-07-15 10:45:00|3098.25|3098.25|3101|3101|3102.42|3102.42|3098.25|3098.25|0
1657882200000|2022-07-15 10:50:00|3100.65|3100.65|3097.74|3097.74|3102.09|3102.09|3097.19|3097.19|0
1657882500000|2022-07-15 10:55:00|3098.07|3098.07|3103.19|3103.19|3103.58|3103.58|3098.07|3098.07|0
1657882800000|2022-07-15 11:00:00|3103.63|3103.63|3109.12|3109.12|3110.58|3110.58|3103.3|3103.3|0
1657883100000|2022-07-15 11:05:00|3108.96|3108.96|3103.72|3103.72|3109.19|3109.19|3103.72|3103.72|0
1657883400000|2022-07-15 11:10:00|3103.66|3103.66|3108.06|3108.06|3108.42|3108.42|3103.66|3103.66|0
1657883700000|2022-07-15 11:15:00|3108.14|3108.14|3106.07|3106.07|3109.5|3109.5|3105.42|3105.42|0
1657884000000|2022-07-15 11:20:00|3106.4|3106.4|3107.92|3107.92|3110.46|3110.46|3106.4|3106.4|0
1657884300000|2022-07-15 11:25:00|3107.9|3107.9|3103.08|3103.08|3108.1|3108.1|3103.08|3103.08|0
1657884600000|2022-07-15 11:30:00|3102.97|3102.97|3105.5|3105.5|3106.88|3106.88|3102.97|3102.97|0
1657884900000|2022-07-15 11:35:00|3105.83|3105.83|3107.03|3107.03|3108.6|3108.6|3104.6|3104.6|0
1657885200000|2022-07-15 11:40:00|3106.86|3106.86|3102.15|3102.15|3106.86|3106.86|3102.09|3102.09|0
1657885500000|2022-07-15 11:45:00|3101.82|3101.82|3102.49|3102.49|3104.84|3104.84|3101.82|3101.82|0
1657885800000|2022-07-15 11:50:00|3102.38|3102.38|3098.39|3098.39|3102.46|3102.46|3098.19|3098.19|0
1657886100000|2022-07-15 11:55:00|3098.33|3098.33|3094.3|3094.3|3098.33|3098.33|3093.37|3093.37|0
1657886400000|2022-07-15 12:00:00|3094.47|3094.47|3098.58|3098.58|3101.32|3101.32|3094.13|3094.13|0
1657886700000|2022-07-15 12:05:00|3098.64|3098.64|3096.03|3096.03|3099.64|3099.64|3094.64|3094.64|0
1657887000000|2022-07-15 12:10:00|3096.08|3096.08|3097.24|3097.24|3097.57|3097.57|3094.09|3094.09|0
1657887300000|2022-07-15 12:15:00|3096.58|3096.58|3091.33|3091.33|3098.44|3098.44|3091.17|3091.17|0
1657887600000|2022-07-15 12:20:00|3091.56|3091.56|3091.7|3091.7|3091.83|3091.83|3089.9|3089.9|0
1657887900000|2022-07-15 12:25:00|3092.03|3092.03|3091.99|3091.99|3093.81|3093.81|3090.43|3090.43|0
1657888200000|2022-07-15 12:30:00|3091.33|3091.33|3091.78|3091.78|3096.71|3096.71|3089.01|3089.01|0
1657888500000|2022-07-15 12:35:00|3091.61|3091.61|3096.92|3096.92|3098.03|3098.03|3091.33|3091.33|0
1657888800000|2022-07-15 12:40:00|3097.33|3097.33|3094.03|3094.03|3098.06|3098.06|3093.75|3093.75|0
1657889100000|2022-07-15 12:45:00|3094.69|3094.69|3097.51|3097.51|3099.49|3099.49|3093.55|3093.55|0
1657889400000|2022-07-15 12:50:00|3098.17|3098.17|3095.9|3095.9|3100.71|3100.71|3095.9|3095.9|0
1657889700000|2022-07-15 12:55:00|3095.95|3095.95|3091.25|3091.25|3097.43|3097.43|3090.41|3090.41|0
1657890000000|2022-07-15 13:00:00|3091.2|3091.2|3092.81|3092.81|3094.46|3094.46|3091.2|3091.2|0
1657890300000|2022-07-15 13:05:00|3093.25|3093.25|3094.51|3094.51|3098.43|3098.43|3093.2|3093.2|0
1657890600000|2022-07-15 13:10:00|3094.42|3094.42|3091.87|3091.87|3094.42|3094.42|3088.8|3088.8|0
1657890900000|2022-07-15 13:15:00|3091.92|3091.92|3096.82|3096.82|3096.82|3096.82|3091.92|3091.92|0
1657891200000|2022-07-15 13:20:00|3097.11|3097.11|3097.66|3097.66|3099.25|3099.25|3095.57|3095.57|0
1657891500000|2022-07-15 13:25:00|3097.77|3097.77|3099.37|3099.37|3100.93|3100.93|3097.77|3097.77|0
1657891800000|2022-07-15 13:30:00|3099.7|3099.7|3095.64|3095.64|3104.58|3104.58|3095.31|3095.31|0
1657892100000|2022-07-15 13:35:00|3095.59|3095.59|3087.41|3087.41|3096.79|3096.79|3087.18|3087.18|0
1657892400000|2022-07-15 13:40:00|3087.08|3087.08|3092.15|3092.15|3092.59|3092.59|3083.82|3083.82|0
1657892700000|2022-07-15 13:45:00|3091.82|3091.82|3091.29|3091.29|3094.39|3094.39|3089.68|3089.68|0
1657893000000|2022-07-15 13:50:00|3090.63|3090.63|3088.84|3088.84|3091.2|3091.2|3087.61|3087.61|0
1657893300000|2022-07-15 13:55:00|3088.87|3088.87|3093.87|3093.87|3094.18|3094.18|3087.52|3087.52|0
1657893600000|2022-07-15 14:00:00|3094.96|3094.96|3103.6|3103.6|3103.6|3103.6|3094.96|3094.96|0
1657893900000|2022-07-15 14:05:00|3103.27|3103.27|3112.1|3112.1|3112.1|3112.1|3102.76|3102.76|0
1657894200000|2022-07-15 14:10:00|3112.43|3112.43|3117.18|3117.18|3117.45|3117.45|3110.83|3110.83|0
1657894500000|2022-07-15 14:15:00|3117.13|3117.13|3117.02|3117.02|3119.71|3119.71|3115.64|3115.64|0
1657894800000|2022-07-15 14:20:00|3116.69|3116.69|3121.5|3121.5|3121.83|3121.83|3114.3|3114.3|0
1657895100000|2022-07-15 14:25:00|3121.58|3121.58|3127.14|3127.14|3127.77|3127.77|3121.38|3121.38|0
1657895400000|2022-07-15 14:30:00|3127.8|3127.8|3130.77|3130.77|3132.07|3132.07|3127.16|3127.16|0
1657895700000|2022-07-15 14:35:00|3130.88|3130.88|3129.34|3129.34|3132.77|3132.77|3127.3|3127.3|0
1657896000000|2022-07-15 14:40:00|3129.35|3129.35|3124.26|3124.26|3129.38|3129.38|3124.17|3124.17|0
1657896300000|2022-07-15 14:45:00|3124.04|3124.04|3125.64|3125.64|3127.53|3127.53|3122.97|3122.97|0
1657896600000|2022-07-15 14:50:00|3125.78|3125.78|3127.6|3127.6|3127.81|3127.81|3125.59|3125.59|0
1657896900000|2022-07-15 14:55:00|3127.54|3127.54|3127.62|3127.62|3128.58|3128.58|3126.52|3126.52|0
1657897200000|2022-07-15 15:00:00|3127.9|3127.9|3127.75|3127.75|3129.19|3129.19|3126.14|3126.14|0
1657897500000|2022-07-15 15:05:00|3127.69|3127.69|3128.16|3128.16|3129.13|3129.13|3126.74|3126.74|0
1657897800000|2022-07-15 15:10:00|3128.27|3128.27|3129.3|3129.3|3129.96|3129.96|3127.26|3127.26|0
1657898100000|2022-07-15 15:15:00|3129.22|3129.22|3126.25|3126.25|3130.36|3130.36|3126.01|3126.01|0
1657898400000|2022-07-15 15:20:00|3126.07|3126.07|3127.33|3127.33|3128.32|3128.32|3125.46|3125.46|0
1657898700000|2022-07-15 15:25:00|3127.45|3127.45|3125.71|3125.71|3129.01|3129.01|3125.26|3125.26|0
1658128500000|2022-07-18 07:15:00|3171.27|3171.27|3165.9|3165.9|3174.42|3174.42|3165.75|3165.75|0
1658128800000|2022-07-18 07:20:00|3165.74|3165.74|3164.5|3164.5|3166.49|3166.49|3163.02|3163.02|0
1658129100000|2022-07-18 07:25:00|3163.84|3163.84|3166|3166|3166.02|3166.02|3161.34|3161.34|0
1658129400000|2022-07-18 07:30:00|3166.36|3166.36|3169.4|3169.4|3172.11|3172.11|3165.37|3165.37|0
1658129700000|2022-07-18 07:35:00|3169.39|3169.39|3171.83|3171.83|3173.78|3173.78|3169.01|3169.01|0
1658130000000|2022-07-18 07:40:00|3171.61|3171.61|3170.6|3170.6|3172.67|3172.67|3169.73|3169.73|0
1658130300000|2022-07-18 07:45:00|3170.49|3170.49|3168.06|3168.06|3171.47|3171.47|3167.64|3167.64|0
1658130600000|2022-07-18 07:50:00|3167.4|3167.4|3168.07|3168.07|3172.44|3172.44|3165.86|3165.86|0
1658130900000|2022-07-18 07:55:00|3167.08|3167.08|3165.88|3165.88|3169.13|3169.13|3164.89|3164.89|0
1658131200000|2022-07-18 08:00:00|3165.55|3165.55|3168.66|3168.66|3169.04|3169.04|3162.86|3162.86|0
1658131500000|2022-07-18 08:05:00|3168.6|3168.6|3174.14|3174.14|3176.34|3176.34|3168.27|3168.27|0
1658131800000|2022-07-18 08:10:00|3173.81|3173.81|3173.82|3173.82|3176.68|3176.68|3172.91|3172.91|0
1658132100000|2022-07-18 08:15:00|3173.77|3173.77|3175.7|3175.7|3176.83|3176.83|3170.92|3170.92|0
1658132400000|2022-07-18 08:20:00|3175.04|3175.04|3176.81|3176.81|3179.77|3179.77|3173.56|3173.56|0
1658132700000|2022-07-18 08:25:00|3176.82|3176.82|3176.75|3176.75|3181|3181|3176.43|3176.43|0
1658133000000|2022-07-18 08:30:00|3176.73|3176.73|3177.19|3177.19|3179.81|3179.81|3175.58|3175.58|0
1658133300000|2022-07-18 08:35:00|3177.17|3177.17|3171.35|3171.35|3177.17|3177.17|3171.02|3171.02|0
1658133600000|2022-07-18 08:40:00|3171.29|3171.29|3168.89|3168.89|3172.37|3172.37|3168.89|3168.89|0
1658133900000|2022-07-18 08:45:00|3168.88|3168.88|3165.85|3165.85|3170.05|3170.05|3165.47|3165.47|0
1658134200000|2022-07-18 08:50:00|3165.79|3165.79|3165.45|3165.45|3165.79|3165.79|3162.97|3162.97|0
1658134500000|2022-07-18 08:55:00|3165.51|3165.51|3163.3|3163.3|3168|3168|3163.11|3163.11|0
1658134800000|2022-07-18 09:00:00|3163.18|3163.18|3166.55|3166.55|3166.79|3166.79|3163.18|3163.18|0
1658135100000|2022-07-18 09:05:00|3166.73|3166.73|3166.03|3166.03|3169.58|3169.58|3163.71|3163.71|0
1658135400000|2022-07-18 09:10:00|3166.11|3166.11|3171.28|3171.28|3171.3|3171.3|3166.09|3166.09|0
1658135700000|2022-07-18 09:15:00|3171.22|3171.22|3174.58|3174.58|3174.74|3174.74|3171.22|3171.22|0
1658136000000|2022-07-18 09:20:00|3174.53|3174.53|3179.35|3179.35|3179.86|3179.86|3174.19|3174.19|0
1658136300000|2022-07-18 09:25:00|3179.84|3179.84|3178.7|3178.7|3179.85|3179.85|3177.13|3177.13|0
1658136600000|2022-07-18 09:30:00|3178.8|3178.8|3176.95|3176.95|3179.1|3179.1|3175.74|3175.74|0
1658136900000|2022-07-18 09:35:00|3177.04|3177.04|3178.65|3178.65|3178.65|3178.65|3177.04|3177.04|0
1658137200000|2022-07-18 09:40:00|3178.59|3178.59|3177.21|3177.21|3178.59|3178.59|3176.77|3176.77|0
1658137500000|2022-07-18 09:45:00|3177.15|3177.15|3176.58|3176.58|3177.29|3177.29|3176.36|3176.36|0
1658137800000|2022-07-18 09:50:00|3176.5|3176.5|3179.7|3179.7|3180.05|3180.05|3176.17|3176.17|0
1658138100000|2022-07-18 09:55:00|3179.65|3179.65|3181.6|3181.6|3181.66|3181.66|3178.86|3178.86|0
1658138400000|2022-07-18 10:00:00|3181.55|3181.55|3180.94|3180.94|3183.01|3183.01|3179.98|3179.98|0
1658138700000|2022-07-18 10:05:00|3181.12|3181.12|3179.29|3179.29|3181.18|3181.18|3178.14|3178.14|0
1658139000000|2022-07-18 10:10:00|3179.34|3179.34|3179.18|3179.18|3179.87|3179.87|3178.46|3178.46|0
1658139300000|2022-07-18 10:15:00|3179.35|3179.35|3178.67|3178.67|3181.21|3181.21|3177.49|3177.49|0
1658139600000|2022-07-18 10:20:00|3178.62|3178.62|3180.38|3180.38|3182.23|3182.23|3178.56|3178.56|0
1658139900000|2022-07-18 10:25:00|3180.24|3180.24|3180.05|3180.05|3180.54|3180.54|3179.82|3179.82|0
1658140200000|2022-07-18 10:30:00|3180.03|3180.03|3180.4|3180.4|3180.72|3180.72|3178.17|3178.17|0
1658140500000|2022-07-18 10:35:00|3180.51|3180.51|3176.89|3176.89|3180.51|3180.51|3176.62|3176.62|0
1658140800000|2022-07-18 10:40:00|3176.56|3176.56|3174.27|3174.27|3176.56|3176.56|3174.15|3174.15|0
1658141100000|2022-07-18 10:45:00|3174.19|3174.19|3172.16|3172.16|3176.86|3176.86|3172.16|3172.16|0
1658141400000|2022-07-18 10:50:00|3172.27|3172.27|3172.68|3172.68|3172.68|3172.68|3170.95|3170.95|0
1658141700000|2022-07-18 10:55:00|3172.74|3172.74|3171.67|3171.67|3174.96|3174.96|3171.67|3171.67|0
1658142000000|2022-07-18 11:00:00|3171.62|3171.62|3170.8|3170.8|3171.62|3171.62|3169.42|3169.42|0
1658142300000|2022-07-18 11:05:00|3170.63|3170.63|3173.58|3173.58|3173.58|3173.58|3169.77|3169.77|0
1658142600000|2022-07-18 11:10:00|3175.23|3175.23|3177.18|3177.18|3177.53|3177.53|3174.32|3174.32|0
1658142900000|2022-07-18 11:15:00|3177.19|3177.19|3177.6|3177.6|3177.92|3177.92|3176.29|3176.29|0
1658143200000|2022-07-18 11:20:00|3177.71|3177.71|3180.59|3180.59|3180.59|3180.59|3176.87|3176.87|0
1658143500000|2022-07-18 11:25:00|3180.53|3180.53|3179.4|3179.4|3180.99|3180.99|3177.42|3177.42|0
1658143800000|2022-07-18 11:30:00|3179.84|3179.84|3178.81|3178.81|3181.71|3181.71|3178.81|3178.81|0
1658144100000|2022-07-18 11:35:00|3178.65|3178.65|3177.8|3177.8|3178.65|3178.65|3177.08|3177.08|0
1658144400000|2022-07-18 11:40:00|3177.91|3177.91|3178.47|3178.47|3178.86|3178.86|3177.28|3177.28|0
1658144700000|2022-07-18 11:45:00|3178.64|3178.64|3178.55|3178.55|3180.32|3180.32|3177.71|3177.71|0
1658145000000|2022-07-18 11:50:00|3178.71|3178.71|3177|3177|3178.78|3178.78|3176.83|3176.83|0
1658145300000|2022-07-18 11:55:00|3176.89|3176.89|3177.87|3177.87|3178.27|3178.27|3176.75|3176.75|0
1658145600000|2022-07-18 12:00:00|3177.76|3177.76|3172.69|3172.69|3177.76|3177.76|3172.21|3172.21|0
1658145900000|2022-07-18 12:05:00|3172.86|3172.86|3170.6|3170.6|3173.66|3173.66|3170.6|3170.6|0
1658146200000|2022-07-18 12:10:00|3170.77|3170.77|3169.82|3169.82|3171.24|3171.24|3168.52|3168.52|0
1658146500000|2022-07-18 12:15:00|3169.76|3169.76|3163.84|3163.84|3169.76|3169.76|3163.84|3163.84|0
1658146800000|2022-07-18 12:20:00|3163.67|3163.67|3163.09|3163.09|3164.19|3164.19|3161.31|3161.31|0
1658147100000|2022-07-18 12:25:00|3163.07|3163.07|3161.4|3161.4|3164.79|3164.79|3161.34|3161.34|0
1658147400000|2022-07-18 12:30:00|3161.73|3161.73|3167.23|3167.23|3167.23|3167.23|3161.48|3161.48|0
1658147700000|2022-07-18 12:35:00|3167.17|3167.17|3164.15|3164.15|3167.17|3167.17|3164.15|3164.15|0
1658148000000|2022-07-18 12:40:00|3164.12|3164.12|3163.37|3163.37|3164.57|3164.57|3162.39|3162.39|0
1658148300000|2022-07-18 12:45:00|3163.43|3163.43|3165.64|3165.64|3165.64|3165.64|3163.21|3163.21|0
1658148600000|2022-07-18 12:50:00|3165.08|3165.08|3163.58|3163.58|3165.14|3165.14|3162.73|3162.73|0
1658148900000|2022-07-18 12:55:00|3163.5|3163.5|3164.37|3164.37|3165|3165|3162.21|3162.21|0
1658149200000|2022-07-18 13:00:00|3164.43|3164.43|3162.41|3162.41|3164.59|3164.59|3162.41|3162.41|0
1658149500000|2022-07-18 13:05:00|3162.46|3162.46|3161.78|3161.78|3163.42|3163.42|3160.81|3160.81|0
1658149800000|2022-07-18 13:10:00|3161.72|3161.72|3161.14|3161.14|3163.51|3163.51|3160.73|3160.73|0
1658150100000|2022-07-18 13:15:00|3161.08|3161.08|3164.2|3164.2|3164.2|3164.2|3159.13|3159.13|0
1658150400000|2022-07-18 13:20:00|3164.17|3164.17|3161.74|3161.74|3164.77|3164.77|3161.74|3161.74|0
1658150700000|2022-07-18 13:25:00|3161.66|3161.66|3164.18|3164.18|3166.25|3166.25|3161.66|3161.66|0
1658151000000|2022-07-18 13:30:00|3164|3164|3168.56|3168.56|3173.58|3173.58|3163.13|3163.13|0
1658151300000|2022-07-18 13:35:00|3168.23|3168.23|3176.04|3176.04|3177.7|3177.7|3167.94|3167.94|0
1658151600000|2022-07-18 13:40:00|3176.09|3176.09|3178.5|3178.5|3180.86|3180.86|3174.61|3174.61|0
1658151900000|2022-07-18 13:45:00|3178.42|3178.42|3168.45|3168.45|3178.9|3178.9|3167.56|3167.56|0
1658152200000|2022-07-18 13:50:00|3168.51|3168.51|3169.25|3169.25|3170.41|3170.41|3164.38|3164.38|0
1658152500000|2022-07-18 13:55:00|3169.31|3169.31|3167.09|3167.09|3170.29|3170.29|3167.09|3167.09|0
1658152800000|2022-07-18 14:00:00|3167.26|3167.26|3170.22|3170.22|3170.8|3170.8|3164.49|3164.49|0
1658153100000|2022-07-18 14:05:00|3170.23|3170.23|3168.88|3168.88|3171.74|3171.74|3168.85|3168.85|0
1658153400000|2022-07-18 14:10:00|3168.93|3168.93|3167.63|3167.63|3170.09|3170.09|3164.93|3164.93|0
1658153700000|2022-07-18 14:15:00|3167.72|3167.72|3170.47|3170.47|3171.4|3171.4|3167.72|3167.72|0
1658154000000|2022-07-18 14:20:00|3170.3|3170.3|3174.38|3174.38|3174.61|3174.61|3168.02|3168.02|0
1658154300000|2022-07-18 14:25:00|3174.32|3174.32|3173.31|3173.31|3174.32|3174.32|3171.34|3171.34|0
1658154600000|2022-07-18 14:30:00|3173.37|3173.37|3173.01|3173.01|3175.48|3175.48|3172.38|3172.38|0
1658154900000|2022-07-18 14:35:00|3172.95|3172.95|3171.11|3171.11|3172.95|3172.95|3169.94|3169.94|0
1658155200000|2022-07-18 14:40:00|3171.16|3171.16|3170.66|3170.66|3171.69|3171.69|3168.76|3168.76|0
1658155500000|2022-07-18 14:45:00|3170.68|3170.68|3167.51|3167.51|3170.68|3170.68|3166.68|3166.68|0
1658155800000|2022-07-18 14:50:00|3167.59|3167.59|3171.33|3171.33|3172|3172|3167.48|3167.48|0
1658156100000|2022-07-18 14:55:00|3171.39|3171.39|3171.89|3171.89|3173.74|3173.74|3171.09|3171.09|0
1658156400000|2022-07-18 15:00:00|3171.66|3171.66|3172.65|3172.65|3173.93|3173.93|3171.01|3171.01|0
1658156700000|2022-07-18 15:05:00|3172.71|3172.71|3168.86|3168.86|3172.82|3172.82|3167.07|3167.07|0
1658157000000|2022-07-18 15:10:00|3168.8|3168.8|3169|3169|3169.63|3169.63|3167.43|3167.43|0
1658157300000|2022-07-18 15:15:00|3169.06|3169.06|3166.36|3166.36|3169.58|3169.58|3166.36|3166.36|0
1658157600000|2022-07-18 15:20:00|3166.31|3166.31|3166.39|3166.39|3167.26|3167.26|3164.33|3164.33|0
1658157900000|2022-07-18 15:25:00|3166.34|3166.34|3168.2|3168.2|3168.22|3168.22|3165.18|3165.18|0
1658214900000|2022-07-19 07:15:00|3162.95|3162.95|3170.9|3170.9|3170.96|3170.96|3160.98|3160.98|0
1658215200000|2022-07-19 07:20:00|3171.4|3171.4|3167.19|3167.19|3171.66|3171.66|3164.86|3164.86|0
1658215500000|2022-07-19 07:25:00|3168.18|3168.18|3169.68|3169.68|3173.7|3173.7|3167.85|3167.85|0
1658215800000|2022-07-19 07:30:00|3169.65|3169.65|3164.76|3164.76|3169.73|3169.73|3162.42|3162.42|0
1658216100000|2022-07-19 07:35:00|3165.58|3165.58|3167.14|3167.14|3167.38|3167.38|3164.39|3164.39|0
1658216400000|2022-07-19 07:40:00|3167.24|3167.24|3160.41|3160.41|3169.13|3169.13|3160.41|3160.41|0
1658216700000|2022-07-19 07:45:00|3160.5|3160.5|3169.6|3169.6|3169.6|3169.6|3159.01|3159.01|0
1658217000000|2022-07-19 07:50:00|3170.26|3170.26|3167.83|3167.83|3172.51|3172.51|3167.83|3167.83|0
1658217300000|2022-07-19 07:55:00|3167.66|3167.66|3168.17|3168.17|3168.61|3168.61|3165.08|3165.08|0
1658217600000|2022-07-19 08:00:00|3167.94|3167.94|3170.51|3170.51|3173.35|3173.35|3167.6|3167.6|0
1658217900000|2022-07-19 08:05:00|3170.53|3170.53|3171.09|3171.09|3175.16|3175.16|3168.9|3168.9|0
1658218200000|2022-07-19 08:10:00|3171.18|3171.18|3174.45|3174.45|3174.48|3174.48|3169.7|3169.7|0
1658218500000|2022-07-19 08:15:00|3174.47|3174.47|3172.11|3172.11|3175.12|3175.12|3171.83|3171.83|0
1658218800000|2022-07-19 08:20:00|3172.22|3172.22|3174.63|3174.63|3175.6|3175.6|3172.22|3172.22|0
1658219100000|2022-07-19 08:25:00|3175.3|3175.3|3172.62|3172.62|3176.08|3176.08|3172.62|3172.62|0
1658219400000|2022-07-19 08:30:00|3172.68|3172.68|3175.21|3175.21|3175.23|3175.23|3172.68|3172.68|0
1658219700000|2022-07-19 08:35:00|3175.15|3175.15|3175.41|3175.41|3177.88|3177.88|3174.82|3174.82|0
1658220000000|2022-07-19 08:40:00|3175.25|3175.25|3174.46|3174.46|3176.27|3176.27|3174.46|3174.46|0
1658220300000|2022-07-19 08:45:00|3174.29|3174.29|3173.73|3173.73|3175.43|3175.43|3173.67|3173.67|0
1658220600000|2022-07-19 08:50:00|3173.51|3173.51|3170.17|3170.17|3173.51|3173.51|3169.28|3169.28|0
1658220900000|2022-07-19 08:55:00|3170|3170|3170.9|3170.9|3171.4|3171.4|3169.81|3169.81|0
1658221200000|2022-07-19 09:00:00|3170.91|3170.91|3175.99|3175.99|3175.99|3175.99|3170.91|3170.91|0
1658221500000|2022-07-19 09:05:00|3175.94|3175.94|3175.24|3175.24|3178.45|3178.45|3175.24|3175.24|0
1658221800000|2022-07-19 09:10:00|3175.18|3175.18|3177.23|3177.23|3178.22|3178.22|3174.34|3174.34|0
1658222100000|2022-07-19 09:15:00|3177.28|3177.28|3178.38|3178.38|3179.16|3179.16|3177.17|3177.17|0
1658222400000|2022-07-19 09:20:00|3178.22|3178.22|3179.05|3179.05|3180.31|3180.31|3177.53|3177.53|0
1658222700000|2022-07-19 09:25:00|3178.99|3178.99|3183.73|3183.73|3183.73|3183.73|3178.44|3178.44|0
1658223000000|2022-07-19 09:30:00|3183.5|3183.5|3186.35|3186.35|3186.35|3186.35|3182.39|3182.39|0
1658223300000|2022-07-19 09:35:00|3186.24|3186.24|3186.72|3186.72|3186.83|3186.83|3184.46|3184.46|0
1658223600000|2022-07-19 09:40:00|3186.66|3186.66|3188.25|3188.25|3188.25|3188.25|3186.12|3186.12|0
1658223900000|2022-07-19 09:45:00|3188.58|3188.58|3190.23|3190.23|3190.63|3190.63|3188.58|3188.58|0
1658224200000|2022-07-19 09:50:00|3190.18|3190.18|3189.88|3189.88|3192.9|3192.9|3189.88|3189.88|0
1658224500000|2022-07-19 09:55:00|3189.94|3189.94|3187.5|3187.5|3189.94|3189.94|3187.5|3187.5|0
1658224800000|2022-07-19 10:00:00|3187.45|3187.45|3191.23|3191.23|3191.44|3191.44|3187.28|3187.28|0
1658225100000|2022-07-19 10:05:00|3191.25|3191.25|3194.11|3194.11|3194.17|3194.17|3190.42|3190.42|0
1658225400000|2022-07-19 10:10:00|3194.05|3194.05|3194.26|3194.26|3195.65|3195.65|3191.12|3191.12|0
1658225700000|2022-07-19 10:15:00|3194.02|3194.02|3192.51|3192.51|3195.54|3195.54|3192.34|3192.34|0
1658226000000|2022-07-19 10:20:00|3192.73|3192.73|3195.32|3195.32|3195.62|3195.62|3192.73|3192.73|0
1658226300000|2022-07-19 10:25:00|3195.1|3195.1|3198.63|3198.63|3199.24|3199.24|3193.64|3193.64|0
1658226600000|2022-07-19 10:30:00|3198.52|3198.52|3200.24|3200.24|3200.24|3200.24|3198.23|3198.23|0
1658226900000|2022-07-19 10:35:00|3200.66|3200.66|3200.58|3200.58|3201.91|3201.91|3200.46|3200.46|0
1658227200000|2022-07-19 10:40:00|3200.47|3200.47|3199.52|3199.52|3201.95|3201.95|3199.13|3199.13|0
1658227500000|2022-07-19 10:45:00|3199.5|3199.5|3198.77|3198.77|3199.74|3199.74|3198.58|3198.58|0
1658227800000|2022-07-19 10:50:00|3198.83|3198.83|3203.02|3203.02|3203.53|3203.53|3197.99|3197.99|0
1658228100000|2022-07-19 10:55:00|3203.31|3203.31|3201.82|3201.82|3206.82|3206.82|3201.5|3201.5|0
1658228400000|2022-07-19 11:00:00|3201.76|3201.76|3200.28|3200.28|3203.37|3203.37|3200.06|3200.06|0
1658228700000|2022-07-19 11:05:00|3199.95|3199.95|3202.09|3202.09|3204.36|3204.36|3199.87|3199.87|0
1658229000000|2022-07-19 11:10:00|3201.76|3201.76|3204.83|3204.83|3204.98|3204.98|3201.66|3201.66|0
1658229300000|2022-07-19 11:15:00|3204.89|3204.89|3203.51|3203.51|3207.12|3207.12|3203.28|3203.28|0
1658229600000|2022-07-19 11:20:00|3203.54|3203.54|3205.29|3205.29|3205.35|3205.35|3203|3203|0
1658229900000|2022-07-19 11:25:00|3205.4|3205.4|3203.81|3203.81|3205.4|3205.4|3202.39|3202.39|0
1658230200000|2022-07-19 11:30:00|3203.58|3203.58|3203.87|3203.87|3204.66|3204.66|3201.87|3201.87|0
1658230500000|2022-07-19 11:35:00|3204.05|3204.05|3203.81|3203.81|3205.18|3205.18|3203.2|3203.2|0
1658230800000|2022-07-19 11:40:00|3203.76|3203.76|3199.03|3199.03|3204.03|3204.03|3198.46|3198.46|0
1658231100000|2022-07-19 11:45:00|3198.95|3198.95|3200.31|3200.31|3200.64|3200.64|3198.49|3198.49|0
1658231400000|2022-07-19 11:50:00|3200.64|3200.64|3199.84|3199.84|3202.32|3202.32|3198.77|3198.77|0
1658231700000|2022-07-19 11:55:00|3199.79|3199.79|3197.07|3197.07|3199.79|3199.79|3197.07|3197.07|0
1658232000000|2022-07-19 12:00:00|3197.01|3197.01|3198.84|3198.84|3199.5|3199.5|3196.34|3196.34|0
1658232300000|2022-07-19 12:05:00|3198.75|3198.75|3197.64|3197.64|3200.85|3200.85|3197.31|3197.31|0
1658232600000|2022-07-19 12:10:00|3197.31|3197.31|3197.32|3197.32|3197.65|3197.65|3196.61|3196.61|0
1658232900000|2022-07-19 12:15:00|3197.38|3197.38|3199.28|3199.28|3200.57|3200.57|3197.38|3197.38|0
1658233200000|2022-07-19 12:20:00|3199.33|3199.33|3199.87|3199.87|3200.48|3200.48|3198.46|3198.46|0
1658233500000|2022-07-19 12:25:00|3200.2|3200.2|3198.98|3198.98|3200.28|3200.28|3198.29|3198.29|0
1658233800000|2022-07-19 12:30:00|3199.04|3199.04|3200.43|3200.43|3200.6|3200.6|3198.53|3198.53|0
1658234100000|2022-07-19 12:35:00|3200.46|3200.46|3199.43|3199.43|3201.03|3201.03|3199.43|3199.43|0
1658234400000|2022-07-19 12:40:00|3199.37|3199.37|3199.06|3199.06|3199.37|3199.37|3197.9|3197.9|0
1658234700000|2022-07-19 12:45:00|3199.22|3199.22|3204.53|3204.53|3204.53|3204.53|3198.02|3198.02|0
1658235000000|2022-07-19 12:50:00|3204.58|3204.58|3203.47|3203.47|3205.77|3205.77|3202.93|3202.93|0
1658235300000|2022-07-19 12:55:00|3203.53|3203.53|3203.35|3203.35|3205.39|3205.39|3202.11|3202.11|0
1658235600000|2022-07-19 13:00:00|3203.02|3203.02|3202.54|3202.54|3203.36|3203.36|3201.42|3201.42|0
1658235900000|2022-07-19 13:05:00|3202.62|3202.62|3199.6|3199.6|3202.62|3202.62|3198.65|3198.65|0
1658236200000|2022-07-19 13:10:00|3199.68|3199.68|3201.87|3201.87|3202.65|3202.65|3199.13|3199.13|0
1658236500000|2022-07-19 13:15:00|3201.95|3201.95|3203.2|3203.2|3205.16|3205.16|3201.95|3201.95|0
1658236800000|2022-07-19 13:20:00|3203.32|3203.32|3203.41|3203.41|3203.95|3203.95|3202.09|3202.09|0
1658237100000|2022-07-19 13:25:00|3203.3|3203.3|3202.53|3202.53|3203.55|3203.55|3201.56|3201.56|0
1658237400000|2022-07-19 13:30:00|3202.48|3202.48|3195.31|3195.31|3203.53|3203.53|3194.59|3194.59|0
1658237700000|2022-07-19 13:35:00|3195.42|3195.42|3205.98|3205.98|3206.96|3206.96|3195.42|3195.42|0
1658238000000|2022-07-19 13:40:00|3206.31|3206.31|3206.38|3206.38|3211.01|3211.01|3205.63|3205.63|0
1658238300000|2022-07-19 13:45:00|3206.54|3206.54|3204.14|3204.14|3206.88|3206.88|3200.91|3200.91|0
1658238600000|2022-07-19 13:50:00|3204.19|3204.19|3200.97|3200.97|3207.19|3207.19|3200.78|3200.78|0
1658238900000|2022-07-19 13:55:00|3200.91|3200.91|3201.36|3201.36|3202.13|3202.13|3198.22|3198.22|0
1658239200000|2022-07-19 14:00:00|3201.41|3201.41|3207.43|3207.43|3207.48|3207.48|3200.41|3200.41|0
1658239500000|2022-07-19 14:05:00|3207.76|3207.76|3208.04|3208.04|3208.68|3208.68|3205.09|3205.09|0
1658239800000|2022-07-19 14:10:00|3207.98|3207.98|3219.3|3219.3|3219.31|3219.31|3207.98|3207.98|0
1658240100000|2022-07-19 14:15:00|3219.35|3219.35|3221.72|3221.72|3226.83|3226.83|3218.57|3218.57|0
1658240400000|2022-07-19 14:20:00|3221.73|3221.73|3220.91|3220.91|3228.16|3228.16|3220.35|3220.35|0
1658240700000|2022-07-19 14:25:00|3220.86|3220.86|3215.43|3215.43|3222.08|3222.08|3215.43|3215.43|0
1658241000000|2022-07-19 14:30:00|3215.4|3215.4|3215.64|3215.64|3217.12|3217.12|3213.62|3213.62|0
1658241300000|2022-07-19 14:35:00|3215.72|3215.72|3216.81|3216.81|3217.52|3217.52|3213.73|3213.73|0
1658241600000|2022-07-19 14:40:00|3216.87|3216.87|3218.22|3218.22|3218.73|3218.73|3215.86|3215.86|0
1658241900000|2022-07-19 14:45:00|3218.55|3218.55|3218.49|3218.49|3221.73|3221.73|3218.41|3218.41|0
1658242200000|2022-07-19 14:50:00|3218.6|3218.6|3219.38|3219.38|3220.55|3220.55|3217.99|3217.99|0
1658242500000|2022-07-19 14:55:00|3219.32|3219.32|3216.56|3216.56|3219.72|3219.72|3215.44|3215.44|0
1658242800000|2022-07-19 15:00:00|3216.61|3216.61|3220.28|3220.28|3220.61|3220.61|3216.52|3216.52|0
1658243100000|2022-07-19 15:05:00|3220.26|3220.26|3220.02|3220.02|3221.83|3221.83|3219.31|3219.31|0
1658243400000|2022-07-19 15:10:00|3220.13|3220.13|3220.52|3220.52|3220.95|3220.95|3219.09|3219.09|0
1658243700000|2022-07-19 15:15:00|3220.58|3220.58|3221.16|3221.16|3221.59|3221.59|3219.32|3219.32|0
1658244000000|2022-07-19 15:20:00|3221.21|3221.21|3219.27|3219.27|3221.62|3221.62|3218.45|3218.45|0
1658244300000|2022-07-19 15:25:00|3218.94|3218.94|3223.32|3223.32|3224.61|3224.61|3218.94|3218.94|0
1658301300000|2022-07-20 07:15:00|3230.06|3230.06|3233.33|3233.33|3235.42|3235.42|3227.12|3227.12|0
1658301600000|2022-07-20 07:20:00|3232.67|3232.67|3229.28|3229.28|3233.77|3233.77|3228.86|3228.86|0
1658301900000|2022-07-20 07:25:00|3229.11|3229.11|3225.73|3225.73|3229.11|3229.11|3225.25|3225.25|0
1658302200000|2022-07-20 07:30:00|3225.51|3225.51|3222.05|3222.05|3228.72|3228.72|3219.86|3219.86|0
1658302500000|2022-07-20 07:35:00|3222.02|3222.02|3222.64|3222.64|3224.79|3224.79|3218.15|3218.15|0
1658302800000|2022-07-20 07:40:00|3222.59|3222.59|3220.73|3220.73|3223.76|3223.76|3219.91|3219.91|0
1658303100000|2022-07-20 07:45:00|3220.67|3220.67|3215.04|3215.04|3222.69|3222.69|3214.99|3214.99|0
1658303400000|2022-07-20 07:50:00|3215.1|3215.1|3218.39|3218.39|3219.08|3219.08|3211.34|3211.34|0
1658303700000|2022-07-20 07:55:00|3218.36|3218.36|3214.2|3214.2|3221.75|3221.75|3214.19|3214.19|0
1658304000000|2022-07-20 08:00:00|3214.15|3214.15|3221.64|3221.64|3221.64|3221.64|3210.83|3210.83|0
1658304300000|2022-07-20 08:05:00|3221.87|3221.87|3232.46|3232.46|3232.51|3232.51|3221.76|3221.76|0
1658304600000|2022-07-20 08:10:00|3232.54|3232.54|3232|3232|3234.06|3234.06|3229.15|3229.15|0
1658304900000|2022-07-20 08:15:00|3232.33|3232.33|3230.57|3230.57|3234.87|3234.87|3230.57|3230.57|0
1658305200000|2022-07-20 08:20:00|3230.13|3230.13|3220.23|3220.23|3230.13|3230.13|3220.23|3220.23|0
1658305500000|2022-07-20 08:25:00|3220.06|3220.06|3220.07|3220.07|3221.88|3221.88|3216.59|3216.59|0
1658305800000|2022-07-20 08:30:00|3219.85|3219.85|3216.46|3216.46|3219.85|3219.85|3215.83|3215.83|0
1658306100000|2022-07-20 08:35:00|3216.24|3216.24|3215.72|3215.72|3217.04|3217.04|3214.61|3214.61|0
1658306400000|2022-07-20 08:40:00|3215.78|3215.78|3218.35|3218.35|3221.11|3221.11|3215.78|3215.78|0
1658306700000|2022-07-20 08:45:00|3218.29|3218.29|3219.67|3219.67|3220.72|3220.72|3216.58|3216.58|0
1658307000000|2022-07-20 08:50:00|3219.34|3219.34|3216.85|3216.85|3219.58|3219.58|3216.24|3216.24|0
1658307300000|2022-07-20 08:55:00|3217.35|3217.35|3219.58|3219.58|3219.58|3219.58|3217.19|3217.19|0
1658307600000|2022-07-20 09:00:00|3219.53|3219.53|3223.74|3223.74|3224.38|3224.38|3218.75|3218.75|0
1658307900000|2022-07-20 09:05:00|3223.9|3223.9|3224.15|3224.15|3225.96|3225.96|3223.41|3223.41|0
1658308200000|2022-07-20 09:10:00|3224.13|3224.13|3221.37|3221.37|3224.31|3224.31|3221.24|3221.24|0
1658308500000|2022-07-20 09:15:00|3221.04|3221.04|3218.23|3218.23|3221.37|3221.37|3217.75|3217.75|0
1658308800000|2022-07-20 09:20:00|3218.28|3218.28|3219.42|3219.42|3221.23|3221.23|3217.86|3217.86|0
1658309100000|2022-07-20 09:25:00|3219.48|3219.48|3216.81|3216.81|3219.83|3219.83|3216.4|3216.4|0
1658309400000|2022-07-20 09:30:00|3216.65|3216.65|3218.16|3218.16|3218.33|3218.33|3214.65|3214.65|0
1658309700000|2022-07-20 09:35:00|3218.1|3218.1|3218.6|3218.6|3219.67|3219.67|3216.82|3216.82|0
1658310000000|2022-07-20 09:40:00|3219.04|3219.04|3217.25|3217.25|3219.82|3219.82|3217.14|3217.14|0
1658310300000|2022-07-20 09:45:00|3217.24|3217.24|3220.59|3220.59|3220.59|3220.59|3214.81|3214.81|0
1658310600000|2022-07-20 09:50:00|3220.48|3220.48|3221.14|3221.14|3223.11|3223.11|3220.04|3220.04|0
1658310900000|2022-07-20 09:55:00|3221.08|3221.08|3219.88|3219.88|3222.35|3222.35|3219.75|3219.75|0
1658311200000|2022-07-20 10:00:00|3219.9|3219.9|3218.88|3218.88|3222.45|3222.45|3217.94|3217.94|0
1658311500000|2022-07-20 10:05:00|3219.32|3219.32|3218.88|3218.88|3220.28|3220.28|3218.71|3218.71|0
1658311800000|2022-07-20 10:10:00|3218.82|3218.82|3215.89|3215.89|3219.41|3219.41|3215.21|3215.21|0
1658312100000|2022-07-20 10:15:00|3216.15|3216.15|3216.91|3216.91|3216.91|3216.91|3215.74|3215.74|0
1658312400000|2022-07-20 10:20:00|3217.24|3217.24|3214.01|3214.01|3217.91|3217.91|3213.45|3213.45|0
1658312700000|2022-07-20 10:25:00|3214.12|3214.12|3213.72|3213.72|3214.74|3214.74|3213.37|3213.37|0
1658313000000|2022-07-20 10:30:00|3213.33|3213.33|3191.12|3191.12|3213.66|3213.66|3191.12|3191.12|0
1658313300000|2022-07-20 10:35:00|3190.95|3190.95|3188.31|3188.31|3194.31|3194.31|3187.35|3187.35|0
1658313600000|2022-07-20 10:40:00|3188.33|3188.33|3187.35|3187.35|3191.27|3191.27|3184.85|3184.85|0
1658313900000|2022-07-20 10:45:00|3187.02|3187.02|3180.17|3180.17|3187.02|3187.02|3178.8|3178.8|0
1658314200000|2022-07-20 10:50:00|3180.35|3180.35|3184.38|3184.38|3184.72|3184.72|3180.15|3180.15|0
1658314500000|2022-07-20 10:55:00|3184.43|3184.43|3187.16|3187.16|3187.63|3187.63|3183.63|3183.63|0
1658314800000|2022-07-20 11:00:00|3187.28|3187.28|3187.7|3187.7|3189.83|3189.83|3187.28|3187.28|0
1658315100000|2022-07-20 11:05:00|3187.76|3187.76|3186.65|3186.65|3189.8|3189.8|3186.59|3186.59|0
1658315400000|2022-07-20 11:10:00|3186.6|3186.6|3185.58|3185.58|3188.12|3188.12|3185.46|3185.46|0
1658315700000|2022-07-20 11:15:00|3185.25|3185.25|3180.15|3180.15|3185.67|3185.67|3179.48|3179.48|0
1658316000000|2022-07-20 11:20:00|3180.59|3180.59|3180.72|3180.72|3182.91|3182.91|3180.28|3180.28|0
1658316300000|2022-07-20 11:25:00|3180.78|3180.78|3179.33|3179.33|3181.07|3181.07|3178.1|3178.1|0
1658316600000|2022-07-20 11:30:00|3179.27|3179.27|3178.85|3178.85|3180.56|3180.56|3177.56|3177.56|0
1658316900000|2022-07-20 11:35:00|3178.77|3178.77|3176.11|3176.11|3178.77|3178.77|3172.83|3172.83|0
1658317200000|2022-07-20 11:40:00|3176.16|3176.16|3171.34|3171.34|3176.54|3176.54|3171.34|3171.34|0
1658317500000|2022-07-20 11:45:00|3171.33|3171.33|3172.36|3172.36|3173.23|3173.23|3171.31|3171.31|0
1658317800000|2022-07-20 11:50:00|3172.69|3172.69|3176.31|3176.31|3176.31|3176.31|3172.69|3172.69|0
1658318100000|2022-07-20 11:55:00|3176.2|3176.2|3177.99|3177.99|3178.1|3178.1|3175.11|3175.11|0
1658318400000|2022-07-20 12:00:00|3177.93|3177.93|3181.37|3181.37|3181.45|3181.45|3177.33|3177.33|0
1658318700000|2022-07-20 12:05:00|3181.43|3181.43|3183.54|3183.54|3184.48|3184.48|3181.43|3181.43|0
1658319000000|2022-07-20 12:10:00|3183.48|3183.48|3179.42|3179.42|3183.54|3183.54|3179.13|3179.13|0
1658319300000|2022-07-20 12:15:00|3179.33|3179.33|3175.49|3175.49|3179.44|3179.44|3175.49|3175.49|0
1658319600000|2022-07-20 12:20:00|3175.61|3175.61|3164.02|3164.02|3175.61|3175.61|3160.51|3160.51|0
1658319900000|2022-07-20 12:25:00|3164.38|3164.38|3168.11|3168.11|3169.17|3169.17|3161.63|3161.63|0
1658320200000|2022-07-20 12:30:00|3168|3168|3169.55|3169.55|3170.08|3170.08|3166.13|3166.13|0
1658320500000|2022-07-20 12:35:00|3169.49|3169.49|3162.57|3162.57|3169.49|3169.49|3162.13|3162.13|0
1658320800000|2022-07-20 12:40:00|3162.79|3162.79|3170.3|3170.3|3170.35|3170.35|3162.49|3162.49|0
1658321100000|2022-07-20 12:45:00|3170.35|3170.35|3172.03|3172.03|3173.38|3173.38|3169.44|3169.44|0
1658321400000|2022-07-20 12:50:00|3171.82|3171.82|3176.38|3176.38|3180.92|3180.92|3171.82|3171.82|0
1658321700000|2022-07-20 12:55:00|3177.04|3177.04|3177.04|3177.04|3180.57|3180.57|3176.91|3176.91|0
1658322000000|2022-07-20 13:00:00|3176.96|3176.96|3178.85|3178.85|3178.9|3178.9|3173.95|3173.95|0
1658322300000|2022-07-20 13:05:00|3178.87|3178.87|3178.39|3178.39|3179.18|3179.18|3176.83|3176.83|0
1658322600000|2022-07-20 13:10:00|3178.7|3178.7|3177.85|3177.85|3179.22|3179.22|3177.05|3177.05|0
1658322900000|2022-07-20 13:15:00|3177.79|3177.79|3177.9|3177.9|3178.24|3178.24|3176.51|3176.51|0
1658323200000|2022-07-20 13:20:00|3178.01|3178.01|3176.58|3176.58|3178.79|3178.79|3176.36|3176.36|0
1658323500000|2022-07-20 13:25:00|3176.59|3176.59|3184.04|3184.04|3184.04|3184.04|3176.45|3176.45|0
1658323800000|2022-07-20 13:30:00|3184.1|3184.1|3183.38|3183.38|3185.3|3185.3|3178.99|3178.99|0
1658324100000|2022-07-20 13:35:00|3183.43|3183.43|3187.47|3187.47|3188.64|3188.64|3183.43|3183.43|0
1658324400000|2022-07-20 13:40:00|3187.52|3187.52|3184.25|3184.25|3188.26|3188.26|3181.03|3181.03|0
1658324700000|2022-07-20 13:45:00|3184.53|3184.53|3181.16|3181.16|3184.65|3184.65|3177.98|3177.98|0
1658325000000|2022-07-20 13:50:00|3181.27|3181.27|3189.5|3189.5|3191.71|3191.71|3179.63|3179.63|0
1658325300000|2022-07-20 13:55:00|3189.38|3189.38|3188.14|3188.14|3190.44|3190.44|3187.32|3187.32|0
1658325600000|2022-07-20 14:00:00|3188.25|3188.25|3192.64|3192.64|3192.64|3192.64|3187.01|3187.01|0
1658325900000|2022-07-20 14:05:00|3192.59|3192.59|3192.63|3192.63|3192.76|3192.76|3187.45|3187.45|0
1658326200000|2022-07-20 14:10:00|3192.96|3192.96|3193.01|3193.01|3193.62|3193.62|3190.91|3190.91|0
1658326500000|2022-07-20 14:15:00|3192.9|3192.9|3188.55|3188.55|3193.66|3193.66|3188.32|3188.32|0
1658326800000|2022-07-20 14:20:00|3188.53|3188.53|3192.21|3192.21|3192.61|3192.61|3188.03|3188.03|0
1658327100000|2022-07-20 14:25:00|3192.1|3192.1|3194.57|3194.57|3195.02|3195.02|3191.72|3191.72|0
1658327400000|2022-07-20 14:30:00|3194.54|3194.54|3201.34|3201.34|3201.51|3201.51|3193.51|3193.51|0
1658327700000|2022-07-20 14:35:00|3201.28|3201.28|3200.27|3200.27|3203.43|3203.43|3200.15|3200.15|0
1658328000000|2022-07-20 14:40:00|3200.38|3200.38|3198.5|3198.5|3200.38|3200.38|3197.57|3197.57|0
1658328300000|2022-07-20 14:45:00|3198.56|3198.56|3200.19|3200.19|3201.08|3201.08|3197.11|3197.11|0
1658328600000|2022-07-20 14:50:00|3200.13|3200.13|3197.76|3197.76|3200.88|3200.88|3196.72|3196.72|0
1658328900000|2022-07-20 14:55:00|3197.82|3197.82|3198.72|3198.72|3198.73|3198.73|3196.47|3196.47|0
1658329200000|2022-07-20 15:00:00|3198.39|3198.39|3188.06|3188.06|3198.39|3198.39|3186.6|3186.6|0
1658329500000|2022-07-20 15:05:00|3188|3188|3191.29|3191.29|3193.05|3193.05|3187.06|3187.06|0
1658329800000|2022-07-20 15:10:00|3191.35|3191.35|3188.87|3188.87|3192.1|3192.1|3188.87|3188.87|0
1658330100000|2022-07-20 15:15:00|3188.78|3188.78|3187.89|3187.89|3189.67|3189.67|3187.15|3187.15|0
1658330400000|2022-07-20 15:20:00|3188.22|3188.22|3187.35|3187.35|3188.67|3188.67|3184.56|3184.56|0
1658330700000|2022-07-20 15:25:00|3187.29|3187.29|3190.18|3190.18|3192.09|3192.09|3184.32|3184.32|0
1658387700000|2022-07-21 07:15:00|3189.16|3189.16|3186.02|3186.02|3190.3|3190.3|3180.24|3180.24|0
1658388000000|2022-07-21 07:20:00|3186.08|3186.08|3192.3|3192.3|3192.47|3192.47|3184.31|3184.31|0
1658388300000|2022-07-21 07:25:00|3192.25|3192.25|3181.14|3181.14|3193.81|3193.81|3181.14|3181.14|0
1658388600000|2022-07-21 07:30:00|3181.25|3181.25|3176.34|3176.34|3182.79|3182.79|3172.88|3172.88|0
1658388900000|2022-07-21 07:35:00|3176.58|3176.58|3178.11|3178.11|3178.11|3178.11|3173.75|3173.75|0
1658389200000|2022-07-21 07:40:00|3178.14|3178.14|3172.51|3172.51|3180.58|3180.58|3169.6|3169.6|0
1658389500000|2022-07-21 07:45:00|3172.46|3172.46|3174.68|3174.68|3177.16|3177.16|3172.13|3172.13|0
1658389800000|2022-07-21 07:50:00|3174.74|3174.74|3170.89|3170.89|3175.24|3175.24|3170.35|3170.35|0
1658390100000|2022-07-21 07:55:00|3171.44|3171.44|3163.61|3163.61|3171.64|3171.64|3162.02|3162.02|0
1658390400000|2022-07-21 08:00:00|3163.67|3163.67|3157.54|3157.54|3163.72|3163.72|3157.53|3157.53|0
1658390700000|2022-07-21 08:05:00|3157.2|3157.2|3159.02|3159.02|3161.05|3161.05|3153.89|3153.89|0
1658391000000|2022-07-21 08:10:00|3158.96|3158.96|3161.46|3161.46|3161.92|3161.92|3158.81|3158.81|0
1658391300000|2022-07-21 08:15:00|3161.17|3161.17|3157.15|3157.15|3161.17|3161.17|3156.08|3156.08|0
1658391600000|2022-07-21 08:20:00|3157.1|3157.1|3156.69|3156.69|3162.46|3162.46|3155.59|3155.59|0
1658391900000|2022-07-21 08:25:00|3156.86|3156.86|3157.77|3157.77|3160.01|3160.01|3156.21|3156.21|0
1658392200000|2022-07-21 08:30:00|3157.44|3157.44|3165.65|3165.65|3166.81|3166.81|3156.59|3156.59|0
1658392500000|2022-07-21 08:35:00|3165.98|3165.98|3166.61|3166.61|3168.17|3168.17|3165.31|3165.31|0
1658392800000|2022-07-21 08:40:00|3166.72|3166.72|3166.11|3166.11|3168.03|3168.03|3160.99|3160.99|0
1658393100000|2022-07-21 08:45:00|3166.38|3166.38|3171.8|3171.8|3173|3173|3166.38|3166.38|0
1658393400000|2022-07-21 08:50:00|3171.47|3171.47|3174.23|3174.23|3174.29|3174.29|3171.38|3171.38|0
1658393700000|2022-07-21 08:55:00|3174.18|3174.18|3181.56|3181.56|3181.56|3181.56|3173.57|3173.57|0
1658394000000|2022-07-21 09:00:00|3181.5|3181.5|3173.62|3173.62|3181.5|3181.5|3172.59|3172.59|0
1658394300000|2022-07-21 09:05:00|3173.95|3173.95|3176.26|3176.26|3177.52|3177.52|3173.77|3173.77|0
1658394600000|2022-07-21 09:10:00|3176.54|3176.54|3175.01|3175.01|3178.33|3178.33|3174.62|3174.62|0
1658394900000|2022-07-21 09:15:00|3174.95|3174.95|3173.22|3173.22|3175.46|3175.46|3171.1|3171.1|0
1658395200000|2022-07-21 09:20:00|3173.33|3173.33|3171.9|3171.9|3176.69|3176.69|3171.89|3171.89|0
1658395500000|2022-07-21 09:25:00|3171.84|3171.84|3168.1|3168.1|3171.84|3171.84|3168.1|3168.1|0
1658395800000|2022-07-21 09:30:00|3167.88|3167.88|3172.88|3172.88|3173.3|3173.3|3167.45|3167.45|0
1658396100000|2022-07-21 09:35:00|3172.93|3172.93|3173.81|3173.81|3173.86|3173.86|3170.34|3170.34|0
1658396400000|2022-07-21 09:40:00|3173.75|3173.75|3176.81|3176.81|3177.17|3177.17|3172.82|3172.82|0
1658396700000|2022-07-21 09:45:00|3176.76|3176.76|3180.17|3180.17|3181.01|3181.01|3176.16|3176.16|0
1658397000000|2022-07-21 09:50:00|3180.23|3180.23|3182.95|3182.95|3182.95|3182.95|3178.19|3178.19|0
1658397300000|2022-07-21 09:55:00|3183.28|3183.28|3179.43|3179.43|3184.77|3184.77|3179.42|3179.42|0
1658397600000|2022-07-21 10:00:00|3179.32|3179.32|3178.35|3178.35|3180.01|3180.01|3177.56|3177.56|0
1658397900000|2022-07-21 10:05:00|3178.63|3178.63|3180.08|3180.08|3181.85|3181.85|3177.64|3177.64|0
1658398200000|2022-07-21 10:10:00|3180.24|3180.24|3179.64|3179.64|3181.16|3181.16|3177.23|3177.23|0
1658398500000|2022-07-21 10:15:00|3179.65|3179.65|3180.42|3180.42|3180.91|3180.91|3178.43|3178.43|0
1658398800000|2022-07-21 10:20:00|3180.48|3180.48|3180.92|3180.92|3183.89|3183.89|3179.72|3179.72|0
1658399100000|2022-07-21 10:25:00|3180.9|3180.9|3179.42|3179.42|3180.9|3180.9|3177.21|3177.21|0
1658399400000|2022-07-21 10:30:00|3179.03|3179.03|3180.02|3180.02|3181.36|3181.36|3179.03|3179.03|0
1658399700000|2022-07-21 10:35:00|3179.93|3179.93|3181.35|3181.35|3181.35|3181.35|3175.76|3175.76|0
1658400000000|2022-07-21 10:40:00|3181.61|3181.61|3182.27|3182.27|3184.83|3184.83|3181.56|3181.56|0
1658400300000|2022-07-21 10:45:00|3181.73|3181.73|3182.17|3182.17|3185.24|3185.24|3181.73|3181.73|0
1658400600000|2022-07-21 10:50:00|3182.16|3182.16|3178.21|3178.21|3183.15|3183.15|3177.39|3177.39|0
1658400900000|2022-07-21 10:55:00|3177.87|3177.87|3179.6|3179.6|3180.97|3180.97|3177.48|3177.48|0
1658401200000|2022-07-21 11:00:00|3179.66|3179.66|3177.83|3177.83|3180.01|3180.01|3177.74|3177.74|0
1658401500000|2022-07-21 11:05:00|3177.72|3177.72|3182.13|3182.13|3182.62|3182.62|3176.91|3176.91|0
1658401800000|2022-07-21 11:10:00|3181.74|3181.74|3182.27|3182.27|3183|3183|3181.38|3181.38|0
1658402100000|2022-07-21 11:15:00|3182.38|3182.38|3182.8|3182.8|3184.27|3184.27|3180.86|3180.86|0
1658402400000|2022-07-21 11:20:00|3183.13|3183.13|3181.76|3181.76|3186.23|3186.23|3181.76|3181.76|0
1658402700000|2022-07-21 11:25:00|3181.7|3181.7|3181.33|3181.33|3182.97|3182.97|3180.34|3180.34|0
1658403000000|2022-07-21 11:30:00|3181.27|3181.27|3181.91|3181.91|3182.59|3182.59|3180.35|3180.35|0
1658403300000|2022-07-21 11:35:00|3183.31|3183.31|3179.53|3179.53|3184.06|3184.06|3179.29|3179.29|0
1658403600000|2022-07-21 11:40:00|3179.64|3179.64|3179.33|3179.33|3181.81|3181.81|3178.33|3178.33|0
1658403900000|2022-07-21 11:45:00|3179.66|3179.66|3182.71|3182.71|3182.71|3182.71|3179.52|3179.52|0
1658404200000|2022-07-21 11:50:00|3182.73|3182.73|3184.75|3184.75|3185.66|3185.66|3182.7|3182.7|0
1658404500000|2022-07-21 11:55:00|3184.12|3184.12|3180.78|3180.78|3184.12|3184.12|3180.13|3180.13|0
1658404800000|2022-07-21 12:00:00|3180.4|3180.4|3179.4|3179.4|3181.51|3181.51|3179.4|3179.4|0
1658405100000|2022-07-21 12:05:00|3179.44|3179.44|3181.14|3181.14|3182.72|3182.72|3177.86|3177.86|0
1658405400000|2022-07-21 12:10:00|3180.86|3180.86|3177.27|3177.27|3181.17|3181.17|3176.2|3176.2|0
1658405700000|2022-07-21 12:15:00|3177.99|3177.99|3199.76|3199.76|3202.18|3202.18|3170.02|3170.02|0
1658406000000|2022-07-21 12:20:00|3199.51|3199.51|3202.29|3202.29|3207.24|3207.24|3195.51|3195.51|0
1658406300000|2022-07-21 12:25:00|3202.69|3202.69|3202.33|3202.33|3204.42|3204.42|3198.97|3198.97|0
1658406600000|2022-07-21 12:30:00|3202.32|3202.32|3206.78|3206.78|3210.18|3210.18|3199.74|3199.74|0
1658406900000|2022-07-21 12:35:00|3206.72|3206.72|3211.85|3211.85|3212.96|3212.96|3205.57|3205.57|0
1658407200000|2022-07-21 12:40:00|3211.97|3211.97|3218.71|3218.71|3219.25|3219.25|3211.08|3211.08|0
1658407500000|2022-07-21 12:45:00|3218.95|3218.95|3212.73|3212.73|3222.22|3222.22|3212.23|3212.23|0
1658407800000|2022-07-21 12:50:00|3212.29|3212.29|3205.22|3205.22|3212.64|3212.64|3205.22|3205.22|0
1658408100000|2022-07-21 12:55:00|3204.88|3204.88|3205.14|3205.14|3207.13|3207.13|3204.32|3204.32|0
1658408400000|2022-07-21 13:00:00|3204.87|3204.87|3200.32|3200.32|3206.72|3206.72|3198.54|3198.54|0
1658408700000|2022-07-21 13:05:00|3200.31|3200.31|3186.89|3186.89|3200.75|3200.75|3186.49|3186.49|0
1658409000000|2022-07-21 13:10:00|3187.22|3187.22|3177.49|3177.49|3187.22|3187.22|3176.75|3176.75|0
1658409300000|2022-07-21 13:15:00|3177.1|3177.1|3172.97|3172.97|3177.38|3177.38|3172.25|3172.25|0
1658409600000|2022-07-21 13:20:00|3173.19|3173.19|3170.33|3170.33|3175|3175|3165.5|3165.5|0
1658409900000|2022-07-21 13:25:00|3170.1|3170.1|3169.68|3169.68|3177.46|3177.46|3169.4|3169.4|0
1658410200000|2022-07-21 13:30:00|3169.61|3169.61|3173.11|3173.11|3177.59|3177.59|3167.1|3167.1|0
1658410500000|2022-07-21 13:35:00|3173.09|3173.09|3179.58|3179.58|3180.09|3180.09|3172.42|3172.42|0
1658410800000|2022-07-21 13:40:00|3179.63|3179.63|3180.7|3180.7|3183.8|3183.8|3174.71|3174.71|0
1658411100000|2022-07-21 13:45:00|3180.75|3180.75|3183.02|3183.02|3186.87|3186.87|3178.25|3178.25|0
1658411400000|2022-07-21 13:50:00|3183.08|3183.08|3195.15|3195.15|3196.17|3196.17|3182.13|3182.13|0
1658411700000|2022-07-21 13:55:00|3195.61|3195.61|3195.8|3195.8|3198.5|3198.5|3192.92|3192.92|0
1658412000000|2022-07-21 14:00:00|3195.79|3195.79|3184.12|3184.12|3196.02|3196.02|3184.12|3184.12|0
1658412300000|2022-07-21 14:05:00|3183.79|3183.79|3181.63|3181.63|3186.89|3186.89|3181.63|3181.63|0
1658412600000|2022-07-21 14:10:00|3181.69|3181.69|3174.38|3174.38|3184.44|3184.44|3174.05|3174.05|0
1658412900000|2022-07-21 14:15:00|3174.44|3174.44|3185.7|3185.7|3186.75|3186.75|3174.44|3174.44|0
1658413200000|2022-07-21 14:20:00|3185.69|3185.69|3182.45|3182.45|3186.67|3186.67|3181.38|3181.38|0
1658413500000|2022-07-21 14:25:00|3182.56|3182.56|3181.4|3181.4|3183.36|3183.36|3178.2|3178.2|0
1658413800000|2022-07-21 14:30:00|3181.23|3181.23|3189.96|3189.96|3191.61|3191.61|3180.9|3180.9|0
1658414100000|2022-07-21 14:35:00|3190.07|3190.07|3198.44|3198.44|3198.93|3198.93|3190.07|3190.07|0
1658414400000|2022-07-21 14:40:00|3198.49|3198.49|3203.12|3203.12|3203.38|3203.38|3196.72|3196.72|0
1658414700000|2022-07-21 14:45:00|3203.17|3203.17|3203.43|3203.43|3206.93|3206.93|3202.1|3202.1|0
1658415000000|2022-07-21 14:50:00|3203.48|3203.48|3207.31|3207.31|3207.36|3207.36|3202.66|3202.66|0
1658415300000|2022-07-21 14:55:00|3207.59|3207.59|3211.64|3211.64|3212.02|3212.02|3207.59|3207.59|0
1658415600000|2022-07-21 15:00:00|3211.31|3211.31|3207.87|3207.87|3211.88|3211.88|3206.41|3206.41|0
1658415900000|2022-07-21 15:05:00|3207.98|3207.98|3202.69|3202.69|3207.98|3207.98|3202.64|3202.64|0
1658416200000|2022-07-21 15:10:00|3203.4|3203.4|3203.48|3203.48|3205.71|3205.71|3203|3203|0
1658416500000|2022-07-21 15:15:00|3203.81|3203.81|3207.71|3207.71|3209.24|3209.24|3203.08|3203.08|0
1658416800000|2022-07-21 15:20:00|3207.76|3207.76|3203.26|3203.26|3209.14|3209.14|3203.26|3203.26|0
1658417100000|2022-07-21 15:25:00|3203.18|3203.18|3209.21|3209.21|3209.21|3209.21|3203.18|3203.18|0
1658474100000|2022-07-22 07:15:00|3205.35|3205.35|3209.61|3209.61|3211.68|3211.68|3200.94|3200.94|0
1658474400000|2022-07-22 07:20:00|3208.95|3208.95|3212.48|3212.48|3216.3|3216.3|3208.95|3208.95|0
1658474700000|2022-07-22 07:25:00|3213.14|3213.14|3211.25|3211.25|3214.86|3214.86|3209.41|3209.41|0
1658475000000|2022-07-22 07:30:00|3211.19|3211.19|3203.84|3203.84|3211.19|3211.19|3202.23|3202.23|0
1658475300000|2022-07-22 07:35:00|3204.06|3204.06|3199.3|3199.3|3207.29|3207.29|3197.86|3197.86|0
1658475600000|2022-07-22 07:40:00|3199.33|3199.33|3197.07|3197.07|3200.35|3200.35|3195.97|3195.97|0
1658475900000|2022-07-22 07:45:00|3197.19|3197.19|3191.51|3191.51|3198.65|3198.65|3191.22|3191.22|0
1658476200000|2022-07-22 07:50:00|3191.45|3191.45|3193.34|3193.34|3194.97|3194.97|3189.02|3189.02|0
1658476500000|2022-07-22 07:55:00|3193.67|3193.67|3193.17|3193.17|3200.43|3200.43|3193.17|3193.17|0
1658476800000|2022-07-22 08:00:00|3193.11|3193.11|3186.29|3186.29|3196.11|3196.11|3184.99|3184.99|0
1658477100000|2022-07-22 08:05:00|3185.88|3185.88|3184.9|3184.9|3186.6|3186.6|3181.08|3181.08|0
1658477400000|2022-07-22 08:10:00|3184.84|3184.84|3192.87|3192.87|3193.25|3193.25|3182.26|3182.26|0
1658477700000|2022-07-22 08:15:00|3192.81|3192.81|3185.88|3185.88|3194.97|3194.97|3182.28|3182.28|0
1658478000000|2022-07-22 08:20:00|3185.87|3185.87|3180.84|3180.84|3185.87|3185.87|3179.58|3179.58|0
1658478300000|2022-07-22 08:25:00|3181.17|3181.17|3183.01|3183.01|3183.74|3183.74|3179.68|3179.68|0
1658478600000|2022-07-22 08:30:00|3182.68|3182.68|3181.97|3181.97|3185.3|3185.3|3179.99|3179.99|0
1658478900000|2022-07-22 08:35:00|3182.24|3182.24|3184.46|3184.46|3185.59|3185.59|3182.24|3182.24|0
1658479200000|2022-07-22 08:40:00|3184.52|3184.52|3183.31|3183.31|3186.83|3186.83|3183.26|3183.26|0
1658479500000|2022-07-22 08:45:00|3183.2|3183.2|3181.62|3181.62|3183.21|3183.21|3180.87|3180.87|0
1658479800000|2022-07-22 08:50:00|3180.8|3180.8|3180.15|3180.15|3183.6|3183.6|3179.42|3179.42|0
1658480100000|2022-07-22 08:55:00|3180.32|3180.32|3180.3|3180.3|3180.59|3180.59|3177.58|3177.58|0
1658480400000|2022-07-22 09:00:00|3180.34|3180.34|3180|3180|3182.44|3182.44|3179.39|3179.39|0
1658480700000|2022-07-22 09:05:00|3181.18|3181.18|3176.98|3176.98|3185.75|3185.75|3175.55|3175.55|0
1658481000000|2022-07-22 09:10:00|3176.96|3176.96|3179.61|3179.61|3181.76|3181.76|3175.35|3175.35|0
1658481300000|2022-07-22 09:15:00|3179.33|3179.33|3187.59|3187.59|3188.22|3188.22|3179.18|3179.18|0
1658481600000|2022-07-22 09:20:00|3187.7|3187.7|3184.94|3184.94|3188.09|3188.09|3184.48|3184.48|0
1658481900000|2022-07-22 09:25:00|3184.88|3184.88|3182.86|3182.86|3185.7|3185.7|3182.86|3182.86|0
1658482200000|2022-07-22 09:30:00|3182.81|3182.81|3181.29|3181.29|3185.63|3185.63|3181.29|3181.29|0
1658482500000|2022-07-22 09:35:00|3181.18|3181.18|3179.64|3179.64|3182.97|3182.97|3179.64|3179.64|0
1658482800000|2022-07-22 09:40:00|3180.13|3180.13|3181.39|3181.39|3182.84|3182.84|3179.38|3179.38|0
1658483100000|2022-07-22 09:45:00|3181.34|3181.34|3183.83|3183.83|3184.08|3184.08|3180.07|3180.07|0
1658483400000|2022-07-22 09:50:00|3183.17|3183.17|3180.85|3180.85|3183.25|3183.25|3179.81|3179.81|0
1658483700000|2022-07-22 09:55:00|3180.52|3180.52|3179.06|3179.06|3181.16|3181.16|3177.46|3177.46|0
1658484000000|2022-07-22 10:00:00|3179.04|3179.04|3187.11|3187.11|3187.3|3187.3|3179.04|3179.04|0
1658484300000|2022-07-22 10:05:00|3187.09|3187.09|3181.51|3181.51|3187.1|3187.1|3179.94|3179.94|0
1658484600000|2022-07-22 10:10:00|3181.46|3181.46|3176.06|3176.06|3181.46|3181.46|3176.06|3176.06|0
1658484900000|2022-07-22 10:15:00|3176.07|3176.07|3175.02|3175.02|3176.07|3176.07|3173.49|3173.49|0
1658485200000|2022-07-22 10:20:00|3175.08|3175.08|3175.52|3175.52|3175.8|3175.8|3173.48|3173.48|0
1658485500000|2022-07-22 10:25:00|3175.41|3175.41|3175.16|3175.16|3176.12|3176.12|3174.37|3174.37|0
1658485800000|2022-07-22 10:30:00|3174.83|3174.83|3174.89|3174.89|3176.37|3176.37|3171.37|3171.37|0
1658486100000|2022-07-22 10:35:00|3175|3175|3176.35|3176.35|3178.85|3178.85|3174.62|3174.62|0
1658486400000|2022-07-22 10:40:00|3176.47|3176.47|3183.11|3183.11|3183.28|3183.28|3176.2|3176.2|0
1658486700000|2022-07-22 10:45:00|3183|3183|3181.15|3181.15|3183.89|3183.89|3180.82|3180.82|0
1658487000000|2022-07-22 10:50:00|3181.13|3181.13|3182.34|3182.34|3182.34|3182.34|3180.04|3180.04|0
1658487300000|2022-07-22 10:55:00|3183|3183|3182.11|3182.11|3183.72|3183.72|3179.95|3179.95|0
1658487600000|2022-07-22 11:00:00|3182.19|3182.19|3180.75|3180.75|3183.31|3183.31|3179.21|3179.21|0
1658487900000|2022-07-22 11:05:00|3180.52|3180.52|3176.58|3176.58|3180.96|3180.96|3175.64|3175.64|0
1658488200000|2022-07-22 11:10:00|3176.63|3176.63|3175.12|3175.12|3177.73|3177.73|3174.39|3174.39|0
1658488500000|2022-07-22 11:15:00|3175.45|3175.45|3172.67|3172.67|3175.95|3175.95|3172.67|3172.67|0
1658488800000|2022-07-22 11:20:00|3172.72|3172.72|3171.68|3171.68|3174.43|3174.43|3171.68|3171.68|0
1658489100000|2022-07-22 11:25:00|3171.52|3171.52|3170.52|3170.52|3171.58|3171.58|3169.27|3169.27|0
1658489400000|2022-07-22 11:30:00|3170.46|3170.46|3167.12|3167.12|3171.28|3171.28|3166.03|3166.03|0
1658489700000|2022-07-22 11:35:00|3167.18|3167.18|3168.2|3168.2|3168.82|3168.82|3165.61|3165.61|0
1658490000000|2022-07-22 11:40:00|3168.19|3168.19|3168.52|3168.52|3170.7|3170.7|3167.33|3167.33|0
1658490300000|2022-07-22 11:45:00|3168.35|3168.35|3170.87|3170.87|3171.1|3171.1|3166.82|3166.82|0
1658490600000|2022-07-22 11:50:00|3170.93|3170.93|3174.63|3174.63|3175.29|3175.29|3169.52|3169.52|0
1658490900000|2022-07-22 11:55:00|3174.65|3174.65|3172.03|3172.03|3175.1|3175.1|3171.64|3171.64|0
1658491200000|2022-07-22 12:00:00|3172.08|3172.08|3172.85|3172.85|3172.9|3172.9|3171.05|3171.05|0
1658491500000|2022-07-22 12:05:00|3172.96|3172.96|3173.03|3173.03|3174.66|3174.66|3172.58|3172.58|0
1658491800000|2022-07-22 12:10:00|3173.36|3173.36|3179.92|3179.92|3179.92|3179.92|3173.36|3173.36|0
1658492100000|2022-07-22 12:15:00|3180.14|3180.14|3185.24|3185.24|3185.24|3185.24|3180.09|3180.09|0
1658492400000|2022-07-22 12:20:00|3185.4|3185.4|3184.74|3184.74|3186.67|3186.67|3184.34|3184.34|0
1658492700000|2022-07-22 12:25:00|3184.76|3184.76|3181.9|3181.9|3185.53|3185.53|3181.84|3181.84|0
1658493000000|2022-07-22 12:30:00|3181.84|3181.84|3181.72|3181.72|3182.95|3182.95|3181.26|3181.26|0
1658493300000|2022-07-22 12:35:00|3180.86|3180.86|3179.83|3179.83|3180.96|3180.96|3179.64|3179.64|0
1658493600000|2022-07-22 12:40:00|3179.77|3179.77|3178.09|3178.09|3181.43|3181.43|3177.94|3177.94|0
1658493900000|2022-07-22 12:45:00|3178.21|3178.21|3176.58|3176.58|3178.48|3178.48|3176.41|3176.41|0
1658494200000|2022-07-22 12:50:00|3176.91|3176.91|3177.04|3177.04|3177.93|3177.93|3175.9|3175.9|0
1658494500000|2022-07-22 12:55:00|3176.93|3176.93|3176.44|3176.44|3178.66|3178.66|3176.07|3176.07|0
1658494800000|2022-07-22 13:00:00|3176|3176|3179.13|3179.13|3179.13|3179.13|3176|3176|0
1658495100000|2022-07-22 13:05:00|3179.12|3179.12|3185.39|3185.39|3185.39|3185.39|3179.12|3179.12|0
1658495400000|2022-07-22 13:10:00|3185.31|3185.31|3186.23|3186.23|3186.62|3186.62|3184.5|3184.5|0
1658495700000|2022-07-22 13:15:00|3186.56|3186.56|3184.89|3184.89|3186.56|3186.56|3184.73|3184.73|0
1658496000000|2022-07-22 13:20:00|3184.83|3184.83|3187.62|3187.62|3187.99|3187.99|3184.83|3184.83|0
1658496300000|2022-07-22 13:25:00|3187.63|3187.63|3191.25|3191.25|3191.25|3191.25|3187.02|3187.02|0
1658496600000|2022-07-22 13:30:00|3190.97|3190.97|3198.08|3198.08|3202.39|3202.39|3190.89|3190.89|0
1658496900000|2022-07-22 13:35:00|3198.24|3198.24|3204.12|3204.12|3206.28|3206.28|3195.5|3195.5|0
1658497200000|2022-07-22 13:40:00|3204.09|3204.09|3205.23|3205.23|3206.62|3206.62|3201.38|3201.38|0
1658497500000|2022-07-22 13:45:00|3205.18|3205.18|3191.91|3191.91|3205.18|3205.18|3189.69|3189.69|0
1658497800000|2022-07-22 13:50:00|3191.58|3191.58|3186.66|3186.66|3195.62|3195.62|3184.92|3184.92|0
1658498100000|2022-07-22 13:55:00|3186.61|3186.61|3180.55|3180.55|3186.74|3186.74|3180.55|3180.55|0
1658498400000|2022-07-22 14:00:00|3180.44|3180.44|3183.78|3183.78|3184.05|3184.05|3179.04|3179.04|0
1658498700000|2022-07-22 14:05:00|3183.45|3183.45|3177.57|3177.57|3183.54|3183.54|3177.2|3177.2|0
1658499000000|2022-07-22 14:10:00|3177.24|3177.24|3182.37|3182.37|3183.08|3183.08|3177.16|3177.16|0
1658499300000|2022-07-22 14:15:00|3182.26|3182.26|3186|3186|3186.47|3186.47|3182.14|3182.14|0
1658499600000|2022-07-22 14:20:00|3186.06|3186.06|3180.47|3180.47|3186.41|3186.41|3179.92|3179.92|0
1658499900000|2022-07-22 14:25:00|3180.8|3180.8|3179.81|3179.81|3181.26|3181.26|3178.65|3178.65|0
1658500200000|2022-07-22 14:30:00|3179.72|3179.72|3182.11|3182.11|3182.16|3182.16|3178.48|3178.48|0
1658500500000|2022-07-22 14:35:00|3181.78|3181.78|3179.7|3179.7|3182.53|3182.53|3179.7|3179.7|0
1658500800000|2022-07-22 14:40:00|3179.61|3179.61|3180.27|3180.27|3183.07|3183.07|3176.63|3176.63|0
1658501100000|2022-07-22 14:45:00|3180.15|3180.15|3179.94|3179.94|3180.4|3180.4|3179.28|3179.28|0
1658501400000|2022-07-22 14:50:00|3180.03|3180.03|3181.75|3181.75|3183.27|3183.27|3179.62|3179.62|0
1658501700000|2022-07-22 14:55:00|3181.67|3181.67|3180.35|3180.35|3182.3|3182.3|3180.35|3180.35|0
1658502000000|2022-07-22 15:00:00|3179.89|3179.89|3178.04|3178.04|3180.86|3180.86|3176.52|3176.52|0
1658502300000|2022-07-22 15:05:00|3177.98|3177.98|3181.57|3181.57|3181.64|3181.64|3176.39|3176.39|0
1658502600000|2022-07-22 15:10:00|3181.51|3181.51|3186.12|3186.12|3186.82|3186.82|3180.88|3180.88|0
1658502900000|2022-07-22 15:15:00|3186.18|3186.18|3182.34|3182.34|3186.18|3186.18|3182.06|3182.06|0
1658503200000|2022-07-22 15:20:00|3182.23|3182.23|3173.99|3173.99|3182.33|3182.33|3173.99|3173.99|0
1658503500000|2022-07-22 15:25:00|3173.87|3173.87|3180.25|3180.25|3180.61|3180.61|3173.71|3173.71|0
1658733300000|2022-07-25 07:15:00|3182.17|3182.17|3183.14|3183.14|3184.38|3184.38|3178.99|3178.99|0
1658733600000|2022-07-25 07:20:00|3182.98|3182.98|3178.72|3178.72|3182.98|3182.98|3174.02|3174.02|0
1658733900000|2022-07-25 07:25:00|3178.89|3178.89|3176.78|3176.78|3182.3|3182.3|3176.14|3176.14|0
1658734200000|2022-07-25 07:30:00|3176.94|3176.94|3186.82|3186.82|3187.41|3187.41|3172.65|3172.65|0
1658734500000|2022-07-25 07:35:00|3186.85|3186.85|3189.81|3189.81|3190.17|3190.17|3185.48|3185.48|0
1658734800000|2022-07-25 07:40:00|3189.7|3189.7|3195.69|3195.69|3197.39|3197.39|3189.46|3189.46|0
1658735100000|2022-07-25 07:45:00|3195.51|3195.51|3193.14|3193.14|3196.47|3196.47|3192.54|3192.54|0
1658735400000|2022-07-25 07:50:00|3193.91|3193.91|3190.55|3190.55|3194.48|3194.48|3190.55|3190.55|0
1658735700000|2022-07-25 07:55:00|3189.89|3189.89|3190.44|3190.44|3192.56|3192.56|3189.89|3189.89|0
1658736000000|2022-07-25 08:00:00|3190.77|3190.77|3194.9|3194.9|3195.44|3195.44|3190.6|3190.6|0
1658736300000|2022-07-25 08:05:00|3195.23|3195.23|3207.76|3207.76|3208.09|3208.09|3195.17|3195.17|0
1658736600000|2022-07-25 08:10:00|3207.7|3207.7|3205.13|3205.13|3211.17|3211.17|3204.86|3204.86|0
1658736900000|2022-07-25 08:15:00|3205.46|3205.46|3204.99|3204.99|3206.09|3206.09|3202.38|3202.38|0
1658737200000|2022-07-25 08:20:00|3205.05|3205.05|3210.76|3210.76|3211.61|3211.61|3203.29|3203.29|0
1658737500000|2022-07-25 08:25:00|3211.1|3211.1|3209.55|3209.55|3212.12|3212.12|3209.31|3209.31|0
1658737800000|2022-07-25 08:30:00|3209.6|3209.6|3210.04|3210.04|3210.64|3210.64|3207.75|3207.75|0
1658738100000|2022-07-25 08:35:00|3209.38|3209.38|3210.86|3210.86|3214.49|3214.49|3209.38|3209.38|0
1658738400000|2022-07-25 08:40:00|3209.87|3209.87|3210.42|3210.42|3212.47|3212.47|3208.79|3208.79|0
1658738700000|2022-07-25 08:45:00|3210.39|3210.39|3212.03|3212.03|3213.5|3213.5|3210.39|3210.39|0
1658739000000|2022-07-25 08:50:00|3212.26|3212.26|3211.1|3211.1|3212.49|3212.49|3209.69|3209.69|0
1658739300000|2022-07-25 08:55:00|3210.99|3210.99|3216.1|3216.1|3216.25|3216.25|3210.74|3210.74|0
1658739600000|2022-07-25 09:00:00|3216.05|3216.05|3219.84|3219.84|3219.84|3219.84|3215.28|3215.28|0
1658739900000|2022-07-25 09:05:00|3219.86|3219.86|3229.85|3229.85|3232.5|3232.5|3219.86|3219.86|0
1658740200000|2022-07-25 09:10:00|3229.52|3229.52|3227.05|3227.05|3229.58|3229.58|3226.98|3226.98|0
1658740500000|2022-07-25 09:15:00|3227.16|3227.16|3226.36|3226.36|3227.16|3227.16|3223.68|3223.68|0
1658740800000|2022-07-25 09:20:00|3226.25|3226.25|3229.81|3229.81|3230.66|3230.66|3226.15|3226.15|0
1658741100000|2022-07-25 09:25:00|3229.79|3229.79|3229.15|3229.15|3230.92|3230.92|3228.63|3228.63|0
1658741400000|2022-07-25 09:30:00|3229.09|3229.09|3225.64|3225.64|3229.37|3229.37|3225.64|3225.64|0
1658741700000|2022-07-25 09:35:00|3225.67|3225.67|3226.01|3226.01|3227.55|3227.55|3225.5|3225.5|0
1658742000000|2022-07-25 09:40:00|3226|3226|3230.46|3230.46|3230.46|3230.46|3226|3226|0
1658742300000|2022-07-25 09:45:00|3230.62|3230.62|3230.94|3230.94|3231.57|3231.57|3228.23|3228.23|0
1658742600000|2022-07-25 09:50:00|3230.96|3230.96|3234.64|3234.64|3234.64|3234.64|3230.8|3230.8|0
1658742900000|2022-07-25 09:55:00|3234.73|3234.73|3231.11|3231.11|3235.5|3235.5|3231.06|3231.06|0
1658743200000|2022-07-25 10:00:00|3231|3231|3224.96|3224.96|3231|3231|3223.39|3223.39|0
1658743500000|2022-07-25 10:05:00|3225.12|3225.12|3224.07|3224.07|3225.54|3225.54|3222.39|3222.39|0
1658743800000|2022-07-25 10:10:00|3224.02|3224.02|3227.22|3227.22|3227.22|3227.22|3224.02|3224.02|0
1658744100000|2022-07-25 10:15:00|3227.31|3227.31|3229.51|3229.51|3229.71|3229.71|3227.11|3227.11|0
1658744400000|2022-07-25 10:20:00|3229.59|3229.59|3229.33|3229.33|3231.25|3231.25|3228.54|3228.54|0
1658744700000|2022-07-25 10:25:00|3229.28|3229.28|3229.55|3229.55|3231.54|3231.54|3229.06|3229.06|0
1658745000000|2022-07-25 10:30:00|3229.47|3229.47|3226.91|3226.91|3229.47|3229.47|3226.86|3226.86|0
1658745300000|2022-07-25 10:35:00|3226.25|3226.25|3228.35|3228.35|3228.35|3228.35|3225.78|3225.78|0
1658745600000|2022-07-25 10:40:00|3228.51|3228.51|3228.5|3228.5|3229.04|3229.04|3226.58|3226.58|0
1658745900000|2022-07-25 10:45:00|3228.83|3228.83|3229.15|3229.15|3230.54|3230.54|3228.83|3228.83|0
1658746200000|2022-07-25 10:50:00|3229.1|3229.1|3229.73|3229.73|3230.06|3230.06|3227.64|3227.64|0
1658746500000|2022-07-25 10:55:00|3229.15|3229.15|3231.04|3231.04|3231.79|3231.79|3228.73|3228.73|0
1658746800000|2022-07-25 11:00:00|3231.43|3231.43|3231.47|3231.47|3232.04|3232.04|3228.37|3228.37|0
1658747100000|2022-07-25 11:05:00|3231.44|3231.44|3232.65|3232.65|3232.9|3232.9|3229.22|3229.22|0
1658747400000|2022-07-25 11:10:00|3232.59|3232.59|3233.99|3233.99|3233.99|3233.99|3231.12|3231.12|0
1658747700000|2022-07-25 11:15:00|3234.04|3234.04|3230.55|3230.55|3235.1|3235.1|3230.05|3230.05|0
1658748000000|2022-07-25 11:20:00|3230.66|3230.66|3234.78|3234.78|3234.87|3234.87|3230.66|3230.66|0
1658748300000|2022-07-25 11:25:00|3235.11|3235.11|3235.77|3235.77|3235.81|3235.81|3233.44|3233.44|0
1658748600000|2022-07-25 11:30:00|3235.72|3235.72|3237.33|3237.33|3239.37|3239.37|3234.25|3234.25|0
1658748900000|2022-07-25 11:35:00|3237|3237|3236.77|3236.77|3238.07|3238.07|3236.58|3236.58|0
1658749200000|2022-07-25 11:40:00|3236.88|3236.88|3237.36|3237.36|3237.45|3237.45|3235.76|3235.76|0
1658749500000|2022-07-25 11:45:00|3237.3|3237.3|3235.06|3235.06|3237.81|3237.81|3233.09|3233.09|0
1658749800000|2022-07-25 11:50:00|3235.01|3235.01|3237.72|3237.72|3239.16|3239.16|3234.99|3234.99|0
1658750100000|2022-07-25 11:55:00|3237.66|3237.66|3237.19|3237.19|3239.29|3239.29|3236.86|3236.86|0
1658750400000|2022-07-25 12:00:00|3237.24|3237.24|3237.71|3237.71|3238.95|3238.95|3237.24|3237.24|0
1658750700000|2022-07-25 12:05:00|3237.62|3237.62|3237.09|3237.09|3237.66|3237.66|3236.33|3236.33|0
1658751000000|2022-07-25 12:10:00|3237.14|3237.14|3238.1|3238.1|3238.4|3238.4|3236.45|3236.45|0
1658751300000|2022-07-25 12:15:00|3237.77|3237.77|3236.2|3236.2|3237.83|3237.83|3235.81|3235.81|0
1658751600000|2022-07-25 12:20:00|3236.64|3236.64|3240.44|3240.44|3240.44|3240.44|3236.64|3236.64|0
1658751900000|2022-07-25 12:25:00|3240.38|3240.38|3237.25|3237.25|3240.76|3240.76|3237.25|3237.25|0
1658752200000|2022-07-25 12:30:00|3237.24|3237.24|3234.4|3234.4|3237.72|3237.72|3234.29|3234.29|0
1658752500000|2022-07-25 12:35:00|3234.45|3234.45|3232.62|3232.62|3234.78|3234.78|3232.07|3232.07|0
1658752800000|2022-07-25 12:40:00|3232.68|3232.68|3234.78|3234.78|3235.07|3235.07|3232.68|3232.68|0
1658753100000|2022-07-25 12:45:00|3234.83|3234.83|3233.46|3233.46|3235.12|3235.12|3233.26|3233.26|0
1658753400000|2022-07-25 12:50:00|3232.8|3232.8|3232.94|3232.94|3235.49|3235.49|3232.25|3232.25|0
1658753700000|2022-07-25 12:55:00|3233.02|3233.02|3232.01|3232.01|3233.49|3233.49|3230.69|3230.69|0
1658754000000|2022-07-25 13:00:00|3232.12|3232.12|3230.88|3230.88|3233.16|3233.16|3230.73|3230.73|0
1658754300000|2022-07-25 13:05:00|3230.96|3230.96|3231.27|3231.27|3231.78|3231.78|3229.97|3229.97|0
1658754600000|2022-07-25 13:10:00|3230.94|3230.94|3232.19|3232.19|3232.38|3232.38|3229.78|3229.78|0
1658754900000|2022-07-25 13:15:00|3232.13|3232.13|3229.37|3229.37|3232.41|3232.41|3228.36|3228.36|0
1658755200000|2022-07-25 13:20:00|3229.26|3229.26|3233.83|3233.83|3234.42|3234.42|3228.89|3228.89|0
1658755500000|2022-07-25 13:25:00|3233.89|3233.89|3235.62|3235.62|3236.68|3236.68|3233.64|3233.64|0
1658755800000|2022-07-25 13:30:00|3235.29|3235.29|3229.36|3229.36|3238.67|3238.67|3227.79|3227.79|0
1658756100000|2022-07-25 13:35:00|3229.81|3229.81|3242.39|3242.39|3242.8|3242.8|3229.79|3229.79|0
1658756400000|2022-07-25 13:40:00|3242.47|3242.47|3245.51|3245.51|3246.11|3246.11|3239.45|3239.45|0
1658756700000|2022-07-25 13:45:00|3245.53|3245.53|3245.46|3245.46|3245.53|3245.53|3240.29|3240.29|0
1658757000000|2022-07-25 13:50:00|3245.57|3245.57|3249.51|3249.51|3250.68|3250.68|3244.92|3244.92|0
1658757300000|2022-07-25 13:55:00|3249.4|3249.4|3250.25|3250.25|3250.93|3250.93|3248.27|3248.27|0
1658757600000|2022-07-25 14:00:00|3250.74|3250.74|3251.76|3251.76|3252.94|3252.94|3250.26|3250.26|0
1658757900000|2022-07-25 14:05:00|3251.6|3251.6|3249.01|3249.01|3251.82|3251.82|3247.26|3247.26|0
1658758200000|2022-07-25 14:10:00|3249.12|3249.12|3249.97|3249.97|3251.28|3251.28|3248.22|3248.22|0
1658758500000|2022-07-25 14:15:00|3250.03|3250.03|3250.89|3250.89|3251.28|3251.28|3247.91|3247.91|0
1658758800000|2022-07-25 14:20:00|3250.94|3250.94|3251.87|3251.87|3253.34|3253.34|3250.73|3250.73|0
1658759100000|2022-07-25 14:25:00|3251.93|3251.93|3242.95|3242.95|3254.38|3254.38|3240.56|3240.56|0
1658759400000|2022-07-25 14:30:00|3242.62|3242.62|3233.65|3233.65|3242.62|3242.62|3233.65|3233.65|0
1658759700000|2022-07-25 14:35:00|3233.42|3233.42|3233.5|3233.5|3235.12|3235.12|3230.92|3230.92|0
1658760000000|2022-07-25 14:40:00|3233.34|3233.34|3236.68|3236.68|3237.12|3237.12|3230.2|3230.2|0
1658760300000|2022-07-25 14:45:00|3236.73|3236.73|3242.19|3242.19|3242.2|3242.2|3236.62|3236.62|0
1658760600000|2022-07-25 14:50:00|3242.02|3242.02|3239.85|3239.85|3244.32|3244.32|3239.85|3239.85|0
1658760900000|2022-07-25 14:55:00|3239.91|3239.91|3238.33|3238.33|3240.57|3240.57|3236.96|3236.96|0
1658761200000|2022-07-25 15:00:00|3238.27|3238.27|3237.74|3237.74|3238.27|3238.27|3235.03|3235.03|0
1658761500000|2022-07-25 15:05:00|3237.56|3237.56|3241.11|3241.11|3242.09|3242.09|3237.1|3237.1|0
1658761800000|2022-07-25 15:10:00|3240.94|3240.94|3237.43|3237.43|3242.58|3242.58|3237.26|3237.26|0
1658762100000|2022-07-25 15:15:00|3237.48|3237.48|3239.02|3239.02|3239.71|3239.71|3236.29|3236.29|0
1658762400000|2022-07-25 15:20:00|3239.08|3239.08|3238.45|3238.45|3241.08|3241.08|3238.12|3238.12|0
1658762700000|2022-07-25 15:25:00|3238.34|3238.34|3241.87|3241.87|3241.87|3241.87|3236.39|3236.39|0
1658819700000|2022-07-26 07:15:00|3236.81|3236.81|3244.74|3244.74|3244.88|3244.88|3236.22|3236.22|0
1658820000000|2022-07-26 07:20:00|3244.41|3244.41|3244.76|3244.76|3245.84|3245.84|3240.65|3240.65|0
1658820300000|2022-07-26 07:25:00|3245.09|3245.09|3255.76|3255.76|3257.39|3257.39|3245.09|3245.09|0
1658820600000|2022-07-26 07:30:00|3255.68|3255.68|3260.45|3260.45|3261.1|3261.1|3252.36|3252.36|0
1658820900000|2022-07-26 07:35:00|3260.53|3260.53|3256.66|3256.66|3263.12|3263.12|3255.23|3255.23|0
1658821200000|2022-07-26 07:40:00|3256.77|3256.77|3253.15|3253.15|3258.85|3258.85|3252.9|3252.9|0
1658821500000|2022-07-26 07:45:00|3252.92|3252.92|3253.42|3253.42|3253.47|3253.47|3249.09|3249.09|0
1658821800000|2022-07-26 07:50:00|3253.09|3253.09|3251.06|3251.06|3254.26|3254.26|3250.53|3250.53|0
1658822100000|2022-07-26 07:55:00|3251.83|3251.83|3250.7|3250.7|3252.36|3252.36|3250.27|3250.27|0
1658822400000|2022-07-26 08:00:00|3250.65|3250.65|3247.64|3247.64|3250.65|3250.65|3246.34|3246.34|0
1658822700000|2022-07-26 08:05:00|3247.59|3247.59|3248.9|3248.9|3248.96|3248.96|3244.88|3244.88|0
1658823000000|2022-07-26 08:10:00|3248.84|3248.84|3257.51|3257.51|3257.54|3257.54|3248.7|3248.7|0
1658823300000|2022-07-26 08:15:00|3258.17|3258.17|3259.69|3259.69|3259.92|3259.92|3255.31|3255.31|0
1658823600000|2022-07-26 08:20:00|3259.81|3259.81|3258.7|3258.7|3260.67|3260.67|3257.95|3257.95|0
1658823900000|2022-07-26 08:25:00|3259.03|3259.03|3258.56|3258.56|3261.24|3261.24|3256.96|3256.96|0
1658824200000|2022-07-26 08:30:00|3258.66|3258.66|3260.29|3260.29|3262.61|3262.61|3258.23|3258.23|0
1658824500000|2022-07-26 08:35:00|3260.46|3260.46|3259.24|3259.24|3260.57|3260.57|3257.69|3257.69|0
1658824800000|2022-07-26 08:40:00|3259.29|3259.29|3263.87|3263.87|3263.87|3263.87|3258.03|3258.03|0
1658825100000|2022-07-26 08:45:00|3264.15|3264.15|3259.88|3259.88|3264.97|3264.97|3259.88|3259.88|0
1658825400000|2022-07-26 08:50:00|3259.94|3259.94|3256.04|3256.04|3260.23|3260.23|3255.77|3255.77|0
1658825700000|2022-07-26 08:55:00|3254.72|3254.72|3254.22|3254.22|3255.24|3255.24|3253.16|3253.16|0
1658826000000|2022-07-26 09:00:00|3254.27|3254.27|3257.02|3257.02|3257.02|3257.02|3253.66|3253.66|0
1658826300000|2022-07-26 09:05:00|3257.35|3257.35|3257.26|3257.26|3259.55|3259.55|3256.77|3256.77|0
1658826600000|2022-07-26 09:10:00|3257.27|3257.27|3258.1|3258.1|3258.1|3258.1|3254.62|3254.62|0
1658826900000|2022-07-26 09:15:00|3257.77|3257.77|3255.19|3255.19|3257.94|3257.94|3255.19|3255.19|0
1658827200000|2022-07-26 09:20:00|3253.21|3253.21|3253.55|3253.55|3254.93|3254.93|3253.09|3253.09|0
1658827500000|2022-07-26 09:25:00|3253.88|3253.88|3248.76|3248.76|3253.9|3253.9|3248.09|3248.09|0
1658827800000|2022-07-26 09:30:00|3248.65|3248.65|3247.06|3247.06|3249.92|3249.92|3247.06|3247.06|0
1658828100000|2022-07-26 09:35:00|3246.88|3246.88|3249.64|3249.64|3249.7|3249.7|3245.32|3245.32|0
1658828400000|2022-07-26 09:40:00|3250.03|3250.03|3255.72|3255.72|3255.74|3255.74|3250.03|3250.03|0
1658828700000|2022-07-26 09:45:00|3255.61|3255.61|3254.02|3254.02|3256.63|3256.63|3254.02|3254.02|0
1658829000000|2022-07-26 09:50:00|3253.96|3253.96|3254.74|3254.74|3255.07|3255.07|3253.25|3253.25|0
1658829300000|2022-07-26 09:55:00|3254.92|3254.92|3251.86|3251.86|3255.14|3255.14|3250.8|3250.8|0
1658829600000|2022-07-26 10:00:00|3251.91|3251.91|3254.12|3254.12|3255|3255|3251.38|3251.38|0
1658829900000|2022-07-26 10:05:00|3254.52|3254.52|3252.98|3252.98|3257.67|3257.67|3250.8|3250.8|0
1658830200000|2022-07-26 10:10:00|3253.04|3253.04|3247.71|3247.71|3255.04|3255.04|3247.71|3247.71|0
1658830500000|2022-07-26 10:15:00|3247.77|3247.77|3244.78|3244.78|3249.52|3249.52|3244.78|3244.78|0
1658830800000|2022-07-26 10:20:00|3244.77|3244.77|3238.03|3238.03|3244.9|3244.9|3237.94|3237.94|0
1658831100000|2022-07-26 10:25:00|3237.92|3237.92|3241.56|3241.56|3241.56|3241.56|3237.92|3237.92|0
1658831400000|2022-07-26 10:30:00|3241.5|3241.5|3237.18|3237.18|3242.68|3242.68|3237.18|3237.18|0
1658831700000|2022-07-26 10:35:00|3237.09|3237.09|3233.99|3233.99|3237.09|3237.09|3233.6|3233.6|0
1658832000000|2022-07-26 10:40:00|3233.93|3233.93|3232.47|3232.47|3233.93|3233.93|3229.16|3229.16|0
1658832300000|2022-07-26 10:45:00|3232.55|3232.55|3235.73|3235.73|3237.13|3237.13|3232.54|3232.54|0
1658832600000|2022-07-26 10:50:00|3235.62|3235.62|3235.71|3235.71|3237.43|3237.43|3234.52|3234.52|0
1658832900000|2022-07-26 10:55:00|3235.64|3235.64|3239.42|3239.42|3239.42|3239.42|3234.73|3234.73|0
1658833200000|2022-07-26 11:00:00|3239.5|3239.5|3237.66|3237.66|3239.55|3239.55|3236.14|3236.14|0
1658833500000|2022-07-26 11:05:00|3237.77|3237.77|3237.87|3237.87|3239.03|3239.03|3237.26|3237.26|0
1658833800000|2022-07-26 11:10:00|3238.2|3238.2|3235.62|3235.62|3239.55|3239.55|3235.29|3235.29|0
1658834100000|2022-07-26 11:15:00|3235.56|3235.56|3233.8|3233.8|3236|3236|3233.8|3233.8|0
1658834400000|2022-07-26 11:20:00|3233.86|3233.86|3235.1|3235.1|3239.02|3239.02|3233.74|3233.74|0
1658834700000|2022-07-26 11:25:00|3235.16|3235.16|3237.45|3237.45|3238.56|3238.56|3235.02|3235.02|0
1658835000000|2022-07-26 11:30:00|3237.44|3237.44|3236.48|3236.48|3239.02|3239.02|3236.47|3236.47|0
1658835300000|2022-07-26 11:35:00|3236.47|3236.47|3236.69|3236.69|3236.75|3236.75|3234.62|3234.62|0
1658835600000|2022-07-26 11:40:00|3236.61|3236.61|3235.93|3235.93|3236.8|3236.8|3232.86|3232.86|0
1658835900000|2022-07-26 11:45:00|3235.99|3235.99|3235.03|3235.03|3236.07|3236.07|3233.13|3233.13|0
1658836200000|2022-07-26 11:50:00|3234.7|3234.7|3234.1|3234.1|3235.69|3235.69|3233.77|3233.77|0
1658836500000|2022-07-26 11:55:00|3234.52|3234.52|3235.69|3235.69|3236.8|3236.8|3234.19|3234.19|0
1658836800000|2022-07-26 12:00:00|3235.35|3235.35|3234.63|3234.63|3235.35|3235.35|3232.36|3232.36|0
1658837100000|2022-07-26 12:05:00|3234.61|3234.61|3232.48|3232.48|3234.71|3234.71|3232.48|3232.48|0
1658837400000|2022-07-26 12:10:00|3232.49|3232.49|3231.5|3231.5|3233.06|3233.06|3231.44|3231.44|0
1658837700000|2022-07-26 12:15:00|3231.39|3231.39|3227.32|3227.32|3232.09|3232.09|3227.32|3227.32|0
1658838000000|2022-07-26 12:20:00|3227.21|3227.21|3233.41|3233.41|3233.41|3233.41|3227.04|3227.04|0
1658838300000|2022-07-26 12:25:00|3233.25|3233.25|3233.08|3233.08|3234.69|3234.69|3232.49|3232.49|0
1658838600000|2022-07-26 12:30:00|3233.09|3233.09|3233.69|3233.69|3234.23|3234.23|3233.08|3233.08|0
1658838900000|2022-07-26 12:35:00|3234.1|3234.1|3234.16|3234.16|3236.66|3236.66|3234.1|3234.1|0
1658839200000|2022-07-26 12:40:00|3233.98|3233.98|3234.43|3234.43|3235.16|3235.16|3232.76|3232.76|0
1658839500000|2022-07-26 12:45:00|3234.6|3234.6|3237.61|3237.61|3237.61|3237.61|3234.6|3234.6|0
1658839800000|2022-07-26 12:50:00|3237.28|3237.28|3237.28|3237.28|3238.88|3238.88|3236.08|3236.08|0
1658840100000|2022-07-26 12:55:00|3237.17|3237.17|3233.32|3233.32|3237.34|3237.34|3233.32|3233.32|0
1658840400000|2022-07-26 13:00:00|3233.3|3233.3|3233.49|3233.49|3235.18|3235.18|3224.79|3224.79|0
1658840700000|2022-07-26 13:05:00|3233.82|3233.82|3226.74|3226.74|3235.1|3235.1|3226.74|3226.74|0
1658841000000|2022-07-26 13:10:00|3226.8|3226.8|3215.69|3215.69|3226.8|3226.8|3215.25|3215.25|0
1658841300000|2022-07-26 13:15:00|3215.85|3215.85|3216.26|3216.26|3216.62|3216.62|3214.43|3214.43|0
1658841600000|2022-07-26 13:20:00|3216.2|3216.2|3213.36|3213.36|3217.73|3217.73|3213.36|3213.36|0
1658841900000|2022-07-26 13:25:00|3213.41|3213.41|3215.86|3215.86|3215.94|3215.94|3212.49|3212.49|0
1658842200000|2022-07-26 13:30:00|3215.53|3215.53|3212.04|3212.04|3220.22|3220.22|3211.17|3211.17|0
1658842500000|2022-07-26 13:35:00|3212.15|3212.15|3222.25|3222.25|3222.25|3222.25|3212.1|3212.1|0
1658842800000|2022-07-26 13:40:00|3222.36|3222.36|3215.06|3215.06|3223.89|3223.89|3215.06|3215.06|0
1658843100000|2022-07-26 13:45:00|3215.12|3215.12|3212.75|3212.75|3218.29|3218.29|3211.65|3211.65|0
1658843400000|2022-07-26 13:50:00|3213.13|3213.13|3212.16|3212.16|3217.32|3217.32|3211.53|3211.53|0
1658843700000|2022-07-26 13:55:00|3211.94|3211.94|3214.5|3214.5|3214.5|3214.5|3210.72|3210.72|0
1658844000000|2022-07-26 14:00:00|3214.55|3214.55|3220.17|3220.17|3220.33|3220.33|3213.5|3213.5|0
1658844300000|2022-07-26 14:05:00|3220.35|3220.35|3213.18|3213.18|3220.35|3220.35|3213.18|3213.18|0
1658844600000|2022-07-26 14:10:00|3213.24|3213.24|3206.31|3206.31|3213.94|3213.94|3206.31|3206.31|0
1658844900000|2022-07-26 14:15:00|3206.23|3206.23|3207.26|3207.26|3208.77|3208.77|3204.87|3204.87|0
1658845200000|2022-07-26 14:20:00|3207.2|3207.2|3203.61|3203.61|3207.2|3207.2|3203.54|3203.54|0
1658845500000|2022-07-26 14:25:00|3203.69|3203.69|3208.89|3208.89|3209.78|3209.78|3203.64|3203.64|0
1658845800000|2022-07-26 14:30:00|3209.55|3209.55|3212.97|3212.97|3213.23|3213.23|3207.02|3207.02|0
1658846100000|2022-07-26 14:35:00|3213.08|3213.08|3213.89|3213.89|3214.5|3214.5|3211.92|3211.92|0
1658846400000|2022-07-26 14:40:00|3213.95|3213.95|3217.34|3217.34|3217.34|3217.34|3213.6|3213.6|0
1658846700000|2022-07-26 14:45:00|3217.5|3217.5|3217.07|3217.07|3219.31|3219.31|3216.95|3216.95|0
1658847000000|2022-07-26 14:50:00|3217.13|3217.13|3215.41|3215.41|3218.09|3218.09|3215.24|3215.24|0
1658847300000|2022-07-26 14:55:00|3215.38|3215.38|3217.02|3217.02|3218|3218|3214.34|3214.34|0
1658847600000|2022-07-26 15:00:00|3217.1|3217.1|3215.73|3215.73|3217.65|3217.65|3215.63|3215.63|0
1658847900000|2022-07-26 15:05:00|3215.68|3215.68|3211.62|3211.62|3215.73|3215.73|3211.54|3211.54|0
1658848200000|2022-07-26 15:10:00|3211.56|3211.56|3214.19|3214.19|3215.02|3215.02|3211.56|3211.56|0
1658848500000|2022-07-26 15:15:00|3214.14|3214.14|3211.14|3211.14|3214.63|3214.63|3211.14|3211.14|0
1658848800000|2022-07-26 15:20:00|3211.26|3211.26|3212.9|3212.9|3213.57|3213.57|3210.75|3210.75|0
1658849100000|2022-07-26 15:25:00|3213.4|3213.4|3210.71|3210.71|3213.87|3213.87|3210.22|3210.22|0
1658906100000|2022-07-27 07:15:00|3263.19|3263.19|3255.33|3255.33|3265.52|3265.52|3253.16|3253.16|0
1658906400000|2022-07-27 07:20:00|3255.41|3255.41|3256.43|3256.43|3256.6|3256.6|3251.04|3251.04|0
1658906700000|2022-07-27 07:25:00|3256.32|3256.32|3252.21|3252.21|3256.6|3256.6|3252.21|3252.21|0
1658907000000|2022-07-27 07:30:00|3252.06|3252.06|3248.69|3248.69|3252.06|3252.06|3248.42|3248.42|0
1658907300000|2022-07-27 07:35:00|3248.78|3248.78|3249.64|3249.64|3252.39|3252.39|3246.13|3246.13|0
1658907600000|2022-07-27 07:40:00|3249.81|3249.81|3246.42|3246.42|3250.01|3250.01|3245.41|3245.41|0
1658907900000|2022-07-27 07:45:00|3246.3|3246.3|3244.45|3244.45|3248.12|3248.12|3244.12|3244.12|0
1658908200000|2022-07-27 07:50:00|3244.39|3244.39|3236.49|3236.49|3244.39|3244.39|3236.49|3236.49|0
1658908500000|2022-07-27 07:55:00|3236.33|3236.33|3237.29|3237.29|3238.71|3238.71|3235.26|3235.26|0
1658908800000|2022-07-27 08:00:00|3237.4|3237.4|3245.28|3245.28|3245.28|3245.28|3235.67|3235.67|0
1658909100000|2022-07-27 08:05:00|3245.39|3245.39|3247.8|3247.8|3249.32|3249.32|3245.04|3245.04|0
1658909400000|2022-07-27 08:10:00|3247.63|3247.63|3235.83|3235.83|3247.69|3247.69|3235.83|3235.83|0
1658909700000|2022-07-27 08:15:00|3235.95|3235.95|3228.47|3228.47|3236.36|3236.36|3226.92|3226.92|0
1658910000000|2022-07-27 08:20:00|3228.56|3228.56|3223.93|3223.93|3228.76|3228.76|3223.11|3223.11|0
1658910300000|2022-07-27 08:25:00|3223.87|3223.87|3218.19|3218.19|3223.87|3223.87|3217.36|3217.36|0
1658910600000|2022-07-27 08:30:00|3218.07|3218.07|3226.65|3226.65|3226.65|3226.65|3217.17|3217.17|0
1658910900000|2022-07-27 08:35:00|3226.49|3226.49|3226.38|3226.38|3230.06|3230.06|3226.05|3226.05|0
1658911200000|2022-07-27 08:40:00|3226.71|3226.71|3230.98|3230.98|3232.49|3232.49|3226.71|3226.71|0
1658911500000|2022-07-27 08:45:00|3231.25|3231.25|3227.82|3227.82|3231.86|3231.86|3227.82|3227.82|0
1658911800000|2022-07-27 08:50:00|3227.91|3227.91|3225.88|3225.88|3228.82|3228.82|3225.88|3225.88|0
1658912100000|2022-07-27 08:55:00|3225.8|3225.8|3222.1|3222.1|3226.45|3226.45|3221.28|3221.28|0
1658912400000|2022-07-27 09:00:00|3222.15|3222.15|3222.99|3222.99|3224.19|3224.19|3221.14|3221.14|0
1658912700000|2022-07-27 09:05:00|3222.97|3222.97|3224.08|3224.08|3224.17|3224.17|3222.43|3222.43|0
1658913000000|2022-07-27 09:10:00|3224.14|3224.14|3227.14|3227.14|3227.26|3227.26|3222.5|3222.5|0
1658913300000|2022-07-27 09:15:00|3227.2|3227.2|3230.3|3230.3|3230.3|3230.3|3226.76|3226.76|0
1658913600000|2022-07-27 09:20:00|3230.91|3230.91|3230.97|3230.97|3231.76|3231.76|3227.89|3227.89|0
1658913900000|2022-07-27 09:25:00|3230.86|3230.86|3233.36|3233.36|3233.61|3233.61|3230.18|3230.18|0
1658914200000|2022-07-27 09:30:00|3233.41|3233.41|3235.87|3235.87|3238.86|3238.86|3233.41|3233.41|0
1658914500000|2022-07-27 09:35:00|3236.1|3236.1|3237.18|3237.18|3239.8|3239.8|3234.31|3234.31|0
1658914800000|2022-07-27 09:40:00|3237.51|3237.51|3239.11|3239.11|3239.72|3239.72|3237.51|3237.51|0
1658915100000|2022-07-27 09:45:00|3239.22|3239.22|3238.81|3238.81|3239.81|3239.81|3237.66|3237.66|0
1658915400000|2022-07-27 09:50:00|3238.92|3238.92|3239.52|3239.52|3240.24|3240.24|3236.9|3236.9|0
1658915700000|2022-07-27 09:55:00|3239.19|3239.19|3238.93|3238.93|3239.46|3239.46|3235.61|3235.61|0
1658916000000|2022-07-27 10:00:00|3239.09|3239.09|3236.14|3236.14|3239.78|3239.78|3235.8|3235.8|0
1658916300000|2022-07-27 10:05:00|3236.19|3236.19|3231.9|3231.9|3236.19|3236.19|3230.47|3230.47|0
1658916600000|2022-07-27 10:10:00|3231.82|3231.82|3230.81|3230.81|3231.82|3231.82|3226.85|3226.85|0
1658916900000|2022-07-27 10:15:00|3230.18|3230.18|3229.85|3229.85|3230.81|3230.81|3228.53|3228.53|0
1658917200000|2022-07-27 10:20:00|3229.79|3229.79|3227.25|3227.25|3229.79|3229.79|3226.59|3226.59|0
1658917500000|2022-07-27 10:25:00|3227.36|3227.36|3230.89|3230.89|3232.04|3232.04|3227.36|3227.36|0
1658917800000|2022-07-27 10:30:00|3231|3231|3234.35|3234.35|3235.23|3235.23|3231|3231|0
1658918100000|2022-07-27 10:35:00|3234.68|3234.68|3234.57|3234.57|3236.33|3236.33|3234.24|3234.24|0
1658918400000|2022-07-27 10:40:00|3234.44|3234.44|3235.35|3235.35|3235.97|3235.97|3233.38|3233.38|0
1658918700000|2022-07-27 10:45:00|3235.18|3235.18|3230.04|3230.04|3235.29|3235.29|3229.87|3229.87|0
1658919000000|2022-07-27 10:50:00|3230.15|3230.15|3234.84|3234.84|3235.29|3235.29|3230.04|3230.04|0
1658919300000|2022-07-27 10:55:00|3235.17|3235.17|3237.1|3237.1|3237.28|3237.28|3235.17|3235.17|0
1658919600000|2022-07-27 11:00:00|3236.76|3236.76|3237.07|3237.07|3237.37|3237.37|3236.05|3236.05|0
1658919900000|2022-07-27 11:05:00|3237.19|3237.19|3236.24|3236.24|3238.05|3238.05|3236.24|3236.24|0
1658920200000|2022-07-27 11:10:00|3236.29|3236.29|3238.81|3238.81|3239.64|3239.64|3236.28|3236.28|0
1658920500000|2022-07-27 11:15:00|3238.73|3238.73|3240.06|3240.06|3240.06|3240.06|3238.33|3238.33|0
1658920800000|2022-07-27 11:20:00|3240.12|3240.12|3239.91|3239.91|3240.62|3240.62|3239.56|3239.56|0
1658921100000|2022-07-27 11:25:00|3239.9|3239.9|3242.24|3242.24|3242.46|3242.46|3239.9|3239.9|0
1658921400000|2022-07-27 11:30:00|3242.16|3242.16|3243.79|3243.79|3245.29|3245.29|3241.38|3241.38|0
1658921700000|2022-07-27 11:35:00|3243.68|3243.68|3243.51|3243.51|3245.57|3245.57|3243.08|3243.08|0
1658922000000|2022-07-27 11:40:00|3243.4|3243.4|3246.03|3246.03|3246.03|3246.03|3242.46|3242.46|0
1658922300000|2022-07-27 11:45:00|3246.15|3246.15|3248.32|3248.32|3249.3|3249.3|3245.59|3245.59|0
1658922600000|2022-07-27 11:50:00|3248.38|3248.38|3251.15|3251.15|3251.19|3251.19|3248.38|3248.38|0
1658922900000|2022-07-27 11:55:00|3251.48|3251.48|3255.15|3255.15|3255.81|3255.81|3251.36|3251.36|0
1658923200000|2022-07-27 12:00:00|3255.07|3255.07|3253.98|3253.98|3255.21|3255.21|3250.38|3250.38|0
1658923500000|2022-07-27 12:05:00|3254.1|3254.1|3255.2|3255.2|3256.19|3256.19|3253.93|3253.93|0
1658923800000|2022-07-27 12:10:00|3254.8|3254.8|3254.43|3254.43|3255.01|3255.01|3252.86|3252.86|0
1658924100000|2022-07-27 12:15:00|3254.33|3254.33|3255.33|3255.33|3255.64|3255.64|3254.28|3254.28|0
1658924400000|2022-07-27 12:20:00|3255.1|3255.1|3251.94|3251.94|3255.1|3255.1|3251.21|3251.21|0
1658924700000|2022-07-27 12:25:00|3252.11|3252.11|3253.84|3253.84|3255.44|3255.44|3251.09|3251.09|0
1658925000000|2022-07-27 12:30:00|3253.78|3253.78|3257.92|3257.92|3257.92|3257.92|3253.1|3253.1|0
1658925300000|2022-07-27 12:35:00|3257.91|3257.91|3253.62|3253.62|3258.03|3258.03|3253.62|3253.62|0
1658925600000|2022-07-27 12:40:00|3253.46|3253.46|3255.02|3255.02|3255.54|3255.54|3253.23|3253.23|0
1658925900000|2022-07-27 12:45:00|3254.91|3254.91|3255.87|3255.87|3255.95|3255.95|3254.1|3254.1|0
1658926200000|2022-07-27 12:50:00|3255.71|3255.71|3253.64|3253.64|3256.57|3256.57|3253.2|3253.2|0
1658926500000|2022-07-27 12:55:00|3253.72|3253.72|3252.29|3252.29|3254.38|3254.38|3252.15|3252.15|0
1658926800000|2022-07-27 13:00:00|3252.5|3252.5|3252.61|3252.61|3252.73|3252.73|3251.8|3251.8|0
1658927100000|2022-07-27 13:05:00|3252.67|3252.67|3250.79|3250.79|3252.67|3252.67|3249.9|3249.9|0
1658927400000|2022-07-27 13:10:00|3250.46|3250.46|3249.71|3249.71|3250.6|3250.6|3248.53|3248.53|0
1658927700000|2022-07-27 13:15:00|3249.87|3249.87|3252.73|3252.73|3252.84|3252.84|3249.79|3249.79|0
1658928000000|2022-07-27 13:20:00|3252.72|3252.72|3251.46|3251.46|3254.58|3254.58|3245.83|3245.83|0
1658928300000|2022-07-27 13:25:00|3251.45|3251.45|3247.65|3247.65|3251.62|3251.62|3247.65|3247.65|0
1658928600000|2022-07-27 13:30:00|3247.71|3247.71|3245.69|3245.69|3249.2|3249.2|3241.07|3241.07|0
1658928900000|2022-07-27 13:35:00|3245.46|3245.46|3241.24|3241.24|3247.11|3247.11|3241.19|3241.19|0
1658929200000|2022-07-27 13:40:00|3241.29|3241.29|3245.12|3245.12|3245.81|3245.81|3240.2|3240.2|0
1658929500000|2022-07-27 13:45:00|3245.21|3245.21|3248.26|3248.26|3250.08|3250.08|3243.63|3243.63|0
1658929800000|2022-07-27 13:50:00|3247.93|3247.93|3248.8|3248.8|3249.57|3249.57|3243.66|3243.66|0
1658930100000|2022-07-27 13:55:00|3248.78|3248.78|3249.35|3249.35|3252.3|3252.3|3248.02|3248.02|0
1658930400000|2022-07-27 14:00:00|3249.46|3249.46|3247.88|3247.88|3249.76|3249.76|3247.2|3247.2|0
1658930700000|2022-07-27 14:05:00|3247.99|3247.99|3246.88|3246.88|3248.29|3248.29|3243.99|3243.99|0
1658931000000|2022-07-27 14:10:00|3246.97|3246.97|3247.29|3247.29|3248.44|3248.44|3245.73|3245.73|0
1658931300000|2022-07-27 14:15:00|3247.18|3247.18|3247.78|3247.78|3249.09|3249.09|3246.55|3246.55|0
1658931600000|2022-07-27 14:20:00|3247.89|3247.89|3248.75|3248.75|3249.39|3249.39|3247.21|3247.21|0
1658931900000|2022-07-27 14:25:00|3249.08|3249.08|3250.74|3250.74|3252.06|3252.06|3249.08|3249.08|0
1658932200000|2022-07-27 14:30:00|3250.66|3250.66|3253.25|3253.25|3253.75|3253.75|3250.52|3250.52|0
1658932500000|2022-07-27 14:35:00|3253.59|3253.59|3256.76|3256.76|3257.61|3257.61|3253.59|3253.59|0
1658932800000|2022-07-27 14:40:00|3256.71|3256.71|3254.62|3254.62|3256.88|3256.88|3254.05|3254.05|0
1658933100000|2022-07-27 14:45:00|3254.68|3254.68|3250.25|3250.25|3255.5|3255.5|3249.87|3249.87|0
1658933400000|2022-07-27 14:50:00|3250.31|3250.31|3251.52|3251.52|3251.52|3251.52|3250.22|3250.22|0
1658933700000|2022-07-27 14:55:00|3251.69|3251.69|3251.39|3251.39|3252.72|3252.72|3250.36|3250.36|0
1658934000000|2022-07-27 15:00:00|3251.33|3251.33|3248.32|3248.32|3251.33|3251.33|3247.96|3247.96|0
1658934300000|2022-07-27 15:05:00|3247.99|3247.99|3243.68|3243.68|3248.75|3248.75|3243.06|3243.06|0
1658934600000|2022-07-27 15:10:00|3243.74|3243.74|3242.44|3242.44|3244.5|3244.5|3241.75|3241.75|0
1658934900000|2022-07-27 15:15:00|3242.41|3242.41|3240.67|3240.67|3243.05|3243.05|3240.61|3240.61|0
1658935200000|2022-07-27 15:20:00|3240.78|3240.78|3243.59|3243.59|3245.33|3245.33|3240.78|3240.78|0
1658935500000|2022-07-27 15:25:00|3243.57|3243.57|3243.88|3243.88|3244.9|3244.9|3242.87|3242.87|0
1658992500000|2022-07-28 07:15:00|3234.48|3234.48|3236.36|3236.36|3239.07|3239.07|3231.89|3231.89|0
1658992800000|2022-07-28 07:20:00|3236.75|3236.75|3230.95|3230.95|3240.7|3240.7|3227.89|3227.89|0
1658993100000|2022-07-28 07:25:00|3230.84|3230.84|3231.71|3231.71|3234.84|3234.84|3227.69|3227.69|0
1658993400000|2022-07-28 07:30:00|3231.76|3231.76|3220.39|3220.39|3231.76|3231.76|3220.39|3220.39|0
1658993700000|2022-07-28 07:35:00|3220.44|3220.44|3220.57|3220.57|3225.8|3225.8|3218.8|3218.8|0
1658994000000|2022-07-28 07:40:00|3220.69|3220.69|3210.88|3210.88|3221.24|3221.24|3209.95|3209.95|0
1658994300000|2022-07-28 07:45:00|3210.55|3210.55|3211.56|3211.56|3213.4|3213.4|3208.69|3208.69|0
1658994600000|2022-07-28 07:50:00|3212.22|3212.22|3209.78|3209.78|3215.48|3215.48|3209.47|3209.47|0
1658994900000|2022-07-28 07:55:00|3209.56|3209.56|3205.45|3205.45|3209.62|3209.62|3203.41|3203.41|0
1658995200000|2022-07-28 08:00:00|3205.12|3205.12|3208.81|3208.81|3208.81|3208.81|3201.55|3201.55|0
1658995500000|2022-07-28 08:05:00|3209.09|3209.09|3204.12|3204.12|3209.45|3209.45|3201.06|3201.06|0
1658995800000|2022-07-28 08:10:00|3203.79|3203.79|3210.48|3210.48|3212.1|3212.1|3203.74|3203.74|0
1658996100000|2022-07-28 08:15:00|3210.25|3210.25|3211.52|3211.52|3212.96|3212.96|3210.25|3210.25|0
1658996400000|2022-07-28 08:20:00|3211.6|3211.6|3210|3210|3211.65|3211.65|3209.87|3209.87|0
1658996700000|2022-07-28 08:25:00|3210.11|3210.11|3211.92|3211.92|3212.02|3212.02|3208.85|3208.85|0
1658997000000|2022-07-28 08:30:00|3211.59|3211.59|3208.76|3208.76|3211.94|3211.94|3208.72|3208.72|0
1658997300000|2022-07-28 08:35:00|3208.72|3208.72|3205.58|3205.58|3208.72|3208.72|3205.58|3205.58|0
1658997600000|2022-07-28 08:40:00|3205.74|3205.74|3211.43|3211.43|3211.7|3211.7|3205.41|3205.41|0
1658997900000|2022-07-28 08:45:00|3211.59|3211.59|3212.96|3212.96|3213.69|3213.69|3211.59|3211.59|0
1658998200000|2022-07-28 08:50:00|3213.19|3213.19|3215.74|3215.74|3217.1|3217.1|3213.19|3213.19|0
1658998500000|2022-07-28 08:55:00|3215.92|3215.92|3220.72|3220.72|3220.72|3220.72|3215.2|3215.2|0
1658998800000|2022-07-28 09:00:00|3220.88|3220.88|3216.66|3216.66|3222.66|3222.66|3216.66|3216.66|0
1658999100000|2022-07-28 09:05:00|3216.61|3216.61|3211.89|3211.89|3216.61|3216.61|3210.69|3210.69|0
1658999400000|2022-07-28 09:10:00|3211.67|3211.67|3205.75|3205.75|3212|3212|3205.55|3205.55|0
1658999700000|2022-07-28 09:15:00|3205.58|3205.58|3206.43|3206.43|3208.3|3208.3|3205.56|3205.56|0
1659000000000|2022-07-28 09:20:00|3206.35|3206.35|3204.03|3204.03|3206.38|3206.38|3203.97|3203.97|0
1659000300000|2022-07-28 09:25:00|3204.3|3204.3|3203.32|3203.32|3205.09|3205.09|3202.86|3202.86|0
1659000600000|2022-07-28 09:30:00|3203.98|3203.98|3205.81|3205.81|3205.81|3205.81|3201.77|3201.77|0
1659000900000|2022-07-28 09:35:00|3205.75|3205.75|3210.21|3210.21|3210.4|3210.4|3205.58|3205.58|0
1659001200000|2022-07-28 09:40:00|3210.54|3210.54|3209.92|3209.92|3210.54|3210.54|3207.75|3207.75|0
1659001500000|2022-07-28 09:45:00|3209.7|3209.7|3209.39|3209.39|3212.21|3212.21|3209.35|3209.35|0
1659001800000|2022-07-28 09:50:00|3209.72|3209.72|3204.59|3204.59|3209.95|3209.95|3204.59|3204.59|0
1659002100000|2022-07-28 09:55:00|3204.26|3204.26|3204.02|3204.02|3204.75|3204.75|3202.71|3202.71|0
1659002400000|2022-07-28 10:00:00|3204.35|3204.35|3200.75|3200.75|3204.69|3204.69|3200.47|3200.47|0
1659002700000|2022-07-28 10:05:00|3201.02|3201.02|3201.78|3201.78|3203.53|3203.53|3201.02|3201.02|0
1659003000000|2022-07-28 10:10:00|3201.45|3201.45|3204.62|3204.62|3205.96|3205.96|3201.1|3201.1|0
1659003300000|2022-07-28 10:15:00|3204.29|3204.29|3203.67|3203.67|3204.59|3204.59|3203.34|3203.34|0
1659003600000|2022-07-28 10:20:00|3203.56|3203.56|3205.31|3205.31|3206.76|3206.76|3203.48|3203.48|0
1659003900000|2022-07-28 10:25:00|3205.48|3205.48|3202.87|3202.87|3205.48|3205.48|3202.6|3202.6|0
1659004200000|2022-07-28 10:30:00|3202.98|3202.98|3207.83|3207.83|3207.83|3207.83|3202.98|3202.98|0
1659004500000|2022-07-28 10:35:00|3208.32|3208.32|3207.59|3207.59|3208.69|3208.69|3206.53|3206.53|0
1659004800000|2022-07-28 10:40:00|3207.47|3207.47|3204.41|3204.41|3207.6|3207.6|3204.36|3204.36|0
1659005100000|2022-07-28 10:45:00|3204.63|3204.63|3203.29|3203.29|3204.75|3204.75|3202.35|3202.35|0
1659005400000|2022-07-28 10:50:00|3203.34|3203.34|3205.98|3205.98|3206.49|3206.49|3202.45|3202.45|0
1659005700000|2022-07-28 10:55:00|3205.92|3205.92|3206.49|3206.49|3206.87|3206.87|3204.53|3204.53|0
1659006000000|2022-07-28 11:00:00|3206.99|3206.99|3202.48|3202.48|3206.99|3206.99|3202.14|3202.14|0
1659006300000|2022-07-28 11:05:00|3202.81|3202.81|3203.84|3203.84|3204.87|3204.87|3202.59|3202.59|0
1659006600000|2022-07-28 11:10:00|3203.54|3203.54|3205.79|3205.79|3205.85|3205.85|3203.08|3203.08|0
1659006900000|2022-07-28 11:15:00|3205.73|3205.73|3198.76|3198.76|3207.05|3207.05|3198.75|3198.75|0
1659007200000|2022-07-28 11:20:00|3198.93|3198.93|3198.98|3198.98|3199.35|3199.35|3197|3197|0
1659007500000|2022-07-28 11:25:00|3198.43|3198.43|3198.76|3198.76|3200.16|3200.16|3197.79|3197.79|0
1659007800000|2022-07-28 11:30:00|3199.09|3199.09|3201.8|3201.8|3202.13|3202.13|3199.09|3199.09|0
1659008100000|2022-07-28 11:35:00|3201.82|3201.82|3205.99|3205.99|3206.35|3206.35|3201.61|3201.61|0
1659008400000|2022-07-28 11:40:00|3206.21|3206.21|3208.76|3208.76|3208.76|3208.76|3206.21|3206.21|0
1659008700000|2022-07-28 11:45:00|3209.09|3209.09|3212|3212|3212.07|3212.07|3207.54|3207.54|0
1659009000000|2022-07-28 11:50:00|3211.95|3211.95|3210.24|3210.24|3213.13|3213.13|3209.46|3209.46|0
1659009300000|2022-07-28 11:55:00|3210.3|3210.3|3206.48|3206.48|3210.73|3210.73|3206.48|3206.48|0
1659009600000|2022-07-28 12:00:00|3206.47|3206.47|3201.26|3201.26|3206.47|3206.47|3201.1|3201.1|0
1659009900000|2022-07-28 12:05:00|3200.81|3200.81|3199.12|3199.12|3200.81|3200.81|3196.35|3196.35|0
1659010200000|2022-07-28 12:10:00|3199.07|3199.07|3194.24|3194.24|3199.78|3199.78|3194.24|3194.24|0
1659010500000|2022-07-28 12:15:00|3194.57|3194.57|3193.79|3193.79|3195.39|3195.39|3192.87|3192.87|0
1659010800000|2022-07-28 12:20:00|3193.96|3193.96|3192.18|3192.18|3195.08|3195.08|3190.71|3190.71|0
1659011100000|2022-07-28 12:25:00|3192.09|3192.09|3192.45|3192.45|3192.64|3192.64|3190.52|3190.52|0
1659011400000|2022-07-28 12:30:00|3192.23|3192.23|3190.7|3190.7|3192.94|3192.94|3185.46|3185.46|0
1659011700000|2022-07-28 12:35:00|3190.79|3190.79|3186.08|3186.08|3190.79|3190.79|3184.94|3184.94|0
1659012000000|2022-07-28 12:40:00|3185.97|3185.97|3187.96|3187.96|3188.98|3188.98|3184.47|3184.47|0
1659012300000|2022-07-28 12:45:00|3187.39|3187.39|3185.8|3185.8|3189.59|3189.59|3185.69|3185.69|0
1659012600000|2022-07-28 12:50:00|3185.85|3185.85|3182.93|3182.93|3186.13|3186.13|3182.32|3182.32|0
1659012900000|2022-07-28 12:55:00|3182.7|3182.7|3178.42|3178.42|3182.7|3182.7|3178.23|3178.23|0
1659013200000|2022-07-28 13:00:00|3179.41|3179.41|3179.34|3179.34|3179.41|3179.41|3176.38|3176.38|0
1659013500000|2022-07-28 13:05:00|3179.4|3179.4|3178.64|3178.64|3181.26|3181.26|3178.25|3178.25|0
1659013800000|2022-07-28 13:10:00|3178.73|3178.73|3179.96|3179.96|3181.18|3181.18|3178.73|3178.73|0
1659014100000|2022-07-28 13:15:00|3179.91|3179.91|3180.79|3180.79|3180.79|3180.79|3176.89|3176.89|0
1659014400000|2022-07-28 13:20:00|3180.85|3180.85|3181.02|3181.02|3181.69|3181.69|3179.55|3179.55|0
1659014700000|2022-07-28 13:25:00|3180.96|3180.96|3178.09|3178.09|3180.96|3180.96|3175.87|3175.87|0
1659015000000|2022-07-28 13:30:00|3178.48|3178.48|3176.23|3176.23|3179.42|3179.42|3173.32|3173.32|0
1659015300000|2022-07-28 13:35:00|3176.14|3176.14|3178.57|3178.57|3178.78|3178.78|3172.64|3172.64|0
1659015600000|2022-07-28 13:40:00|3178.66|3178.66|3180.99|3180.99|3183.62|3183.62|3178.12|3178.12|0
1659015900000|2022-07-28 13:45:00|3180.88|3180.88|3179.69|3179.69|3182.47|3182.47|3176.66|3176.66|0
1659016200000|2022-07-28 13:50:00|3179.47|3179.47|3175.65|3175.65|3179.54|3179.54|3175.09|3175.09|0
1659016500000|2022-07-28 13:55:00|3175.59|3175.59|3176.09|3176.09|3177.55|3177.55|3173.41|3173.41|0
1659016800000|2022-07-28 14:00:00|3176.14|3176.14|3166.55|3166.55|3177.9|3177.9|3165.62|3165.62|0
1659017100000|2022-07-28 14:05:00|3166.71|3166.71|3163.87|3163.87|3167.78|3167.78|3163.62|3163.62|0
1659017400000|2022-07-28 14:10:00|3163.93|3163.93|3163.71|3163.71|3166.73|3166.73|3162.78|3162.78|0
1659017700000|2022-07-28 14:15:00|3163.66|3163.66|3161.46|3161.46|3165.23|3165.23|3160.27|3160.27|0
1659018000000|2022-07-28 14:20:00|3161.51|3161.51|3160.25|3160.25|3162.41|3162.41|3158.93|3158.93|0
1659018300000|2022-07-28 14:25:00|3160.69|3160.69|3159.44|3159.44|3162.75|3162.75|3158.98|3158.98|0
1659018600000|2022-07-28 14:30:00|3159.32|3159.32|3160.25|3160.25|3161.31|3161.31|3158.72|3158.72|0
1659018900000|2022-07-28 14:35:00|3160.36|3160.36|3161.64|3161.64|3163.09|3163.09|3160.36|3160.36|0
1659019200000|2022-07-28 14:40:00|3161.8|3161.8|3161.72|3161.72|3162.33|3162.33|3159.59|3159.59|0
1659019500000|2022-07-28 14:45:00|3162.71|3162.71|3163.59|3163.59|3164.23|3164.23|3161.94|3161.94|0
1659019800000|2022-07-28 14:50:00|3163.64|3163.64|3164.27|3164.27|3164.74|3164.74|3163.23|3163.23|0
1659020100000|2022-07-28 14:55:00|3164.21|3164.21|3163.25|3163.25|3164.21|3164.21|3161.79|3161.79|0
1659020400000|2022-07-28 15:00:00|3163.31|3163.31|3158.45|3158.45|3163.61|3163.61|3158.39|3158.39|0
1659020700000|2022-07-28 15:05:00|3158.37|3158.37|3161.56|3161.56|3162.76|3162.76|3158.37|3158.37|0
1659021000000|2022-07-28 15:10:00|3161.61|3161.61|3162.88|3162.88|3163.96|3163.96|3161.08|3161.08|0
1659021300000|2022-07-28 15:15:00|3162.93|3162.93|3160.15|3160.15|3162.93|3162.93|3159.32|3159.32|0
1659021600000|2022-07-28 15:20:00|3160.41|3160.41|3161.46|3161.46|3162.09|3162.09|3160.05|3160.05|0
1659021900000|2022-07-28 15:25:00|3161.9|3161.9|3165.21|3165.21|3165.65|3165.65|3160.98|3160.98|0
1658992500000|2022-07-28 07:15:00|3234.48|3234.48|3236.36|3236.36|3239.07|3239.07|3231.89|3231.89|0
1658992800000|2022-07-28 07:20:00|3236.75|3236.75|3230.95|3230.95|3240.7|3240.7|3227.89|3227.89|0
1658993100000|2022-07-28 07:25:00|3230.84|3230.84|3231.71|3231.71|3234.84|3234.84|3227.69|3227.69|0
1658993400000|2022-07-28 07:30:00|3231.76|3231.76|3220.39|3220.39|3231.76|3231.76|3220.39|3220.39|0
1658993700000|2022-07-28 07:35:00|3220.44|3220.44|3220.57|3220.57|3225.8|3225.8|3218.8|3218.8|0
1658994000000|2022-07-28 07:40:00|3220.69|3220.69|3210.88|3210.88|3221.24|3221.24|3209.95|3209.95|0
1658994300000|2022-07-28 07:45:00|3210.55|3210.55|3211.56|3211.56|3213.4|3213.4|3208.69|3208.69|0
1658994600000|2022-07-28 07:50:00|3212.22|3212.22|3209.78|3209.78|3215.48|3215.48|3209.47|3209.47|0
1658994900000|2022-07-28 07:55:00|3209.56|3209.56|3205.45|3205.45|3209.62|3209.62|3203.41|3203.41|0
1658995200000|2022-07-28 08:00:00|3205.12|3205.12|3208.81|3208.81|3208.81|3208.81|3201.55|3201.55|0
1658995500000|2022-07-28 08:05:00|3209.09|3209.09|3204.12|3204.12|3209.45|3209.45|3201.06|3201.06|0
1658995800000|2022-07-28 08:10:00|3203.79|3203.79|3210.48|3210.48|3212.1|3212.1|3203.74|3203.74|0
1658996100000|2022-07-28 08:15:00|3210.25|3210.25|3211.52|3211.52|3212.96|3212.96|3210.25|3210.25|0
1658996400000|2022-07-28 08:20:00|3211.6|3211.6|3210|3210|3211.65|3211.65|3209.87|3209.87|0
1658996700000|2022-07-28 08:25:00|3210.11|3210.11|3211.92|3211.92|3212.02|3212.02|3208.85|3208.85|0
1658997000000|2022-07-28 08:30:00|3211.59|3211.59|3208.76|3208.76|3211.94|3211.94|3208.72|3208.72|0
1658997300000|2022-07-28 08:35:00|3208.72|3208.72|3205.58|3205.58|3208.72|3208.72|3205.58|3205.58|0
1658997600000|2022-07-28 08:40:00|3205.74|3205.74|3211.43|3211.43|3211.7|3211.7|3205.41|3205.41|0
1658997900000|2022-07-28 08:45:00|3211.59|3211.59|3212.96|3212.96|3213.69|3213.69|3211.59|3211.59|0
1658998200000|2022-07-28 08:50:00|3213.19|3213.19|3215.74|3215.74|3217.1|3217.1|3213.19|3213.19|0
1658998500000|2022-07-28 08:55:00|3215.92|3215.92|3220.72|3220.72|3220.72|3220.72|3215.2|3215.2|0
1658998800000|2022-07-28 09:00:00|3220.88|3220.88|3216.66|3216.66|3222.66|3222.66|3216.66|3216.66|0
1658999100000|2022-07-28 09:05:00|3216.61|3216.61|3211.89|3211.89|3216.61|3216.61|3210.69|3210.69|0
1658999400000|2022-07-28 09:10:00|3211.67|3211.67|3205.75|3205.75|3212|3212|3205.55|3205.55|0
1658999700000|2022-07-28 09:15:00|3205.58|3205.58|3206.43|3206.43|3208.3|3208.3|3205.56|3205.56|0
1659000000000|2022-07-28 09:20:00|3206.35|3206.35|3204.03|3204.03|3206.38|3206.38|3203.97|3203.97|0
1659000300000|2022-07-28 09:25:00|3204.3|3204.3|3203.32|3203.32|3205.09|3205.09|3202.86|3202.86|0
1659000600000|2022-07-28 09:30:00|3203.98|3203.98|3205.81|3205.81|3205.81|3205.81|3201.77|3201.77|0
1659000900000|2022-07-28 09:35:00|3205.75|3205.75|3210.21|3210.21|3210.4|3210.4|3205.58|3205.58|0
1659001200000|2022-07-28 09:40:00|3210.54|3210.54|3209.92|3209.92|3210.54|3210.54|3207.75|3207.75|0
1659001500000|2022-07-28 09:45:00|3209.7|3209.7|3209.39|3209.39|3212.21|3212.21|3209.35|3209.35|0
1659001800000|2022-07-28 09:50:00|3209.72|3209.72|3204.59|3204.59|3209.95|3209.95|3204.59|3204.59|0
1659002100000|2022-07-28 09:55:00|3204.26|3204.26|3204.02|3204.02|3204.75|3204.75|3202.71|3202.71|0
1659002400000|2022-07-28 10:00:00|3204.35|3204.35|3200.75|3200.75|3204.69|3204.69|3200.47|3200.47|0
1659002700000|2022-07-28 10:05:00|3201.02|3201.02|3201.78|3201.78|3203.53|3203.53|3201.02|3201.02|0
1659003000000|2022-07-28 10:10:00|3201.45|3201.45|3204.62|3204.62|3205.96|3205.96|3201.1|3201.1|0
1659003300000|2022-07-28 10:15:00|3204.29|3204.29|3203.67|3203.67|3204.59|3204.59|3203.34|3203.34|0
1659003600000|2022-07-28 10:20:00|3203.56|3203.56|3205.31|3205.31|3206.76|3206.76|3203.48|3203.48|0
1659003900000|2022-07-28 10:25:00|3205.48|3205.48|3202.87|3202.87|3205.48|3205.48|3202.6|3202.6|0
1659004200000|2022-07-28 10:30:00|3202.98|3202.98|3207.83|3207.83|3207.83|3207.83|3202.98|3202.98|0
1659004500000|2022-07-28 10:35:00|3208.32|3208.32|3207.59|3207.59|3208.69|3208.69|3206.53|3206.53|0
1659004800000|2022-07-28 10:40:00|3207.47|3207.47|3204.41|3204.41|3207.6|3207.6|3204.36|3204.36|0
1659005100000|2022-07-28 10:45:00|3204.63|3204.63|3203.29|3203.29|3204.75|3204.75|3202.35|3202.35|0
1659005400000|2022-07-28 10:50:00|3203.34|3203.34|3205.98|3205.98|3206.49|3206.49|3202.45|3202.45|0
1659005700000|2022-07-28 10:55:00|3205.92|3205.92|3206.49|3206.49|3206.87|3206.87|3204.53|3204.53|0
1659006000000|2022-07-28 11:00:00|3206.99|3206.99|3202.48|3202.48|3206.99|3206.99|3202.14|3202.14|0
1659006300000|2022-07-28 11:05:00|3202.81|3202.81|3203.84|3203.84|3204.87|3204.87|3202.59|3202.59|0
1659006600000|2022-07-28 11:10:00|3203.54|3203.54|3205.79|3205.79|3205.85|3205.85|3203.08|3203.08|0
1659006900000|2022-07-28 11:15:00|3205.73|3205.73|3198.76|3198.76|3207.05|3207.05|3198.75|3198.75|0
1659007200000|2022-07-28 11:20:00|3198.93|3198.93|3198.98|3198.98|3199.35|3199.35|3197|3197|0
1659007500000|2022-07-28 11:25:00|3198.43|3198.43|3198.76|3198.76|3200.16|3200.16|3197.79|3197.79|0
1659007800000|2022-07-28 11:30:00|3199.09|3199.09|3201.8|3201.8|3202.13|3202.13|3199.09|3199.09|0
1659008100000|2022-07-28 11:35:00|3201.82|3201.82|3205.99|3205.99|3206.35|3206.35|3201.61|3201.61|0
1659008400000|2022-07-28 11:40:00|3206.21|3206.21|3208.76|3208.76|3208.76|3208.76|3206.21|3206.21|0
1659008700000|2022-07-28 11:45:00|3209.09|3209.09|3212|3212|3212.07|3212.07|3207.54|3207.54|0
1659009000000|2022-07-28 11:50:00|3211.95|3211.95|3210.24|3210.24|3213.13|3213.13|3209.46|3209.46|0
1659009300000|2022-07-28 11:55:00|3210.3|3210.3|3206.48|3206.48|3210.73|3210.73|3206.48|3206.48|0
1659009600000|2022-07-28 12:00:00|3206.47|3206.47|3201.26|3201.26|3206.47|3206.47|3201.1|3201.1|0
1659009900000|2022-07-28 12:05:00|3200.81|3200.81|3199.12|3199.12|3200.81|3200.81|3196.35|3196.35|0
1659010200000|2022-07-28 12:10:00|3199.07|3199.07|3194.24|3194.24|3199.78|3199.78|3194.24|3194.24|0
1659010500000|2022-07-28 12:15:00|3194.57|3194.57|3193.79|3193.79|3195.39|3195.39|3192.87|3192.87|0
1659010800000|2022-07-28 12:20:00|3193.96|3193.96|3192.18|3192.18|3195.08|3195.08|3190.71|3190.71|0
1659011100000|2022-07-28 12:25:00|3192.09|3192.09|3192.45|3192.45|3192.64|3192.64|3190.52|3190.52|0
1659011400000|2022-07-28 12:30:00|3192.23|3192.23|3190.7|3190.7|3192.94|3192.94|3185.46|3185.46|0
1659011700000|2022-07-28 12:35:00|3190.79|3190.79|3186.08|3186.08|3190.79|3190.79|3184.94|3184.94|0
1659012000000|2022-07-28 12:40:00|3185.97|3185.97|3187.96|3187.96|3188.98|3188.98|3184.47|3184.47|0
1659012300000|2022-07-28 12:45:00|3187.39|3187.39|3185.8|3185.8|3189.59|3189.59|3185.69|3185.69|0
1659012600000|2022-07-28 12:50:00|3185.85|3185.85|3182.93|3182.93|3186.13|3186.13|3182.32|3182.32|0
1659012900000|2022-07-28 12:55:00|3182.7|3182.7|3178.42|3178.42|3182.7|3182.7|3178.23|3178.23|0
1659013200000|2022-07-28 13:00:00|3179.41|3179.41|3179.34|3179.34|3179.41|3179.41|3176.38|3176.38|0
1659013500000|2022-07-28 13:05:00|3179.4|3179.4|3178.64|3178.64|3181.26|3181.26|3178.25|3178.25|0
1659013800000|2022-07-28 13:10:00|3178.73|3178.73|3179.96|3179.96|3181.18|3181.18|3178.73|3178.73|0
1659014100000|2022-07-28 13:15:00|3179.91|3179.91|3180.79|3180.79|3180.79|3180.79|3176.89|3176.89|0
1659014400000|2022-07-28 13:20:00|3180.85|3180.85|3181.02|3181.02|3181.69|3181.69|3179.55|3179.55|0
1659014700000|2022-07-28 13:25:00|3180.96|3180.96|3178.09|3178.09|3180.96|3180.96|3175.87|3175.87|0
1659015000000|2022-07-28 13:30:00|3178.48|3178.48|3176.23|3176.23|3179.42|3179.42|3173.32|3173.32|0
1659015300000|2022-07-28 13:35:00|3176.14|3176.14|3178.57|3178.57|3178.78|3178.78|3172.64|3172.64|0
1659015600000|2022-07-28 13:40:00|3178.66|3178.66|3180.99|3180.99|3183.62|3183.62|3178.12|3178.12|0
1659015900000|2022-07-28 13:45:00|3180.88|3180.88|3179.69|3179.69|3182.47|3182.47|3176.66|3176.66|0
1659016200000|2022-07-28 13:50:00|3179.47|3179.47|3175.65|3175.65|3179.54|3179.54|3175.09|3175.09|0
1659016500000|2022-07-28 13:55:00|3175.59|3175.59|3176.09|3176.09|3177.55|3177.55|3173.41|3173.41|0
1659016800000|2022-07-28 14:00:00|3176.14|3176.14|3166.55|3166.55|3177.9|3177.9|3165.62|3165.62|0
1659017100000|2022-07-28 14:05:00|3166.71|3166.71|3163.87|3163.87|3167.78|3167.78|3163.62|3163.62|0
1659017400000|2022-07-28 14:10:00|3163.93|3163.93|3163.71|3163.71|3166.73|3166.73|3162.78|3162.78|0
1659017700000|2022-07-28 14:15:00|3163.66|3163.66|3161.46|3161.46|3165.23|3165.23|3160.27|3160.27|0
1659018000000|2022-07-28 14:20:00|3161.51|3161.51|3160.25|3160.25|3162.41|3162.41|3158.93|3158.93|0
1659018300000|2022-07-28 14:25:00|3160.69|3160.69|3159.44|3159.44|3162.75|3162.75|3158.98|3158.98|0
1659018600000|2022-07-28 14:30:00|3159.32|3159.32|3160.25|3160.25|3161.31|3161.31|3158.72|3158.72|0
1659018900000|2022-07-28 14:35:00|3160.36|3160.36|3161.64|3161.64|3163.09|3163.09|3160.36|3160.36|0
1659019200000|2022-07-28 14:40:00|3161.8|3161.8|3161.72|3161.72|3162.33|3162.33|3159.59|3159.59|0
1659019500000|2022-07-28 14:45:00|3162.71|3162.71|3163.59|3163.59|3164.23|3164.23|3161.94|3161.94|0
1659019800000|2022-07-28 14:50:00|3163.64|3163.64|3164.27|3164.27|3164.74|3164.74|3163.23|3163.23|0
1659020100000|2022-07-28 14:55:00|3164.21|3164.21|3163.25|3163.25|3164.21|3164.21|3161.79|3161.79|0
1659020400000|2022-07-28 15:00:00|3163.31|3163.31|3158.45|3158.45|3163.61|3163.61|3158.39|3158.39|0
1659020700000|2022-07-28 15:05:00|3158.37|3158.37|3161.56|3161.56|3162.76|3162.76|3158.37|3158.37|0
1659021000000|2022-07-28 15:10:00|3161.61|3161.61|3162.88|3162.88|3163.96|3163.96|3161.08|3161.08|0
1659021300000|2022-07-28 15:15:00|3162.93|3162.93|3160.15|3160.15|3162.93|3162.93|3159.32|3159.32|0
1659021600000|2022-07-28 15:20:00|3160.41|3160.41|3161.46|3161.46|3162.09|3162.09|3160.05|3160.05|0
1659021900000|2022-07-28 15:25:00|3161.9|3161.9|3165.21|3165.21|3165.65|3165.65|3160.98|3160.98|0
1659078900000|2022-07-29 07:15:00|3229.02|3229.02|3237.42|3237.42|3237.42|3237.42|3226.79|3226.79|0
1659079200000|2022-07-29 07:20:00|3239.07|3239.07|3235.23|3235.23|3244.25|3244.25|3234.65|3234.65|0
1659079500000|2022-07-29 07:25:00|3235.07|3235.07|3232.77|3232.77|3235.56|3235.56|3229.39|3229.39|0
1659079800000|2022-07-29 07:30:00|3233.43|3233.43|3230.21|3230.21|3240.23|3240.23|3229.34|3229.34|0
1659080100000|2022-07-29 07:35:00|3230.38|3230.38|3234.33|3234.33|3237.8|3237.8|3229.75|3229.75|0
1659080400000|2022-07-29 07:40:00|3234.22|3234.22|3227.08|3227.08|3234.31|3234.31|3224.4|3224.4|0
1659080700000|2022-07-29 07:45:00|3227.19|3227.19|3224.53|3224.53|3227.19|3227.19|3221.24|3221.24|0
1659081000000|2022-07-29 07:50:00|3224.86|3224.86|3218.36|3218.36|3225.1|3225.1|3216.22|3216.22|0
1659081300000|2022-07-29 07:55:00|3218.19|3218.19|3220.48|3220.48|3222.84|3222.84|3217.71|3217.71|0
1659081600000|2022-07-29 08:00:00|3220.42|3220.42|3218.03|3218.03|3222.24|3222.24|3215.26|3215.26|0
1659081900000|2022-07-29 08:05:00|3218.04|3218.04|3210.94|3210.94|3220.13|3220.13|3210.66|3210.66|0
1659082200000|2022-07-29 08:10:00|3210.99|3210.99|3211.41|3211.41|3213.23|3213.23|3209.93|3209.93|0
1659082500000|2022-07-29 08:15:00|3211.35|3211.35|3211.15|3211.15|3213.42|3213.42|3210.05|3210.05|0
1659082800000|2022-07-29 08:20:00|3210.82|3210.82|3207.08|3207.08|3214.33|3214.33|3204.9|3204.9|0
1659083100000|2022-07-29 08:25:00|3207.27|3207.27|3207.72|3207.72|3208.62|3208.62|3205.38|3205.38|0
1659083400000|2022-07-29 08:30:00|3208.27|3208.27|3205.96|3205.96|3209.98|3209.98|3204.6|3204.6|0
1659083700000|2022-07-29 08:35:00|3206.17|3206.17|3207.83|3207.83|3208|3208|3202.4|3202.4|0
1659084000000|2022-07-29 08:40:00|3208|3208|3214.03|3214.03|3215.43|3215.43|3208|3208|0
1659084300000|2022-07-29 08:45:00|3214.69|3214.69|3214.6|3214.6|3216.54|3216.54|3213.15|3213.15|0
1659084600000|2022-07-29 08:50:00|3214.55|3214.55|3213.82|3213.82|3216.46|3216.46|3212.8|3212.8|0
1659084900000|2022-07-29 08:55:00|3213.71|3213.71|3213.93|3213.93|3214.63|3214.63|3211.91|3211.91|0
1659085200000|2022-07-29 09:00:00|3213.87|3213.87|3215.69|3215.69|3218.92|3218.92|3213.54|3213.54|0
1659085500000|2022-07-29 09:05:00|3215.75|3215.75|3219.2|3219.2|3219.2|3219.2|3213.9|3213.9|0
1659085800000|2022-07-29 09:10:00|3219.31|3219.31|3220.25|3220.25|3221.68|3221.68|3217.12|3217.12|0
1659086100000|2022-07-29 09:15:00|3219.92|3219.92|3215.91|3215.91|3219.94|3219.94|3215.91|3215.91|0
1659086400000|2022-07-29 09:20:00|3216|3216|3214.19|3214.19|3217.53|3217.53|3214.19|3214.19|0
1659086700000|2022-07-29 09:25:00|3214.36|3214.36|3213.48|3213.48|3215.35|3215.35|3212.21|3212.21|0
1659087000000|2022-07-29 09:30:00|3213.31|3213.31|3217.86|3217.86|3217.86|3217.86|3212.98|3212.98|0
1659087300000|2022-07-29 09:35:00|3217.92|3217.92|3217.27|3217.27|3219.96|3219.96|3215.74|3215.74|0
1659087600000|2022-07-29 09:40:00|3216.95|3216.95|3211.99|3211.99|3216.95|3216.95|3211.35|3211.35|0
1659087900000|2022-07-29 09:45:00|3211.91|3211.91|3211.63|3211.63|3212.45|3212.45|3208.1|3208.1|0
1659088200000|2022-07-29 09:50:00|3211.79|3211.79|3210.7|3210.7|3213.09|3213.09|3205.42|3205.42|0
1659088500000|2022-07-29 09:55:00|3210.54|3210.54|3202.62|3202.62|3211.01|3211.01|3202.62|3202.62|0
1659088800000|2022-07-29 10:00:00|3202.79|3202.79|3200.52|3200.52|3203.12|3203.12|3196.92|3196.92|0
1659089100000|2022-07-29 10:05:00|3200.47|3200.47|3206.22|3206.22|3207.3|3207.3|3200.47|3200.47|0
1659089400000|2022-07-29 10:10:00|3206.55|3206.55|3206.87|3206.87|3206.87|3206.87|3201.68|3201.68|0
1659089700000|2022-07-29 10:15:00|3206.81|3206.81|3199.48|3199.48|3206.95|3206.95|3199.48|3199.48|0
1659090000000|2022-07-29 10:20:00|3199.46|3199.46|3201.1|3201.1|3201.43|3201.43|3199.2|3199.2|0
1659090300000|2022-07-29 10:25:00|3201.27|3201.27|3197.77|3197.77|3202.59|3202.59|3197.12|3197.12|0
1659090600000|2022-07-29 10:30:00|3197.59|3197.59|3200.42|3200.42|3200.79|3200.79|3195.47|3195.47|0
1659090900000|2022-07-29 10:35:00|3200.3|3200.3|3205.3|3205.3|3206.47|3206.47|3199.78|3199.78|0
1659091200000|2022-07-29 10:40:00|3205.42|3205.42|3206.92|3206.92|3209.08|3209.08|3204.3|3204.3|0
1659091500000|2022-07-29 10:45:00|3206.81|3206.81|3205.83|3205.83|3206.81|3206.81|3204.95|3204.95|0
1659091800000|2022-07-29 10:50:00|3205.5|3205.5|3207.01|3207.01|3209.09|3209.09|3205.42|3205.42|0
1659092100000|2022-07-29 10:55:00|3207.07|3207.07|3213.6|3213.6|3213.6|3213.6|3207.07|3207.07|0
1659092400000|2022-07-29 11:00:00|3213.69|3213.69|3209.45|3209.45|3214.84|3214.84|3209.12|3209.12|0
1659092700000|2022-07-29 11:05:00|3209.4|3209.4|3207.21|3207.21|3209.42|3209.42|3206.16|3206.16|0
1659093000000|2022-07-29 11:10:00|3207.3|3207.3|3205.62|3205.62|3209.75|3209.75|3205.49|3205.49|0
1659093300000|2022-07-29 11:15:00|3205.53|3205.53|3199.82|3199.82|3205.53|3205.53|3199.4|3199.4|0
1659093600000|2022-07-29 11:20:00|3199.77|3199.77|3197.08|3197.08|3200.34|3200.34|3194.67|3194.67|0
1659093900000|2022-07-29 11:25:00|3197.02|3197.02|3192.71|3192.71|3197.43|3197.43|3190.63|3190.63|0
1659094200000|2022-07-29 11:30:00|3192.7|3192.7|3195.12|3195.12|3195.32|3195.32|3191.19|3191.19|0
1659094500000|2022-07-29 11:35:00|3195.2|3195.2|3190.99|3190.99|3195.62|3195.62|3190.87|3190.87|0
1659094800000|2022-07-29 11:40:00|3190.85|3190.85|3189.2|3189.2|3190.85|3190.85|3187.97|3187.97|0
1659095100000|2022-07-29 11:45:00|3189.18|3189.18|3191.63|3191.63|3192.94|3192.94|3189.18|3189.18|0
1659095400000|2022-07-29 11:50:00|3191.96|3191.96|3188.14|3188.14|3192.29|3192.29|3187.34|3187.34|0
1659095700000|2022-07-29 11:55:00|3187.81|3187.81|3192.44|3192.44|3193.61|3193.61|3187.71|3187.71|0
1659096000000|2022-07-29 12:00:00|3192.39|3192.39|3193.73|3193.73|3194.2|3194.2|3192.33|3192.33|0
1659096300000|2022-07-29 12:05:00|3193.74|3193.74|3196.36|3196.36|3196.69|3196.69|3192.59|3192.59|0
1659096600000|2022-07-29 12:10:00|3196.47|3196.47|3196.47|3196.47|3198.44|3198.44|3194.04|3194.04|0
1659096900000|2022-07-29 12:15:00|3196.84|3196.84|3194.65|3194.65|3197.07|3197.07|3194.65|3194.65|0
1659097200000|2022-07-29 12:20:00|3194.32|3194.32|3193.27|3193.27|3194.41|3194.41|3191.98|3191.98|0
1659097500000|2022-07-29 12:25:00|3193.33|3193.33|3191.64|3191.64|3196.33|3196.33|3191.64|3191.64|0
1659097800000|2022-07-29 12:30:00|3191.75|3191.75|3190.86|3190.86|3192.53|3192.53|3189.35|3189.35|0
1659098100000|2022-07-29 12:35:00|3191.02|3191.02|3190.51|3190.51|3192.35|3192.35|3190.17|3190.17|0
1659098400000|2022-07-29 12:40:00|3190.59|3190.59|3192.62|3192.62|3192.71|3192.71|3189.24|3189.24|0
1659098700000|2022-07-29 12:45:00|3192.73|3192.73|3193.84|3193.84|3196.77|3196.77|3192.73|3192.73|0
1659099000000|2022-07-29 12:50:00|3194.78|3194.78|3201.59|3201.59|3201.59|3201.59|3194.78|3194.78|0
1659099300000|2022-07-29 12:55:00|3201.57|3201.57|3198.88|3198.88|3203.42|3203.42|3198.88|3198.88|0
1659099600000|2022-07-29 13:00:00|3198.99|3198.99|3190.76|3190.76|3198.99|3198.99|3190.33|3190.33|0
1659099900000|2022-07-29 13:05:00|3191.09|3191.09|3195.6|3195.6|3196.54|3196.54|3191.09|3191.09|0
1659100200000|2022-07-29 13:10:00|3196.26|3196.26|3193.58|3193.58|3196.37|3196.37|3192.99|3192.99|0
1659100500000|2022-07-29 13:15:00|3193.64|3193.64|3195.56|3195.56|3195.56|3195.56|3193.13|3193.13|0
1659100800000|2022-07-29 13:20:00|3195.66|3195.66|3196.41|3196.41|3198.27|3198.27|3195.61|3195.61|0
1659101100000|2022-07-29 13:25:00|3196.47|3196.47|3196.57|3196.57|3196.96|3196.96|3192.41|3192.41|0
1659101400000|2022-07-29 13:30:00|3196.59|3196.59|3196.64|3196.64|3199.7|3199.7|3193.41|3193.41|0
1659101700000|2022-07-29 13:35:00|3196.75|3196.75|3205.86|3205.86|3206.33|3206.33|3195.98|3195.98|0
1659102000000|2022-07-29 13:40:00|3205.8|3205.8|3205.48|3205.48|3211.16|3211.16|3204.37|3204.37|0
1659102300000|2022-07-29 13:45:00|3205.57|3205.57|3206.27|3206.27|3211.28|3211.28|3204.97|3204.97|0
1659102600000|2022-07-29 13:50:00|3206.21|3206.21|3206.82|3206.82|3210.16|3210.16|3205.21|3205.21|0
1659102900000|2022-07-29 13:55:00|3206.93|3206.93|3207.38|3207.38|3209.41|3209.41|3206.05|3206.05|0
1659103200000|2022-07-29 14:00:00|3207.22|3207.22|3212.52|3212.52|3214.46|3214.46|3206.48|3206.48|0
1659103500000|2022-07-29 14:05:00|3212.58|3212.58|3210.16|3210.16|3214.16|3214.16|3208.85|3208.85|0
1659103800000|2022-07-29 14:10:00|3210.18|3210.18|3209.8|3209.8|3212.72|3212.72|3208.91|3208.91|0
1659104100000|2022-07-29 14:15:00|3209.91|3209.91|3218.58|3218.58|3218.58|3218.58|3209.3|3209.3|0
1659104400000|2022-07-29 14:20:00|3218.7|3218.7|3214.65|3214.65|3221.83|3221.83|3214.47|3214.47|0
1659104700000|2022-07-29 14:25:00|3214.7|3214.7|3220.96|3220.96|3223.85|3223.85|3214.57|3214.57|0
1659105000000|2022-07-29 14:30:00|3220.9|3220.9|3216.97|3216.97|3221.77|3221.77|3216.68|3216.68|0
1659105300000|2022-07-29 14:35:00|3216.64|3216.64|3216.38|3216.38|3218.7|3218.7|3216.38|3216.38|0
1659105600000|2022-07-29 14:40:00|3216.87|3216.87|3220.65|3220.65|3220.99|3220.99|3216.43|3216.43|0
1659105900000|2022-07-29 14:45:00|3220.32|3220.32|3218.05|3218.05|3220.85|3220.85|3217.88|3217.88|0
1659106200000|2022-07-29 14:50:00|3218.1|3218.1|3219.59|3219.59|3220.18|3220.18|3218.1|3218.1|0
1659106500000|2022-07-29 14:55:00|3219.53|3219.53|3217.49|3217.49|3222.45|3222.45|3216.62|3216.62|0
1659106800000|2022-07-29 15:00:00|3217.54|3217.54|3212.46|3212.46|3218.1|3218.1|3212.46|3212.46|0
1659107100000|2022-07-29 15:05:00|3212.44|3212.44|3214.1|3214.1|3214.98|3214.98|3210.86|3210.86|0
1659107400000|2022-07-29 15:10:00|3214.01|3214.01|3214.12|3214.12|3214.55|3214.55|3212.6|3212.6|0
1659107700000|2022-07-29 15:15:00|3214.36|3214.36|3214.26|3214.26|3216.89|3216.89|3213.93|3213.93|0
1659108000000|2022-07-29 15:20:00|3213.87|3213.87|3212.88|3212.88|3214.2|3214.2|3212.49|3212.49|0
1659108300000|2022-07-29 15:25:00|3212.72|3212.72|3210.63|3210.63|3212.72|3212.72|3208.75|3208.75|0
1659338700000|2022-08-01 07:25:00|3349.47|3349.47|3346.4|3346.4|3349.47|3349.47|3346.4|3346.4|0
1659339000000|2022-08-01 07:30:00|3346.18|3346.18|3347.89|3347.89|3355.52|3355.52|3346.18|3346.18|0
1659339300000|2022-08-01 07:35:00|3348.55|3348.55|3341.68|3341.68|3349.04|3349.04|3336.77|3336.77|0
1659339600000|2022-08-01 07:40:00|3341.73|3341.73|3340.39|3340.39|3344.06|3344.06|3335.39|3335.39|0
1659339900000|2022-08-01 07:45:00|3340.57|3340.57|3331.58|3331.58|3342.52|3342.52|3329.28|3329.28|0
1659340200000|2022-08-01 07:50:00|3331.91|3331.91|3326.43|3326.43|3334.9|3334.9|3326.43|3326.43|0
1659340500000|2022-08-01 07:55:00|3326.54|3326.54|3323.43|3323.43|3327.02|3327.02|3321.59|3321.59|0
1659340800000|2022-08-01 08:00:00|3323.76|3323.76|3327.76|3327.76|3329.85|3329.85|3322.52|3322.52|0
1659341100000|2022-08-01 08:05:00|3327.7|3327.7|3332.12|3332.12|3333.63|3333.63|3326.69|3326.69|0
1659341400000|2022-08-01 08:10:00|3332.4|3332.4|3329.45|3329.45|3337.11|3337.11|3328.41|3328.41|0
1659341700000|2022-08-01 08:15:00|3329.12|3329.12|3333.73|3333.73|3335.05|3335.05|3328.37|3328.37|0
1659342000000|2022-08-01 08:20:00|3333.91|3333.91|3331.27|3331.27|3337.3|3337.3|3331.03|3331.03|0
1659342300000|2022-08-01 08:25:00|3333.91|3333.91|3335.02|3335.02|3337.02|3337.02|3332.84|3332.84|0
1659342600000|2022-08-01 08:30:00|3334.85|3334.85|3332.87|3332.87|3334.97|3334.97|3331.83|3331.83|0
1659342900000|2022-08-01 08:35:00|3332.81|3332.81|3335.15|3335.15|3335.49|3335.49|3332.18|3332.18|0
1659343200000|2022-08-01 08:40:00|3334.16|3334.16|3332.37|3332.37|3335.12|3335.12|3332.18|3332.18|0
1659343500000|2022-08-01 08:45:00|3332.04|3332.04|3334.21|3334.21|3335.58|3335.58|3329.52|3329.52|0
1659343800000|2022-08-01 08:50:00|3334.01|3334.01|3333.4|3333.4|3334.35|3334.35|3333.02|3333.02|0
1659344100000|2022-08-01 08:55:00|3333.2|3333.2|3329.99|3329.99|3333.58|3333.58|3329.72|3329.72|0
1659344400000|2022-08-01 09:00:00|3330.07|3330.07|3331.28|3331.28|3334.3|3334.3|3329.53|3329.53|0
1659344700000|2022-08-01 09:05:00|3331.44|3331.44|3329.05|3329.05|3331.44|3331.44|3328.98|3328.98|0
1659345000000|2022-08-01 09:10:00|3329.22|3329.22|3332.09|3332.09|3332.09|3332.09|3328.86|3328.86|0
1659345300000|2022-08-01 09:15:00|3332.03|3332.03|3332.69|3332.69|3332.69|3332.69|3329.51|3329.51|0
1659345600000|2022-08-01 09:20:00|3332.78|3332.78|3331.79|3331.79|3333.56|3333.56|3330.54|3330.54|0
1659345900000|2022-08-01 09:25:00|3331.88|3331.88|3330.63|3330.63|3334.11|3334.11|3330.63|3330.63|0
1659346200000|2022-08-01 09:30:00|3330.75|3330.75|3331.89|3331.89|3332.03|3332.03|3328.57|3328.57|0
1659346500000|2022-08-01 09:35:00|3331.56|3331.56|3331.03|3331.03|3331.59|3331.59|3329.41|3329.41|0
1659346800000|2022-08-01 09:40:00|3331.14|3331.14|3327.97|3327.97|3331.14|3331.14|3326.55|3326.55|0
1659347100000|2022-08-01 09:45:00|3327.64|3327.64|3333.33|3333.33|3333.33|3333.33|3327.56|3327.56|0
1659347400000|2022-08-01 09:50:00|3333.28|3333.28|3331.93|3331.93|3334.64|3334.64|3330.12|3330.12|0
1659347700000|2022-08-01 09:55:00|3331.84|3331.84|3333.89|3333.89|3335.25|3335.25|3331.84|3331.84|0
1659348000000|2022-08-01 10:00:00|3333.9|3333.9|3333.43|3333.43|3334.86|3334.86|3332.41|3332.41|0
1659348300000|2022-08-01 10:05:00|3333.38|3333.38|3340.42|3340.42|3340.42|3340.42|3333.32|3333.32|0
1659348600000|2022-08-01 10:10:00|3340.48|3340.48|3344.77|3344.77|3345.19|3345.19|3338.88|3338.88|0
1659348900000|2022-08-01 10:15:00|3344.44|3344.44|3343.97|3343.97|3346.59|3346.59|3342.13|3342.13|0
1659349200000|2022-08-01 10:20:00|3343.86|3343.86|3345.75|3345.75|3346.57|3346.57|3340.83|3340.83|0
1659349500000|2022-08-01 10:25:00|3345.72|3345.72|3342.86|3342.86|3346.66|3346.66|3342.47|3342.47|0
1659349800000|2022-08-01 10:30:00|3342.95|3342.95|3350.63|3350.63|3350.63|3350.63|3342.95|3342.95|0
1659350100000|2022-08-01 10:35:00|3350.71|3350.71|3350.49|3350.49|3353.14|3353.14|3349.32|3349.32|0
1659350400000|2022-08-01 10:40:00|3351.15|3351.15|3348|3348|3352.45|3352.45|3347.99|3347.99|0
1659350700000|2022-08-01 10:45:00|3347.89|3347.89|3352.83|3352.83|3353.15|3353.15|3345.59|3345.59|0
1659351000000|2022-08-01 10:50:00|3353.82|3353.82|3353.53|3353.53|3355.55|3355.55|3352.05|3352.05|0
1659351300000|2022-08-01 10:55:00|3353.69|3353.69|3353.41|3353.41|3353.93|3353.93|3349.34|3349.34|0
1659351600000|2022-08-01 11:00:00|3353.39|3353.39|3353.57|3353.57|3353.59|3353.59|3350.23|3350.23|0
1659351900000|2022-08-01 11:05:00|3353.63|3353.63|3353.16|3353.16|3355|3355|3351.62|3351.62|0
1659352200000|2022-08-01 11:10:00|3353.24|3353.24|3354.22|3354.22|3356.1|3356.1|3353.24|3353.24|0
1659352500000|2022-08-01 11:15:00|3354.16|3354.16|3357.82|3357.82|3359.35|3359.35|3352.69|3352.69|0
1659352800000|2022-08-01 11:20:00|3357.98|3357.98|3356.35|3356.35|3358.06|3358.06|3355.64|3355.64|0
1659353100000|2022-08-01 11:25:00|3356.46|3356.46|3358.5|3358.5|3358.5|3358.5|3356.46|3356.46|0
1659353400000|2022-08-01 11:30:00|3358.83|3358.83|3362.86|3362.86|3362.86|3362.86|3358.75|3358.75|0
1659353700000|2022-08-01 11:35:00|3362.75|3362.75|3362.57|3362.57|3364.58|3364.58|3361.82|3361.82|0
1659354000000|2022-08-01 11:40:00|3362.46|3362.46|3358.07|3358.07|3362.77|3362.77|3357.8|3357.8|0
1659354300000|2022-08-01 11:45:00|3357.96|3357.96|3358.96|3358.96|3359.45|3359.45|3353.99|3353.99|0
1659354600000|2022-08-01 11:50:00|3359.01|3359.01|3366.71|3366.71|3366.71|3366.71|3359.01|3359.01|0
1659354900000|2022-08-01 11:55:00|3367.04|3367.04|3369.36|3369.36|3373.23|3373.23|3367.04|3367.04|0
1659355200000|2022-08-01 12:00:00|3369.69|3369.69|3375.36|3375.36|3375.69|3375.69|3366.94|3366.94|0
1659355500000|2022-08-01 12:05:00|3375.3|3375.3|3367.23|3367.23|3375.96|3375.96|3366.7|3366.7|0
1659355800000|2022-08-01 12:10:00|3367.34|3367.34|3368.02|3368.02|3370.77|3370.77|3366.13|3366.13|0
1659356100000|2022-08-01 12:15:00|3368.65|3368.65|3377.24|3377.24|3377.75|3377.75|3368.49|3368.49|0
1659356400000|2022-08-01 12:20:00|3377.16|3377.16|3372.55|3372.55|3379.63|3379.63|3372.27|3372.27|0
1659356700000|2022-08-01 12:25:00|3372.64|3372.64|3375.84|3375.84|3375.89|3375.89|3371.57|3371.57|0
1659357000000|2022-08-01 12:30:00|3376.17|3376.17|3378.84|3378.84|3380.52|3380.52|3376.17|3376.17|0
1659357300000|2022-08-01 12:35:00|3379.17|3379.17|3380.43|3380.43|3381.44|3381.44|3376.7|3376.7|0
1659357600000|2022-08-01 12:40:00|3380.59|3380.59|3380.17|3380.17|3383.29|3383.29|3379.34|3379.34|0
1659357900000|2022-08-01 12:45:00|3380.23|3380.23|3370.36|3370.36|3381.12|3381.12|3368.89|3368.89|0
1659358200000|2022-08-01 12:50:00|3370.53|3370.53|3367.57|3367.57|3374.4|3374.4|3367.24|3367.24|0
1659358500000|2022-08-01 12:55:00|3367.62|3367.62|3356.44|3356.44|3367.76|3367.76|3355.87|3355.87|0
1659358800000|2022-08-01 13:00:00|3356.85|3356.85|3346.32|3346.32|3356.85|3356.85|3346.17|3346.17|0
1659359100000|2022-08-01 13:05:00|3346.16|3346.16|3344.93|3344.93|3347.75|3347.75|3342.67|3342.67|0
1659359400000|2022-08-01 13:10:00|3344.9|3344.9|3348.34|3348.34|3348.65|3348.65|3341.61|3341.61|0
1659359700000|2022-08-01 13:15:00|3348.29|3348.29|3348.21|3348.21|3351.77|3351.77|3346.47|3346.47|0
1659360000000|2022-08-01 13:20:00|3348.54|3348.54|3348.7|3348.7|3350.26|3350.26|3347.54|3347.54|0
1659360300000|2022-08-01 13:25:00|3348.88|3348.88|3338.73|3338.73|3351.25|3351.25|3338.4|3338.4|0
1659360600000|2022-08-01 13:30:00|3339.39|3339.39|3335.41|3335.41|3342.45|3342.45|3330.35|3330.35|0
1659360900000|2022-08-01 13:35:00|3335.08|3335.08|3334.41|3334.41|3339.21|3339.21|3329.88|3329.88|0
1659361200000|2022-08-01 13:40:00|3334.47|3334.47|3337.29|3337.29|3338.74|3338.74|3334.25|3334.25|0
1659361500000|2022-08-01 13:45:00|3337.52|3337.52|3336.14|3336.14|3339.19|3339.19|3332.1|3332.1|0
1659361800000|2022-08-01 13:50:00|3336.2|3336.2|3340.56|3340.56|3342.78|3342.78|3336.2|3336.2|0
1659362100000|2022-08-01 13:55:00|3340.5|3340.5|3340.97|3340.97|3341.86|3341.86|3335.91|3335.91|0
1659362400000|2022-08-01 14:00:00|3341.24|3341.24|3347.26|3347.26|3347.26|3347.26|3336.85|3336.85|0
1659362700000|2022-08-01 14:05:00|3347.21|3347.21|3346.29|3346.29|3355.09|3355.09|3345.16|3345.16|0
1659363000000|2022-08-01 14:10:00|3345.96|3345.96|3344.83|3344.83|3348.2|3348.2|3344.27|3344.27|0
1659363300000|2022-08-01 14:15:00|3344.94|3344.94|3338.91|3338.91|3346.02|3346.02|3338.91|3338.91|0
1659363600000|2022-08-01 14:20:00|3339.24|3339.24|3340.71|3340.71|3341.94|3341.94|3336.35|3336.35|0
1659363900000|2022-08-01 14:25:00|3340.79|3340.79|3338.75|3338.75|3344.02|3344.02|3338.17|3338.17|0
1659364200000|2022-08-01 14:30:00|3338.42|3338.42|3339.46|3339.46|3340.05|3340.05|3336.69|3336.69|0
1659364500000|2022-08-01 14:35:00|3338.8|3338.8|3341.6|3341.6|3341.6|3341.6|3334.52|3334.52|0
1659364800000|2022-08-01 14:40:00|3341.65|3341.65|3342.52|3342.52|3346.23|3346.23|3341.01|3341.01|0
1659365100000|2022-08-01 14:45:00|3342.6|3342.6|3344.09|3344.09|3345.46|3345.46|3342.6|3342.6|0
1659365400000|2022-08-01 14:50:00|3344.15|3344.15|3345.81|3345.81|3347.31|3347.31|3343.82|3343.82|0
1659365700000|2022-08-01 14:55:00|3345.73|3345.73|3349.17|3349.17|3349.68|3349.68|3344.58|3344.58|0
1659366000000|2022-08-01 15:00:00|3349.25|3349.25|3340.25|3340.25|3350.02|3350.02|3339.42|3339.42|0
1659366300000|2022-08-01 15:05:00|3340.13|3340.13|3334.96|3334.96|3340.13|3340.13|3332.57|3332.57|0
1659366600000|2022-08-01 15:10:00|3334.91|3334.91|3330.38|3330.38|3334.91|3334.91|3328.22|3328.22|0
1659366900000|2022-08-01 15:15:00|3330.33|3330.33|3329.49|3329.49|3332.47|3332.47|3328.94|3328.94|0
1659367200000|2022-08-01 15:20:00|3329.38|3329.38|3331.49|3331.49|3333.23|3333.23|3329.29|3329.29|0
1659367500000|2022-08-01 15:25:00|3331.55|3331.55|3334.64|3334.64|3334.64|3334.64|3327.35|3327.35|0
1659424500000|2022-08-02 07:15:00|3278.76|3278.76|3285.91|3285.91|3286.78|3286.78|3275.52|3275.52|0
1659424800000|2022-08-02 07:20:00|3285.85|3285.85|3288.83|3288.83|3289.61|3289.61|3281.16|3281.16|0
1659425100000|2022-08-02 07:25:00|3288.87|3288.87|3289.75|3289.75|3290.66|3290.66|3284.41|3284.41|0
1659425400000|2022-08-02 07:30:00|3289.47|3289.47|3288.89|3288.89|3290.43|3290.43|3286.38|3286.38|0
1659425700000|2022-08-02 07:35:00|3288.87|3288.87|3289.44|3289.44|3292.06|3292.06|3288.81|3288.81|0
1659426000000|2022-08-02 07:40:00|3289.45|3289.45|3283.94|3283.94|3291.8|3291.8|3283.39|3283.39|0
1659426300000|2022-08-02 07:45:00|3283.99|3283.99|3289.4|3289.4|3289.65|3289.65|3283.99|3283.99|0
1659426600000|2022-08-02 07:50:00|3289.49|3289.49|3288.99|3288.99|3293.66|3293.66|3288.94|3288.94|0
1659426900000|2022-08-02 07:55:00|3289.33|3289.33|3281.72|3281.72|3289.68|3289.68|3279.56|3279.56|0
1659427200000|2022-08-02 08:00:00|3281.66|3281.66|3287.72|3287.72|3287.72|3287.72|3281.66|3281.66|0
1659427500000|2022-08-02 08:05:00|3287.77|3287.77|3289.74|3289.74|3291.26|3291.26|3287.77|3287.77|0
1659427800000|2022-08-02 08:10:00|3289.79|3289.79|3288.63|3288.63|3292.23|3292.23|3288.36|3288.36|0
1659428100000|2022-08-02 08:15:00|3288.74|3288.74|3290.29|3290.29|3292.15|3292.15|3288.74|3288.74|0
1659428400000|2022-08-02 08:20:00|3290.11|3290.11|3297.01|3297.01|3297.01|3297.01|3290.11|3290.11|0
1659428700000|2022-08-02 08:25:00|3297.02|3297.02|3304.99|3304.99|3304.99|3304.99|3297.02|3297.02|0
1659429000000|2022-08-02 08:30:00|3305.28|3305.28|3305.67|3305.67|3307.21|3307.21|3304.96|3304.96|0
1659429300000|2022-08-02 08:35:00|3305.61|3305.61|3307.86|3307.86|3307.94|3307.94|3304.33|3304.33|0
1659429600000|2022-08-02 08:40:00|3307.91|3307.91|3304.85|3304.85|3308.89|3308.89|3302.87|3302.87|0
1659429900000|2022-08-02 08:45:00|3305.01|3305.01|3311.36|3311.36|3311.36|3311.36|3305.01|3305.01|0
1659430200000|2022-08-02 08:50:00|3311.64|3311.64|3319.32|3319.32|3319.32|3319.32|3311.63|3311.63|0
1659430500000|2022-08-02 08:55:00|3319.38|3319.38|3320.32|3320.32|3321.13|3321.13|3317.47|3317.47|0
1659430800000|2022-08-02 09:00:00|3320.48|3320.48|3324.12|3324.12|3324.12|3324.12|3319.7|3319.7|0
1659431100000|2022-08-02 09:05:00|3324.45|3324.45|3325.06|3325.06|3325.52|3325.52|3323.56|3323.56|0
1659431400000|2022-08-02 09:10:00|3324.3|3324.3|3321.6|3321.6|3325.36|3325.36|3319.72|3319.72|0
1659431700000|2022-08-02 09:15:00|3322.92|3322.92|3318.16|3318.16|3323.31|3323.31|3318.16|3318.16|0
1659432000000|2022-08-02 09:20:00|3317.99|3317.99|3311.81|3311.81|3317.99|3317.99|3311.4|3311.4|0
1659432300000|2022-08-02 09:25:00|3311.79|3311.79|3318.04|3318.04|3318.04|3318.04|3309.14|3309.14|0
1659432600000|2022-08-02 09:30:00|3318.1|3318.1|3312.17|3312.17|3318.1|3318.1|3312.17|3312.17|0
1659432900000|2022-08-02 09:35:00|3311.18|3311.18|3312.09|3312.09|3312.93|3312.93|3310.01|3310.01|0
1659433200000|2022-08-02 09:40:00|3312.14|3312.14|3314.7|3314.7|3314.87|3314.87|3311.39|3311.39|0
1659433500000|2022-08-02 09:45:00|3314.59|3314.59|3310.82|3310.82|3314.59|3314.59|3310.82|3310.82|0
1659433800000|2022-08-02 09:50:00|3310.65|3310.65|3308.99|3308.99|3311.04|3311.04|3306.44|3306.44|0
1659434100000|2022-08-02 09:55:00|3308.96|3308.96|3304.86|3304.86|3308.96|3308.96|3304.12|3304.12|0
1659434400000|2022-08-02 10:00:00|3304.78|3304.78|3307.13|3307.13|3308.19|3308.19|3302.59|3302.59|0
1659434700000|2022-08-02 10:05:00|3307.24|3307.24|3306.63|3306.63|3307.35|3307.35|3305.32|3305.32|0
1659435000000|2022-08-02 10:10:00|3306.65|3306.65|3304.74|3304.74|3307.72|3307.72|3304.56|3304.56|0
1659435300000|2022-08-02 10:15:00|3304.41|3304.41|3296.82|3296.82|3304.41|3304.41|3296.2|3296.2|0
1659435600000|2022-08-02 10:20:00|3297.48|3297.48|3297.73|3297.73|3298.97|3298.97|3296.69|3296.69|0
1659435900000|2022-08-02 10:25:00|3297.79|3297.79|3295.2|3295.2|3299.22|3299.22|3295.2|3295.2|0
1659436200000|2022-08-02 10:30:00|3295.12|3295.12|3293.99|3293.99|3296.37|3296.37|3293.99|3293.99|0
1659436500000|2022-08-02 10:35:00|3294.21|3294.21|3297.66|3297.66|3298.84|3298.84|3293.42|3293.42|0
1659436800000|2022-08-02 10:40:00|3297.63|3297.63|3297.76|3297.76|3298.11|3298.11|3296.52|3296.52|0
1659437100000|2022-08-02 10:45:00|3297.7|3297.7|3296.93|3296.93|3300.06|3300.06|3296.01|3296.01|0
1659437400000|2022-08-02 10:50:00|3296.88|3296.88|3298.4|3298.4|3299.47|3299.47|3296.82|3296.82|0
1659437700000|2022-08-02 10:55:00|3298.31|3298.31|3304.49|3304.49|3304.54|3304.54|3298.16|3298.16|0
1659438000000|2022-08-02 11:00:00|3304.05|3304.05|3304.86|3304.86|3308.34|3308.34|3302.78|3302.78|0
1659438300000|2022-08-02 11:05:00|3304.7|3304.7|3305.56|3305.56|3305.68|3305.68|3303.11|3303.11|0
1659438600000|2022-08-02 11:10:00|3305.39|3305.39|3306.16|3306.16|3306.88|3306.88|3303.66|3303.66|0
1659438900000|2022-08-02 11:15:00|3305.77|3305.77|3303.58|3303.58|3306.76|3306.76|3303.57|3303.57|0
1659439200000|2022-08-02 11:20:00|3303.56|3303.56|3308.21|3308.21|3308.21|3308.21|3302.85|3302.85|0
1659439500000|2022-08-02 11:25:00|3308.27|3308.27|3307.49|3307.49|3309.54|3309.54|3307.33|3307.33|0
1659439800000|2022-08-02 11:30:00|3307.6|3307.6|3310.06|3310.06|3310.62|3310.62|3307.33|3307.33|0
1659440100000|2022-08-02 11:35:00|3310.78|3310.78|3309.7|3309.7|3310.83|3310.83|3306.97|3306.97|0
1659440400000|2022-08-02 11:40:00|3309.83|3309.83|3304.09|3304.09|3310.95|3310.95|3304.09|3304.09|0
1659440700000|2022-08-02 11:45:00|3304|3304|3307.6|3307.6|3307.98|3307.98|3303.94|3303.94|0
1659441000000|2022-08-02 11:50:00|3307.68|3307.68|3309.83|3309.83|3309.83|3309.83|3306.89|3306.89|0
1659441300000|2022-08-02 11:55:00|3309.74|3309.74|3307.89|3307.89|3309.98|3309.98|3307.89|3307.89|0
1659441600000|2022-08-02 12:00:00|3307.95|3307.95|3312.23|3312.23|3313.35|3313.35|3307.75|3307.75|0
1659441900000|2022-08-02 12:05:00|3311.9|3311.9|3310.54|3310.54|3313.13|3313.13|3310.54|3310.54|0
1659442200000|2022-08-02 12:10:00|3310.45|3310.45|3309.87|3309.87|3311.54|3311.54|3308.78|3308.78|0
1659442500000|2022-08-02 12:15:00|3309.96|3309.96|3308.27|3308.27|3309.96|3309.96|3306.04|3306.04|0
1659442800000|2022-08-02 12:20:00|3308.93|3308.93|3310.45|3310.45|3310.77|3310.77|3308.88|3308.88|0
1659443100000|2022-08-02 12:25:00|3310.51|3310.51|3307.62|3307.62|3310.84|3310.84|3306.23|3306.23|0
1659443400000|2022-08-02 12:30:00|3307.78|3307.78|3308.5|3308.5|3309.09|3309.09|3307.35|3307.35|0
1659443700000|2022-08-02 12:35:00|3308.47|3308.47|3310.53|3310.53|3311.01|3311.01|3308.47|3308.47|0
1659444000000|2022-08-02 12:40:00|3310.7|3310.7|3307.34|3307.34|3310.71|3310.71|3307.34|3307.34|0
1659444300000|2022-08-02 12:45:00|3308|3308|3308.72|3308.72|3308.72|3308.72|3305.98|3305.98|0
1659444600000|2022-08-02 12:50:00|3308.39|3308.39|3309.18|3309.18|3309.52|3309.52|3306.46|3306.46|0
1659444900000|2022-08-02 12:55:00|3309.51|3309.51|3310.36|3310.36|3312.11|3312.11|3309.19|3309.19|0
1659445200000|2022-08-02 13:00:00|3310.42|3310.42|3313.75|3313.75|3314.69|3314.69|3308.95|3308.95|0
1659445500000|2022-08-02 13:05:00|3313.76|3313.76|3319.25|3319.25|3319.52|3319.52|3313|3313|0
1659445800000|2022-08-02 13:10:00|3319.34|3319.34|3322.39|3322.39|3323.1|3323.1|3317.94|3317.94|0
1659446100000|2022-08-02 13:15:00|3322.34|3322.34|3321.18|3321.18|3323.07|3323.07|3318.77|3318.77|0
1659446400000|2022-08-02 13:20:00|3321.23|3321.23|3322.44|3322.44|3325.14|3325.14|3320.89|3320.89|0
1659446700000|2022-08-02 13:25:00|3322.49|3322.49|3320.68|3320.68|3322.55|3322.55|3318.73|3318.73|0
1659447000000|2022-08-02 13:30:00|3320.35|3320.35|3318.38|3318.38|3321.22|3321.22|3314.81|3314.81|0
1659447300000|2022-08-02 13:35:00|3318.39|3318.39|3310.53|3310.53|3320.08|3320.08|3307.65|3307.65|0
1659447600000|2022-08-02 13:40:00|3310.58|3310.58|3311.5|3311.5|3313.35|3313.35|3308.22|3308.22|0
1659447900000|2022-08-02 13:45:00|3311.55|3311.55|3311.13|3311.13|3315.03|3315.03|3310.34|3310.34|0
1659448200000|2022-08-02 13:50:00|3311.05|3311.05|3309.1|3309.1|3313.49|3313.49|3308.11|3308.11|0
1659448500000|2022-08-02 13:55:00|3308.99|3308.99|3308.81|3308.81|3309.13|3309.13|3305.33|3305.33|0
1659448800000|2022-08-02 14:00:00|3308.75|3308.75|3301.35|3301.35|3308.75|3308.75|3299.82|3299.82|0
1659449100000|2022-08-02 14:05:00|3301.02|3301.02|3296.52|3296.52|3304.75|3304.75|3296.52|3296.52|0
1659449400000|2022-08-02 14:10:00|3296.5|3296.5|3298.43|3298.43|3299|3299|3291.23|3291.23|0
1659449700000|2022-08-02 14:15:00|3298.49|3298.49|3302.48|3302.48|3302.56|3302.56|3298.05|3298.05|0
1659450000000|2022-08-02 14:20:00|3302.54|3302.54|3305.33|3305.33|3305.35|3305.35|3302.54|3302.54|0
1659450300000|2022-08-02 14:25:00|3305.66|3305.66|3310.33|3310.33|3310.33|3310.33|3304.52|3304.52|0
1659450600000|2022-08-02 14:30:00|3309.67|3309.67|3310.73|3310.73|3312.4|3312.4|3308.21|3308.21|0
1659450900000|2022-08-02 14:35:00|3311.06|3311.06|3312.41|3312.41|3313.97|3313.97|3309.41|3309.41|0
1659451200000|2022-08-02 14:40:00|3312.25|3312.25|3316.76|3316.76|3319.31|3319.31|3311.48|3311.48|0
1659451500000|2022-08-02 14:45:00|3316.94|3316.94|3318.19|3318.19|3318.19|3318.19|3314.93|3314.93|0
1659451800000|2022-08-02 14:50:00|3318|3318|3315.1|3315.1|3318.16|3318.16|3314.91|3314.91|0
1659452100000|2022-08-02 14:55:00|3314.99|3314.99|3310.55|3310.55|3314.99|3314.99|3310.02|3310.02|0
1659452400000|2022-08-02 15:00:00|3310.22|3310.22|3308.56|3308.56|3313.81|3313.81|3308.17|3308.17|0
1659452700000|2022-08-02 15:05:00|3309.01|3309.01|3310.23|3310.23|3310.23|3310.23|3308.08|3308.08|0
1659453000000|2022-08-02 15:10:00|3310.22|3310.22|3308.6|3308.6|3310.22|3310.22|3308.32|3308.32|0
1659453300000|2022-08-02 15:15:00|3308.21|3308.21|3305.15|3305.15|3309.75|3309.75|3305.15|3305.15|0
1659453600000|2022-08-02 15:20:00|3305.2|3305.2|3303.14|3303.14|3306.45|3306.45|3301.55|3301.55|0
1659453900000|2022-08-02 15:25:00|3302.81|3302.81|3308.51|3308.51|3308.53|3308.53|3302.43|3302.43|0
1659510900000|2022-08-03 07:15:00|3278.56|3278.56|3287.49|3287.49|3288.05|3288.05|3275.76|3275.76|0
1659511200000|2022-08-03 07:20:00|3287.38|3287.38|3290.02|3290.02|3290.02|3290.02|3285.79|3285.79|0
1659511500000|2022-08-03 07:25:00|3289.86|3289.86|3296.62|3296.62|3297.64|3297.64|3289.86|3289.86|0
1659511800000|2022-08-03 07:30:00|3296.11|3296.11|3296.31|3296.31|3298.02|3298.02|3294.42|3294.42|0
1659512100000|2022-08-03 07:35:00|3296.08|3296.08|3296.58|3296.58|3299.55|3299.55|3294.06|3294.06|0
1659512400000|2022-08-03 07:40:00|3296.52|3296.52|3294.89|3294.89|3297.29|3297.29|3294.39|3294.39|0
1659512700000|2022-08-03 07:45:00|3294.84|3294.84|3294.44|3294.44|3297.3|3297.3|3293.81|3293.81|0
1659513000000|2022-08-03 07:50:00|3294.38|3294.38|3296.87|3296.87|3297.29|3297.29|3294.38|3294.38|0
1659513300000|2022-08-03 07:55:00|3296.98|3296.98|3294.53|3294.53|3296.98|3296.98|3291.33|3291.33|0
1659513600000|2022-08-03 08:00:00|3294.69|3294.69|3299.01|3299.01|3299.67|3299.67|3294.3|3294.3|0
1659513900000|2022-08-03 08:05:00|3298.68|3298.68|3302.56|3302.56|3305.5|3305.5|3298.02|3298.02|0
1659514200000|2022-08-03 08:10:00|3302.23|3302.23|3304.7|3304.7|3306.57|3306.57|3301.77|3301.77|0
1659514500000|2022-08-03 08:15:00|3304.53|3304.53|3307.09|3307.09|3307.19|3307.19|3303.23|3303.23|0
1659514800000|2022-08-03 08:20:00|3307.17|3307.17|3313.55|3313.55|3314.15|3314.15|3306.6|3306.6|0
1659515100000|2022-08-03 08:25:00|3313.57|3313.57|3315.27|3315.27|3316.2|3316.2|3313.57|3313.57|0
1659515400000|2022-08-03 08:30:00|3315.45|3315.45|3320.98|3320.98|3320.98|3320.98|3315.45|3315.45|0
1659515700000|2022-08-03 08:35:00|3320.87|3320.87|3323.18|3323.18|3323.18|3323.18|3320.73|3320.73|0
1659516000000|2022-08-03 08:40:00|3323.51|3323.51|3324.76|3324.76|3325.71|3325.71|3321.3|3321.3|0
1659516300000|2022-08-03 08:45:00|3324.7|3324.7|3325.64|3325.64|3325.96|3325.96|3324.7|3324.7|0
1659516600000|2022-08-03 08:50:00|3325.86|3325.86|3327.11|3327.11|3327.4|3327.4|3325.68|3325.68|0
1659516900000|2022-08-03 08:55:00|3327.2|3327.2|3327.83|3327.83|3328.2|3328.2|3326.72|3326.72|0
1659517200000|2022-08-03 09:00:00|3327.72|3327.72|3331.35|3331.35|3331.99|3331.99|3327.57|3327.57|0
1659517500000|2022-08-03 09:05:00|3331.24|3331.24|3331.77|3331.77|3332.94|3332.94|3330.26|3330.26|0
1659517800000|2022-08-03 09:10:00|3331.61|3331.61|3334.37|3334.37|3335.57|3335.57|3329.52|3329.52|0
1659518100000|2022-08-03 09:15:00|3334.42|3334.42|3335.32|3335.32|3336.69|3336.69|3333.92|3333.92|0
1659518400000|2022-08-03 09:20:00|3335.35|3335.35|3339.34|3339.34|3339.63|3339.63|3334.2|3334.2|0
1659518700000|2022-08-03 09:25:00|3339.74|3339.74|3336.69|3336.69|3339.74|3339.74|3336.69|3336.69|0
1659519000000|2022-08-03 09:30:00|3336.63|3336.63|3337.55|3337.55|3338.51|3338.51|3335.1|3335.1|0
1659519300000|2022-08-03 09:35:00|3337.32|3337.32|3338.89|3338.89|3341.09|3341.09|3337.24|3337.24|0
1659519600000|2022-08-03 09:40:00|3338.84|3338.84|3338.75|3338.75|3340.49|3340.49|3337.46|3337.46|0
1659519900000|2022-08-03 09:45:00|3338.92|3338.92|3339.89|3339.89|3340.65|3340.65|3337.66|3337.66|0
1659520200000|2022-08-03 09:50:00|3339.84|3339.84|3342.99|3342.99|3343.05|3343.05|3339.78|3339.78|0
1659520500000|2022-08-03 09:55:00|3343.98|3343.98|3341.95|3341.95|3345.18|3345.18|3341.32|3341.32|0
1659520800000|2022-08-03 10:00:00|3341.84|3341.84|3341.21|3341.21|3341.89|3341.89|3338.97|3338.97|0
1659521100000|2022-08-03 10:05:00|3341.32|3341.32|3345.42|3345.42|3345.75|3345.75|3341.32|3341.32|0
1659521400000|2022-08-03 10:10:00|3345.25|3345.25|3346.84|3346.84|3347.31|3347.31|3345.25|3345.25|0
1659521700000|2022-08-03 10:15:00|3346.79|3346.79|3342.58|3342.58|3347.12|3347.12|3342.44|3342.44|0
1659522000000|2022-08-03 10:20:00|3342.91|3342.91|3339.96|3339.96|3343.1|3343.1|3339.96|3339.96|0
1659522300000|2022-08-03 10:25:00|3340.01|3340.01|3339.99|3339.99|3341.22|3341.22|3337.7|3337.7|0
1659522600000|2022-08-03 10:30:00|3340.04|3340.04|3335.93|3335.93|3341.48|3341.48|3335.1|3335.1|0
1659522900000|2022-08-03 10:35:00|3336.26|3336.26|3341.11|3341.11|3341.13|3341.13|3336.26|3336.26|0
1659523200000|2022-08-03 10:40:00|3341.22|3341.22|3340.51|3340.51|3342.27|3342.27|3339.71|3339.71|0
1659523500000|2022-08-03 10:45:00|3339.85|3339.85|3338.78|3338.78|3339.85|3339.85|3338|3338|0
1659523800000|2022-08-03 10:50:00|3338.69|3338.69|3338.77|3338.77|3339.92|3339.92|3336.48|3336.48|0
1659524100000|2022-08-03 10:55:00|3338.71|3338.71|3339.2|3339.2|3339.2|3339.2|3337.57|3337.57|0
1659524400000|2022-08-03 11:00:00|3340.11|3340.11|3337.55|3337.55|3340.2|3340.2|3337.09|3337.09|0
1659524700000|2022-08-03 11:05:00|3337.49|3337.49|3335.46|3335.46|3337.49|3337.49|3335.46|3335.46|0
1659525000000|2022-08-03 11:10:00|3335.62|3335.62|3336.42|3336.42|3337.13|3337.13|3334.41|3334.41|0
1659525300000|2022-08-03 11:15:00|3336.5|3336.5|3335.8|3335.8|3337.36|3337.36|3335.27|3335.27|0
1659525600000|2022-08-03 11:20:00|3335.69|3335.69|3336.25|3336.25|3336.35|3336.35|3334.76|3334.76|0
1659525900000|2022-08-03 11:25:00|3336.23|3336.23|3338.84|3338.84|3338.84|3338.84|3336.09|3336.09|0
1659526200000|2022-08-03 11:30:00|3338.92|3338.92|3334.47|3334.47|3339.03|3339.03|3334.47|3334.47|0
1659526500000|2022-08-03 11:35:00|3334.55|3334.55|3333.18|3333.18|3334.55|3334.55|3331.93|3331.93|0
1659526800000|2022-08-03 11:40:00|3333.06|3333.06|3333.62|3333.62|3333.63|3333.63|3331.24|3331.24|0
1659527100000|2022-08-03 11:45:00|3333.66|3333.66|3335.78|3335.78|3335.94|3335.94|3332.9|3332.9|0
1659527400000|2022-08-03 11:50:00|3335.7|3335.7|3336.57|3336.57|3336.66|3336.66|3335.47|3335.47|0
1659527700000|2022-08-03 11:55:00|3336.63|3336.63|3337.08|3337.08|3337.12|3337.12|3336.19|3336.19|0
1659528000000|2022-08-03 12:00:00|3336.99|3336.99|3335.2|3335.2|3337.86|3337.86|3335.04|3335.04|0
1659528300000|2022-08-03 12:05:00|3334.87|3334.87|3333.76|3333.76|3334.89|3334.89|3333.5|3333.5|0
1659528600000|2022-08-03 12:10:00|3333.7|3333.7|3331.57|3331.57|3333.7|3333.7|3331.04|3331.04|0
1659528900000|2022-08-03 12:15:00|3331.54|3331.54|3330.87|3330.87|3332.75|3332.75|3329.94|3329.94|0
1659529200000|2022-08-03 12:20:00|3331.86|3331.86|3329.69|3329.69|3331.94|3331.94|3329.68|3329.68|0
1659529500000|2022-08-03 12:25:00|3329.61|3329.61|3330.71|3330.71|3330.82|3330.82|3328.1|3328.1|0
1659529800000|2022-08-03 12:30:00|3330.65|3330.65|3334.05|3334.05|3334.05|3334.05|3330.55|3330.55|0
1659530100000|2022-08-03 12:35:00|3334.22|3334.22|3337.04|3337.04|3337.97|3337.97|3334.22|3334.22|0
1659530400000|2022-08-03 12:40:00|3336.95|3336.95|3340.06|3340.06|3340.5|3340.5|3336.95|3336.95|0
1659530700000|2022-08-03 12:45:00|3340.01|3340.01|3341.18|3341.18|3341.18|3341.18|3339.17|3339.17|0
1659531000000|2022-08-03 12:50:00|3340.85|3340.85|3340.83|3340.83|3340.85|3340.85|3338.19|3338.19|0
1659531300000|2022-08-03 12:55:00|3340.94|3340.94|3344.11|3344.11|3344.4|3344.4|3340.94|3340.94|0
1659531600000|2022-08-03 13:00:00|3344|3344|3343.56|3343.56|3344.39|3344.39|3342.03|3342.03|0
1659531900000|2022-08-03 13:05:00|3343.23|3343.23|3339.27|3339.27|3343.89|3343.89|3338.64|3338.64|0
1659532200000|2022-08-03 13:10:00|3339.25|3339.25|3341.25|3341.25|3342.93|3342.93|3339.24|3339.24|0
1659532500000|2022-08-03 13:15:00|3339.93|3339.93|3338.18|3338.18|3339.93|3339.93|3336.78|3336.78|0
1659532800000|2022-08-03 13:20:00|3338.59|3338.59|3339.2|3339.2|3339.63|3339.63|3335.29|3335.29|0
1659533100000|2022-08-03 13:25:00|3339.11|3339.11|3335.2|3335.2|3339.11|3339.11|3333.35|3333.35|0
1659533400000|2022-08-03 13:30:00|3335.12|3335.12|3328.83|3328.83|3335.12|3335.12|3324.15|3324.15|0
1659533700000|2022-08-03 13:35:00|3329.16|3329.16|3333.34|3333.34|3333.77|3333.77|3328.7|3328.7|0
1659534000000|2022-08-03 13:40:00|3333.25|3333.25|3332.18|3332.18|3336.4|3336.4|3331.22|3331.22|0
1659534300000|2022-08-03 13:45:00|3332.24|3332.24|3338.83|3338.83|3339.18|3339.18|3332.24|3332.24|0
1659534600000|2022-08-03 13:50:00|3338.89|3338.89|3340.2|3340.2|3340.53|3340.53|3338.43|3338.43|0
1659534900000|2022-08-03 13:55:00|3340.26|3340.26|3337.68|3337.68|3340.54|3340.54|3336.55|3336.55|0
1659535200000|2022-08-03 14:00:00|3337.46|3337.46|3338.21|3338.21|3340.01|3340.01|3335.39|3335.39|0
1659535500000|2022-08-03 14:05:00|3338.65|3338.65|3339.02|3339.02|3339.63|3339.63|3336.73|3336.73|0
1659535800000|2022-08-03 14:10:00|3339.19|3339.19|3342.39|3342.39|3343.25|3343.25|3338.85|3338.85|0
1659536100000|2022-08-03 14:15:00|3342.33|3342.33|3335.79|3335.79|3342.64|3342.64|3335.67|3335.67|0
1659536400000|2022-08-03 14:20:00|3335.85|3335.85|3339.85|3339.85|3339.85|3339.85|3334.27|3334.27|0
1659536700000|2022-08-03 14:25:00|3339.91|3339.91|3347.24|3347.24|3347.24|3347.24|3339.91|3339.91|0
1659537000000|2022-08-03 14:30:00|3347.13|3347.13|3349.01|3349.01|3350.35|3350.35|3346.29|3346.29|0
1659537300000|2022-08-03 14:35:00|3348.94|3348.94|3349.56|3349.56|3350.44|3350.44|3347.01|3347.01|0
1659537600000|2022-08-03 14:40:00|3349.67|3349.67|3349.07|3349.07|3349.67|3349.67|3347.36|3347.36|0
1659537900000|2022-08-03 14:45:00|3348.84|3348.84|3351.24|3351.24|3352.36|3352.36|3348.75|3348.75|0
1659538200000|2022-08-03 14:50:00|3351.27|3351.27|3348.06|3348.06|3351.6|3351.6|3347.53|3347.53|0
1659538500000|2022-08-03 14:55:00|3348.15|3348.15|3348.08|3348.08|3348.25|3348.25|3346.98|3346.98|0
1659538800000|2022-08-03 15:00:00|3348.14|3348.14|3345.02|3345.02|3348.62|3348.62|3345.02|3345.02|0
1659539100000|2022-08-03 15:05:00|3345.07|3345.07|3345.89|3345.89|3346.32|3346.32|3344.79|3344.79|0
1659539400000|2022-08-03 15:10:00|3345.98|3345.98|3353.06|3353.06|3356.45|3356.45|3345.98|3345.98|0
1659539700000|2022-08-03 15:15:00|3352.97|3352.97|3352.09|3352.09|3354.41|3354.41|3351.15|3351.15|0
1659540000000|2022-08-03 15:20:00|3352.1|3352.1|3353.07|3353.07|3353.52|3353.52|3352.1|3352.1|0
1659540300000|2022-08-03 15:25:00|3352.74|3352.74|3351.75|3351.75|3353.64|3353.64|3350.26|3350.26|0
1659597300000|2022-08-04 07:15:00|3356.97|3356.97|3350.34|3350.34|3357.63|3357.63|3349.29|3349.29|0
1659597600000|2022-08-04 07:20:00|3350.45|3350.45|3359.54|3359.54|3359.54|3359.54|3350.45|3350.45|0
1659597900000|2022-08-04 07:25:00|3358.88|3358.88|3350.91|3350.91|3358.88|3358.88|3350.02|3350.02|0
1659598200000|2022-08-04 07:30:00|3351.08|3351.08|3346|3346|3354.25|3354.25|3344.93|3344.93|0
1659598500000|2022-08-04 07:35:00|3345.84|3345.84|3345.98|3345.98|3348.64|3348.64|3345.31|3345.31|0
1659598800000|2022-08-04 07:40:00|3345.95|3345.95|3353.36|3353.36|3353.36|3353.36|3342.2|3342.2|0
1659599100000|2022-08-04 07:45:00|3353.69|3353.69|3351.24|3351.24|3353.69|3353.69|3349.92|3349.92|0
1659599400000|2022-08-04 07:50:00|3351.46|3351.46|3349.78|3349.78|3352.53|3352.53|3348.88|3348.88|0
1659599700000|2022-08-04 07:55:00|3349.7|3349.7|3346.84|3346.84|3349.7|3349.7|3343.96|3343.96|0
1659600000000|2022-08-04 08:00:00|3347|3347|3345.46|3345.46|3349.88|3349.88|3345.38|3345.38|0
1659600300000|2022-08-04 08:05:00|3345.79|3345.79|3344.72|3344.72|3347.3|3347.3|3343.27|3343.27|0
1659600600000|2022-08-04 08:10:00|3344.77|3344.77|3340.58|3340.58|3344.78|3344.78|3337.6|3337.6|0
1659600900000|2022-08-04 08:15:00|3340.53|3340.53|3341.83|3341.83|3342.05|3342.05|3338.3|3338.3|0
1659601200000|2022-08-04 08:20:00|3342|3342|3341.41|3341.41|3343.74|3343.74|3340.93|3340.93|0
1659601500000|2022-08-04 08:25:00|3341.32|3341.32|3343.7|3343.7|3343.81|3343.81|3338.52|3338.52|0
1659601800000|2022-08-04 08:30:00|3343.64|3343.64|3345.49|3345.49|3346.48|3346.48|3342.42|3342.42|0
1659602100000|2022-08-04 08:35:00|3345.33|3345.33|3347.91|3347.91|3348.31|3348.31|3345.33|3345.33|0
1659602400000|2022-08-04 08:40:00|3348.02|3348.02|3349.7|3349.7|3349.96|3349.96|3347.37|3347.37|0
1659602700000|2022-08-04 08:45:00|3349.59|3349.59|3353.32|3353.32|3353.44|3353.44|3348.3|3348.3|0
1659603000000|2022-08-04 08:50:00|3353.15|3353.15|3353.95|3353.95|3357.15|3357.15|3353.15|3353.15|0
1659603300000|2022-08-04 08:55:00|3353.98|3353.98|3351.53|3351.53|3355.46|3355.46|3349.83|3349.83|0
1659603600000|2022-08-04 09:00:00|3351.37|3351.37|3349.03|3349.03|3354.37|3354.37|3348.03|3348.03|0
1659603900000|2022-08-04 09:05:00|3349.01|3349.01|3346.78|3346.78|3349.31|3349.31|3345.3|3345.3|0
1659604200000|2022-08-04 09:10:00|3346.72|3346.72|3346.44|3346.44|3347.6|3347.6|3344.11|3344.11|0
1659604500000|2022-08-04 09:15:00|3346.49|3346.49|3343.86|3343.86|3346.65|3346.65|3342.98|3342.98|0
1659604800000|2022-08-04 09:20:00|3343.8|3343.8|3343.9|3343.9|3345.23|3345.23|3342.41|3342.41|0
1659605100000|2022-08-04 09:25:00|3343.96|3343.96|3348.49|3348.49|3348.97|3348.97|3343.96|3343.96|0
1659605400000|2022-08-04 09:30:00|3348.41|3348.41|3351.13|3351.13|3351.88|3351.88|3347.18|3347.18|0
1659605700000|2022-08-04 09:35:00|3351.24|3351.24|3354.39|3354.39|3354.73|3354.73|3350.4|3350.4|0
1659606000000|2022-08-04 09:40:00|3354.47|3354.47|3355.92|3355.92|3357.67|3357.67|3354.47|3354.47|0
1659606300000|2022-08-04 09:45:00|3355.98|3355.98|3359.37|3359.37|3359.37|3359.37|3355.06|3355.06|0
1659606600000|2022-08-04 09:50:00|3359.38|3359.38|3359.06|3359.06|3359.93|3359.93|3358.44|3358.44|0
1659606900000|2022-08-04 09:55:00|3359.01|3359.01|3358.2|3358.2|3360.54|3360.54|3357.88|3357.88|0
1659607200000|2022-08-04 10:00:00|3357.87|3357.87|3358.31|3358.31|3358.98|3358.98|3356.08|3356.08|0
1659607500000|2022-08-04 10:05:00|3358.54|3358.54|3358.56|3358.56|3359.56|3359.56|3357.79|3357.79|0
1659607800000|2022-08-04 10:10:00|3358.67|3358.67|3356.05|3356.05|3358.67|3358.67|3354.95|3354.95|0
1659608100000|2022-08-04 10:15:00|3355.39|3355.39|3354.23|3354.23|3356.78|3356.78|3353.44|3353.44|0
1659608400000|2022-08-04 10:20:00|3354.31|3354.31|3355.97|3355.97|3356.53|3356.53|3354.28|3354.28|0
1659608700000|2022-08-04 10:25:00|3356.01|3356.01|3357.32|3357.32|3357.32|3357.32|3355.55|3355.55|0
1659609000000|2022-08-04 10:30:00|3357.43|3357.43|3363.89|3363.89|3364.07|3364.07|3356.64|3356.64|0
1659609300000|2022-08-04 10:35:00|3363.71|3363.71|3363.41|3363.41|3365.76|3365.76|3362.37|3362.37|0
1659609600000|2022-08-04 10:40:00|3363.42|3363.42|3363.46|3363.46|3364.92|3364.92|3361.55|3361.55|0
1659609900000|2022-08-04 10:45:00|3363.4|3363.4|3366.48|3366.48|3366.96|3366.96|3362.54|3362.54|0
1659610200000|2022-08-04 10:50:00|3366.54|3366.54|3365.44|3365.44|3367.19|3367.19|3365.39|3365.39|0
1659610500000|2022-08-04 10:55:00|3365.61|3365.61|3367.77|3367.77|3367.77|3367.77|3365.55|3365.55|0
1659610800000|2022-08-04 11:00:00|3370.77|3370.77|3363.41|3363.41|3370.85|3370.85|3361.38|3361.38|0
1659611100000|2022-08-04 11:05:00|3363.55|3363.55|3358.86|3358.86|3367.1|3367.1|3358.86|3358.86|0
1659611400000|2022-08-04 11:10:00|3358.73|3358.73|3344.12|3344.12|3358.76|3358.76|3343.95|3343.95|0
1659611700000|2022-08-04 11:15:00|3344.21|3344.21|3334.04|3334.04|3345.02|3345.02|3334.04|3334.04|0
1659612000000|2022-08-04 11:20:00|3333.86|3333.86|3323.44|3323.44|3333.97|3333.97|3323.14|3323.14|0
1659612300000|2022-08-04 11:25:00|3323.49|3323.49|3330.34|3330.34|3332.78|3332.78|3323.49|3323.49|0
1659612600000|2022-08-04 11:30:00|3330.3|3330.3|3331.96|3331.96|3331.96|3331.96|3329.44|3329.44|0
1659612900000|2022-08-04 11:35:00|3332.38|3332.38|3336.88|3336.88|3338.28|3338.28|3332.38|3332.38|0
1659613200000|2022-08-04 11:40:00|3336.76|3336.76|3335.52|3335.52|3336.97|3336.97|3331.73|3331.73|0
1659613500000|2022-08-04 11:45:00|3335.41|3335.41|3333.4|3333.4|3335.41|3335.41|3330.81|3330.81|0
1659613800000|2022-08-04 11:50:00|3333.51|3333.51|3334.88|3334.88|3337.09|3337.09|3332.94|3332.94|0
1659614100000|2022-08-04 11:55:00|3334.87|3334.87|3332.68|3332.68|3337.14|3337.14|3332.48|3332.48|0
1659614400000|2022-08-04 12:00:00|3332.69|3332.69|3333.27|3333.27|3334.6|3334.6|3331.81|3331.81|0
1659614700000|2022-08-04 12:05:00|3333.18|3333.18|3333.9|3333.9|3334.55|3334.55|3332.8|3332.8|0
1659615000000|2022-08-04 12:10:00|3333.86|3333.86|3339.21|3339.21|3340.78|3340.78|3332.78|3332.78|0
1659615300000|2022-08-04 12:15:00|3339.26|3339.26|3336.51|3336.51|3340.24|3340.24|3336.07|3336.07|0
1659615600000|2022-08-04 12:20:00|3336.05|3336.05|3338.67|3338.67|3338.86|3338.86|3335.55|3335.55|0
1659615900000|2022-08-04 12:25:00|3338.96|3338.96|3342.87|3342.87|3342.87|3342.87|3338.62|3338.62|0
1659616200000|2022-08-04 12:30:00|3343.11|3343.11|3340.17|3340.17|3343.83|3343.83|3339.08|3339.08|0
1659616500000|2022-08-04 12:35:00|3340.11|3340.11|3339.88|3339.88|3341.08|3341.08|3337.1|3337.1|0
1659616800000|2022-08-04 12:40:00|3339.71|3339.71|3342.56|3342.56|3343.25|3343.25|3339.65|3339.65|0
1659617100000|2022-08-04 12:45:00|3342.73|3342.73|3340.58|3340.58|3343.06|3343.06|3339.61|3339.61|0
1659617400000|2022-08-04 12:50:00|3340.64|3340.64|3344.32|3344.32|3345.19|3345.19|3340.62|3340.62|0
1659617700000|2022-08-04 12:55:00|3344.21|3344.21|3345.68|3345.68|3345.68|3345.68|3342.34|3342.34|0
1659618000000|2022-08-04 13:00:00|3345.95|3345.95|3341.05|3341.05|3346.81|3346.81|3340.96|3340.96|0
1659618300000|2022-08-04 13:05:00|3341.23|3341.23|3341.39|3341.39|3341.78|3341.78|3339.74|3339.74|0
1659618600000|2022-08-04 13:10:00|3341.06|3341.06|3338.92|3338.92|3341.86|3341.86|3338.92|3338.92|0
1659618900000|2022-08-04 13:15:00|3339.03|3339.03|3338.37|3338.37|3339.09|3339.09|3337.23|3337.23|0
1659619200000|2022-08-04 13:20:00|3337.21|3337.21|3334.13|3334.13|3337.21|3337.21|3332.48|3332.48|0
1659619500000|2022-08-04 13:25:00|3334.3|3334.3|3337.33|3337.33|3337.33|3337.33|3332.39|3332.39|0
1659619800000|2022-08-04 13:30:00|3337.38|3337.38|3339.82|3339.82|3346.3|3346.3|3336.18|3336.18|0
1659620100000|2022-08-04 13:35:00|3340.15|3340.15|3338.45|3338.45|3342.13|3342.13|3336.57|3336.57|0
1659620400000|2022-08-04 13:40:00|3338.4|3338.4|3346.58|3346.58|3348.66|3348.66|3338.07|3338.07|0
1659620700000|2022-08-04 13:45:00|3346.41|3346.41|3346.95|3346.95|3349.31|3349.31|3344.34|3344.34|0
1659621000000|2022-08-04 13:50:00|3346.85|3346.85|3343.09|3343.09|3347.53|3347.53|3341.34|3341.34|0
1659621300000|2022-08-04 13:55:00|3343.14|3343.14|3344.88|3344.88|3344.98|3344.98|3340.81|3340.81|0
1659621600000|2022-08-04 14:00:00|3344.96|3344.96|3343.21|3343.21|3346.55|3346.55|3342.05|3342.05|0
1659621900000|2022-08-04 14:05:00|3343.15|3343.15|3339.3|3339.3|3343.21|3343.21|3337.83|3337.83|0
1659622200000|2022-08-04 14:10:00|3339.35|3339.35|3337.06|3337.06|3339.5|3339.5|3336.73|3336.73|0
1659622500000|2022-08-04 14:15:00|3336.73|3336.73|3336.13|3336.13|3336.73|3336.73|3332.07|3332.07|0
1659622800000|2022-08-04 14:20:00|3336.08|3336.08|3339.49|3339.49|3341.01|3341.01|3335.39|3335.39|0
1659623100000|2022-08-04 14:25:00|3339.54|3339.54|3338.89|3338.89|3341.78|3341.78|3338.37|3338.37|0
1659623400000|2022-08-04 14:30:00|3339|3339|3337.85|3337.85|3341.77|3341.77|3337.85|3337.85|0
1659623700000|2022-08-04 14:35:00|3337.77|3337.77|3335.69|3335.69|3337.82|3337.82|3334.47|3334.47|0
1659624000000|2022-08-04 14:40:00|3335.74|3335.74|3333.57|3333.57|3335.8|3335.8|3332.68|3332.68|0
1659624300000|2022-08-04 14:45:00|3333.55|3333.55|3335.45|3335.45|3336.15|3336.15|3332.63|3332.63|0
1659624600000|2022-08-04 14:50:00|3335.47|3335.47|3337.23|3337.23|3337.32|3337.32|3334.64|3334.64|0
1659624900000|2022-08-04 14:55:00|3337.39|3337.39|3336.71|3336.71|3338.21|3338.21|3335.02|3335.02|0
1659625200000|2022-08-04 15:00:00|3337.04|3337.04|3333.04|3333.04|3337.21|3337.21|3332.74|3332.74|0
1659625500000|2022-08-04 15:05:00|3333.08|3333.08|3335.73|3335.73|3336.14|3336.14|3333.04|3333.04|0
1659625800000|2022-08-04 15:10:00|3335.65|3335.65|3335.52|3335.52|3336.97|3336.97|3334.48|3334.48|0
1659626100000|2022-08-04 15:15:00|3335.49|3335.49|3337.64|3337.64|3338.04|3338.04|3333.94|3333.94|0
1659626400000|2022-08-04 15:20:00|3337.75|3337.75|3335.23|3335.23|3338.14|3338.14|3335.23|3335.23|0
1659626700000|2022-08-04 15:25:00|3335.17|3335.17|3336.48|3336.48|3337.33|3337.33|3333.75|3333.75|0
1659683700000|2022-08-05 07:15:00|3323.64|3323.64|3325.69|3325.69|3327.1|3327.1|3323.64|3323.64|0
1659684000000|2022-08-05 07:20:00|3325.64|3325.64|3327.72|3327.72|3329.65|3329.65|3325.48|3325.48|0
1659684300000|2022-08-05 07:25:00|3328.05|3328.05|3327.89|3327.89|3329.91|3329.91|3326.54|3326.54|0
1659684600000|2022-08-05 07:30:00|3327.23|3327.23|3323.82|3323.82|3327.23|3327.23|3323.82|3323.82|0
1659684900000|2022-08-05 07:35:00|3323.65|3323.65|3326.73|3326.73|3327.69|3327.69|3322.92|3322.92|0
1659685200000|2022-08-05 07:40:00|3326.82|3326.82|3327.51|3327.51|3328.83|3328.83|3326.75|3326.75|0
1659685500000|2022-08-05 07:45:00|3327.67|3327.67|3323.91|3323.91|3331.06|3331.06|3323.8|3323.8|0
1659685800000|2022-08-05 07:50:00|3323.25|3323.25|3320.6|3320.6|3323.25|3323.25|3319.5|3319.5|0
1659686100000|2022-08-05 07:55:00|3320.43|3320.43|3318.34|3318.34|3320.77|3320.77|3317.02|3317.02|0
1659686400000|2022-08-05 08:00:00|3318.45|3318.45|3320.79|3320.79|3324.03|3324.03|3318.45|3318.45|0
1659686700000|2022-08-05 08:05:00|3321.12|3321.12|3322.08|3322.08|3323.36|3323.36|3320.63|3320.63|0
1659687000000|2022-08-05 08:10:00|3321.26|3321.26|3320.87|3320.87|3321.26|3321.26|3315.56|3315.56|0
1659687300000|2022-08-05 08:15:00|3320.96|3320.96|3321.96|3321.96|3323.41|3323.41|3319.55|3319.55|0
1659687600000|2022-08-05 08:20:00|3322.51|3322.51|3320.15|3320.15|3322.95|3322.95|3319.33|3319.33|0
1659687900000|2022-08-05 08:25:00|3320.81|3320.81|3322.43|3322.43|3322.43|3322.43|3319.28|3319.28|0
1659688200000|2022-08-05 08:30:00|3322.55|3322.55|3319.48|3319.48|3323.07|3323.07|3319.48|3319.48|0
1659688500000|2022-08-05 08:35:00|3319.54|3319.54|3320.65|3320.65|3320.73|3320.73|3316.67|3316.67|0
1659688800000|2022-08-05 08:40:00|3320.6|3320.6|3317.43|3317.43|3320.62|3320.62|3317.43|3317.43|0
1659689100000|2022-08-05 08:45:00|3317.34|3317.34|3317.48|3317.48|3319.36|3319.36|3316.22|3316.22|0
1659689400000|2022-08-05 08:50:00|3317.15|3317.15|3321.43|3321.43|3321.78|3321.78|3316.82|3316.82|0
1659689700000|2022-08-05 08:55:00|3321.51|3321.51|3322.66|3322.66|3322.77|3322.77|3321.28|3321.28|0
1659690000000|2022-08-05 09:00:00|3322.99|3322.99|3320.15|3320.15|3323.05|3323.05|3319.03|3319.03|0
1659690300000|2022-08-05 09:05:00|3320.06|3320.06|3321.68|3321.68|3321.83|3321.83|3319.27|3319.27|0
1659690600000|2022-08-05 09:10:00|3321.35|3321.35|3320.07|3320.07|3321.35|3321.35|3319.84|3319.84|0
1659690900000|2022-08-05 09:15:00|3320.23|3320.23|3323.3|3323.3|3323.56|3323.56|3320.23|3320.23|0
1659691200000|2022-08-05 09:20:00|3323.39|3323.39|3323.76|3323.76|3323.82|3323.82|3322.06|3322.06|0
1659691500000|2022-08-05 09:25:00|3324.09|3324.09|3322.55|3322.55|3324.64|3324.64|3322.55|3322.55|0
1659691800000|2022-08-05 09:30:00|3322.72|3322.72|3322.89|3322.89|3323.57|3323.57|3322.2|3322.2|0
1659692100000|2022-08-05 09:35:00|3323.22|3323.22|3321.58|3321.58|3324.45|3324.45|3321.36|3321.36|0
1659692400000|2022-08-05 09:40:00|3321.63|3321.63|3323.73|3323.73|3324.09|3324.09|3321.39|3321.39|0
1659692700000|2022-08-05 09:45:00|3323.71|3323.71|3316.52|3316.52|3323.71|3323.71|3315.44|3315.44|0
1659693000000|2022-08-05 09:50:00|3316.63|3316.63|3317.71|3317.71|3320.81|3320.81|3316.63|3316.63|0
1659693300000|2022-08-05 09:55:00|3317.38|3317.38|3317.7|3317.7|3317.84|3317.84|3315.48|3315.48|0
1659693600000|2022-08-05 10:00:00|3318.36|3318.36|3315.9|3315.9|3319.35|3319.35|3313.9|3313.9|0
1659693900000|2022-08-05 10:05:00|3315.68|3315.68|3312.67|3312.67|3315.68|3315.68|3312.56|3312.56|0
1659694200000|2022-08-05 10:10:00|3312.61|3312.61|3315.1|3315.1|3315.62|3315.62|3312.35|3312.35|0
1659694500000|2022-08-05 10:15:00|3315.22|3315.22|3318.25|3318.25|3318.25|3318.25|3314.28|3314.28|0
1659694800000|2022-08-05 10:20:00|3318.26|3318.26|3317.43|3317.43|3318.37|3318.37|3316.75|3316.75|0
1659695100000|2022-08-05 10:25:00|3317.27|3317.27|3318.3|3318.3|3318.37|3318.37|3315.46|3315.46|0
1659695400000|2022-08-05 10:30:00|3318.34|3318.34|3319.4|3319.4|3319.4|3319.4|3317.17|3317.17|0
1659695700000|2022-08-05 10:35:00|3319.34|3319.34|3318.84|3318.84|3320.86|3320.86|3318.84|3318.84|0
1659696000000|2022-08-05 10:40:00|3319.17|3319.17|3321.96|3321.96|3321.96|3321.96|3319.17|3319.17|0
1659696300000|2022-08-05 10:45:00|3322.04|3322.04|3320.31|3320.31|3323.5|3323.5|3320.2|3320.2|0
1659696600000|2022-08-05 10:50:00|3320.37|3320.37|3320.56|3320.56|3322.07|3322.07|3319.99|3319.99|0
1659696900000|2022-08-05 10:55:00|3320.89|3320.89|3317.68|3317.68|3321|3321|3316.48|3316.48|0
1659697200000|2022-08-05 11:00:00|3317.63|3317.63|3316.5|3316.5|3318.4|3318.4|3316.1|3316.1|0
1659697500000|2022-08-05 11:05:00|3316.62|3316.62|3317.3|3317.3|3317.96|3317.96|3315.7|3315.7|0
1659697800000|2022-08-05 11:10:00|3317.35|3317.35|3320.8|3320.8|3321.02|3321.02|3316.98|3316.98|0
1659698100000|2022-08-05 11:15:00|3320.92|3320.92|3319.57|3319.57|3321.09|3321.09|3317.97|3317.97|0
1659698400000|2022-08-05 11:20:00|3319.49|3319.49|3319.5|3319.5|3319.95|3319.95|3318.82|3318.82|0
1659698700000|2022-08-05 11:25:00|3319.61|3319.61|3321.64|3321.64|3322.68|3322.68|3319.5|3319.5|0
1659699000000|2022-08-05 11:30:00|3322.08|3322.08|3321.87|3321.87|3322.46|3322.46|3321.09|3321.09|0
1659699300000|2022-08-05 11:35:00|3322.25|3322.25|3317.96|3317.96|3322.8|3322.8|3317.96|3317.96|0
1659699600000|2022-08-05 11:40:00|3317.63|3317.63|3318.05|3318.05|3318.79|3318.79|3316.94|3316.94|0
1659699900000|2022-08-05 11:45:00|3318.16|3318.16|3318.18|3318.18|3318.69|3318.69|3317.07|3317.07|0
1659700200000|2022-08-05 11:50:00|3317.85|3317.85|3316.75|3316.75|3317.85|3317.85|3316.39|3316.39|0
1659700500000|2022-08-05 11:55:00|3316.7|3316.7|3315.38|3315.38|3316.7|3316.7|3314.82|3314.82|0
1659700800000|2022-08-05 12:00:00|3315.27|3315.27|3315.74|3315.74|3315.74|3315.74|3312.66|3312.66|0
1659701100000|2022-08-05 12:05:00|3316.9|3316.9|3315.92|3315.92|3317.72|3317.72|3315.24|3315.24|0
1659701400000|2022-08-05 12:10:00|3315.94|3315.94|3316.5|3316.5|3316.94|3316.94|3315.29|3315.29|0
1659701700000|2022-08-05 12:15:00|3316.28|3316.28|3314.96|3314.96|3316.28|3316.28|3313.79|3313.79|0
1659702000000|2022-08-05 12:20:00|3314.91|3314.91|3309.02|3309.02|3314.94|3314.94|3308.44|3308.44|0
1659702300000|2022-08-05 12:25:00|3309.13|3309.13|3302.78|3302.78|3309.13|3309.13|3302.12|3302.12|0
1659702600000|2022-08-05 12:30:00|3302.73|3302.73|3304.29|3304.29|3307.13|3307.13|3293.1|3293.1|0
1659702900000|2022-08-05 12:35:00|3304.62|3304.62|3311.18|3311.18|3313.93|3313.93|3304.62|3304.62|0
1659703200000|2022-08-05 12:40:00|3312.12|3312.12|3317.54|3317.54|3319.77|3319.77|3309.43|3309.43|0
1659703500000|2022-08-05 12:45:00|3317.43|3317.43|3328.28|3328.28|3328.93|3328.93|3316.37|3316.37|0
1659703800000|2022-08-05 12:50:00|3328.17|3328.17|3330.35|3330.35|3330.35|3330.35|3323.45|3323.45|0
1659704100000|2022-08-05 12:55:00|3330.73|3330.73|3329.94|3329.94|3333.27|3333.27|3329.25|3329.25|0
1659704400000|2022-08-05 13:00:00|3329.89|3329.89|3326.09|3326.09|3330.8|3330.8|3326.09|3326.09|0
1659704700000|2022-08-05 13:05:00|3326.2|3326.2|3322.78|3322.78|3329.29|3329.29|3322.78|3322.78|0
1659705000000|2022-08-05 13:10:00|3322.12|3322.12|3325.77|3325.77|3325.91|3325.91|3321.95|3321.95|0
1659705300000|2022-08-05 13:15:00|3325.85|3325.85|3327.5|3327.5|3327.67|3327.67|3322.48|3322.48|0
1659705600000|2022-08-05 13:20:00|3327.39|3327.39|3330.96|3330.96|3331.27|3331.27|3326.71|3326.71|0
1659705900000|2022-08-05 13:25:00|3331.07|3331.07|3333.11|3333.11|3333.44|3333.44|3328.57|3328.57|0
1659706200000|2022-08-05 13:30:00|3333.23|3333.23|3342.38|3342.38|3344.6|3344.6|3332.88|3332.88|0
1659706500000|2022-08-05 13:35:00|3342.49|3342.49|3344.95|3344.95|3345.88|3345.88|3340.72|3340.72|0
1659706800000|2022-08-05 13:40:00|3344.89|3344.89|3356.91|3356.91|3357.06|3357.06|3344.89|3344.89|0
1659707100000|2022-08-05 13:45:00|3356.85|3356.85|3356.53|3356.53|3357.97|3357.97|3353.73|3353.73|0
1659707400000|2022-08-05 13:50:00|3356.59|3356.59|3359.32|3359.32|3359.51|3359.51|3356.35|3356.35|0
1659707700000|2022-08-05 13:55:00|3359.31|3359.31|3360.74|3360.74|3360.96|3360.96|3357.14|3357.14|0
1659708000000|2022-08-05 14:00:00|3360.68|3360.68|3362.25|3362.25|3363.56|3363.56|3359.08|3359.08|0
1659708300000|2022-08-05 14:05:00|3362.19|3362.19|3365.01|3365.01|3366.46|3366.46|3361.56|3361.56|0
1659708600000|2022-08-05 14:10:00|3365.12|3365.12|3362.17|3362.17|3365.28|3365.28|3358.91|3358.91|0
1659708900000|2022-08-05 14:15:00|3362.23|3362.23|3359.56|3359.56|3366.65|3366.65|3359.4|3359.4|0
1659709200000|2022-08-05 14:20:00|3359.68|3359.68|3360.73|3360.73|3361.95|3361.95|3358.52|3358.52|0
1659709500000|2022-08-05 14:25:00|3360.78|3360.78|3360.12|3360.12|3364.25|3364.25|3358.86|3358.86|0
1659709800000|2022-08-05 14:30:00|3360.04|3360.04|3359.3|3359.3|3360.04|3360.04|3357.96|3357.96|0
1659710100000|2022-08-05 14:35:00|3359.35|3359.35|3361.38|3361.38|3361.41|3361.41|3358.03|3358.03|0
1659710400000|2022-08-05 14:40:00|3361.05|3361.05|3360.28|3360.28|3361.16|3361.16|3359.05|3359.05|0
1659710700000|2022-08-05 14:45:00|3360.17|3360.17|3358.59|3358.59|3361.53|3361.53|3358.11|3358.11|0
1659711000000|2022-08-05 14:50:00|3358.53|3358.53|3356.58|3356.58|3359.45|3359.45|3355.8|3355.8|0
1659711300000|2022-08-05 14:55:00|3356.57|3356.57|3355.98|3355.98|3357.35|3357.35|3354.9|3354.9|0
1659711600000|2022-08-05 15:00:00|3355.92|3355.92|3356.71|3356.71|3357.79|3357.79|3353.35|3353.35|0
1659711900000|2022-08-05 15:05:00|3356.38|3356.38|3356.23|3356.23|3356.39|3356.39|3354.36|3354.36|0
1659712200000|2022-08-05 15:10:00|3356.11|3356.11|3353.82|3353.82|3357.19|3357.19|3353.82|3353.82|0
1659712500000|2022-08-05 15:15:00|3353.88|3353.88|3353.23|3353.23|3354.18|3354.18|3351.67|3351.67|0
1659712800000|2022-08-05 15:20:00|3352.66|3352.66|3347.83|3347.83|3353.48|3353.48|3346.67|3346.67|0
1659713100000|2022-08-05 15:25:00|3347.77|3347.77|3344.22|3344.22|3347.93|3347.93|3343.89|3343.89|0
1659942900000|2022-08-08 07:15:00|3383.88|3383.88|3378.59|3378.59|3384.4|3384.4|3378|3378|0
1659943200000|2022-08-08 07:20:00|3377.93|3377.93|3375.81|3375.81|3379.52|3379.52|3375.81|3375.81|0
1659943500000|2022-08-08 07:25:00|3375.75|3375.75|3370.19|3370.19|3375.75|3375.75|3370.19|3370.19|0
1659943800000|2022-08-08 07:30:00|3370.01|3370.01|3361.87|3361.87|3370.01|3370.01|3361.25|3361.25|0
1659944100000|2022-08-08 07:35:00|3361.82|3361.82|3359.1|3359.1|3362.78|3362.78|3355.72|3355.72|0
1659944400000|2022-08-08 07:40:00|3359.27|3359.27|3357.63|3357.63|3361.97|3361.97|3357.63|3357.63|0
1659944700000|2022-08-08 07:45:00|3357.65|3357.65|3360.43|3360.43|3360.85|3360.85|3357.65|3357.65|0
1659945000000|2022-08-08 07:50:00|3360.59|3360.59|3363.28|3363.28|3363.28|3363.28|3360.59|3360.59|0
1659945300000|2022-08-08 07:55:00|3363.17|3363.17|3365.59|3365.59|3365.69|3365.69|3362.9|3362.9|0
1659945600000|2022-08-08 08:00:00|3365.64|3365.64|3361.97|3361.97|3366.69|3366.69|3361.68|3361.68|0
1659945900000|2022-08-08 08:05:00|3361.94|3361.94|3359.64|3359.64|3364.44|3364.44|3359.64|3359.64|0
1659946200000|2022-08-08 08:10:00|3359.61|3359.61|3348.29|3348.29|3359.61|3359.61|3348.17|3348.17|0
1659946500000|2022-08-08 08:15:00|3347.95|3347.95|3347.46|3347.46|3348.5|3348.5|3343.2|3343.2|0
1659946800000|2022-08-08 08:20:00|3347.29|3347.29|3346.29|3346.29|3348.11|3348.11|3346.29|3346.29|0
1659947100000|2022-08-08 08:25:00|3346.24|3346.24|3350.09|3350.09|3351.31|3351.31|3345.84|3345.84|0
1659947400000|2022-08-08 08:30:00|3349.76|3349.76|3350.47|3350.47|3350.8|3350.8|3348.56|3348.56|0
1659947700000|2022-08-08 08:35:00|3350.36|3350.36|3356.81|3356.81|3357.83|3357.83|3350.02|3350.02|0
1659948000000|2022-08-08 08:40:00|3356.8|3356.8|3362.92|3362.92|3363.86|3363.86|3356.8|3356.8|0
1659948300000|2022-08-08 08:45:00|3362.26|3362.26|3357.96|3357.96|3362.87|3362.87|3357.96|3357.96|0
1659948600000|2022-08-08 08:50:00|3357.91|3357.91|3358.08|3358.08|3358.08|3358.08|3356.15|3356.15|0
1659948900000|2022-08-08 08:55:00|3358.14|3358.14|3356.44|3356.44|3358.14|3358.14|3355.51|3355.51|0
1659949200000|2022-08-08 09:00:00|3356.55|3356.55|3357.07|3357.07|3357.67|3357.67|3356.18|3356.18|0
1659949500000|2022-08-08 09:05:00|3357.41|3357.41|3360.78|3360.78|3360.79|3360.79|3357.35|3357.35|0
1659949800000|2022-08-08 09:10:00|3360.83|3360.83|3355.98|3355.98|3360.83|3360.83|3355.69|3355.69|0
1659950100000|2022-08-08 09:15:00|3355.86|3355.86|3359.28|3359.28|3359.45|3359.45|3355.16|3355.16|0
1659950400000|2022-08-08 09:20:00|3359.04|3359.04|3353.05|3353.05|3359.04|3359.04|3353.05|3353.05|0
1659950700000|2022-08-08 09:25:00|3352.97|3352.97|3350.3|3350.3|3353.67|3353.67|3349.32|3349.32|0
1659951000000|2022-08-08 09:30:00|3350.35|3350.35|3351.85|3351.85|3352.3|3352.3|3350.25|3350.25|0
1659951300000|2022-08-08 09:35:00|3351.97|3351.97|3350.09|3350.09|3353.63|3353.63|3350.09|3350.09|0
1659951600000|2022-08-08 09:40:00|3350.2|3350.2|3353.02|3353.02|3355.23|3355.23|3350.08|3350.08|0
1659951900000|2022-08-08 09:45:00|3353.25|3353.25|3352.18|3352.18|3357.29|3357.29|3352.18|3352.18|0
1659952200000|2022-08-08 09:50:00|3352.51|3352.51|3353.5|3353.5|3353.75|3353.75|3351.69|3351.69|0
1659952500000|2022-08-08 09:55:00|3353.44|3353.44|3350.72|3350.72|3353.69|3353.69|3350.49|3350.49|0
1659952800000|2022-08-08 10:00:00|3350.8|3350.8|3355.2|3355.2|3355.2|3355.2|3350.07|3350.07|0
1659953100000|2022-08-08 10:05:00|3355.09|3355.09|3358.53|3358.53|3358.53|3358.53|3354.86|3354.86|0
1659953400000|2022-08-08 10:10:00|3358.45|3358.45|3358.54|3358.54|3359.31|3359.31|3357.66|3357.66|0
1659953700000|2022-08-08 10:15:00|3358.48|3358.48|3360.75|3360.75|3362.48|3362.48|3357.95|3357.95|0
1659954000000|2022-08-08 10:20:00|3360.58|3360.58|3359.9|3359.9|3361.4|3361.4|3357.96|3357.96|0
1659954300000|2022-08-08 10:25:00|3360.23|3360.23|3362.63|3362.63|3362.69|3362.69|3359.91|3359.91|0
1659954600000|2022-08-08 10:30:00|3362.57|3362.57|3362.92|3362.92|3364.64|3364.64|3362.57|3362.57|0
1659954900000|2022-08-08 10:35:00|3362.81|3362.81|3362.68|3362.68|3362.81|3362.81|3362.09|3362.09|0
1659955200000|2022-08-08 10:40:00|3362.35|3362.35|3363.6|3363.6|3364.23|3364.23|3362.35|3362.35|0
1659955500000|2022-08-08 10:45:00|3363.43|3363.43|3366.58|3366.58|3366.58|3366.58|3362.6|3362.6|0
1659955800000|2022-08-08 10:50:00|3366.35|3366.35|3372.81|3372.81|3373.47|3373.47|3366.35|3366.35|0
1659956100000|2022-08-08 10:55:00|3372.48|3372.48|3369.31|3369.31|3372.48|3372.48|3368.08|3368.08|0
1659956400000|2022-08-08 11:00:00|3369.25|3369.25|3364.16|3364.16|3369.25|3369.25|3363.5|3363.5|0
1659956700000|2022-08-08 11:05:00|3364|3364|3365.9|3365.9|3366.39|3366.39|3362.45|3362.45|0
1659957000000|2022-08-08 11:10:00|3366.01|3366.01|3364.43|3364.43|3366.67|3366.67|3362.66|3362.66|0
1659957300000|2022-08-08 11:15:00|3364.6|3364.6|3363.63|3363.63|3364.64|3364.64|3362.63|3362.63|0
1659957600000|2022-08-08 11:20:00|3363.54|3363.54|3367.32|3367.32|3367.48|3367.48|3363.44|3363.44|0
1659957900000|2022-08-08 11:25:00|3367.36|3367.36|3369.92|3369.92|3370.28|3370.28|3367.36|3367.36|0
1659958200000|2022-08-08 11:30:00|3369.97|3369.97|3371.63|3371.63|3373.89|3373.89|3369.97|3369.97|0
1659958500000|2022-08-08 11:35:00|3371.94|3371.94|3371.16|3371.16|3372.67|3372.67|3370.65|3370.65|0
1659958800000|2022-08-08 11:40:00|3370.93|3370.93|3371.31|3371.31|3372.87|3372.87|3370.77|3370.77|0
1659959100000|2022-08-08 11:45:00|3371.64|3371.64|3373.23|3373.23|3373.53|3373.53|3371.64|3371.64|0
1659959400000|2022-08-08 11:50:00|3373.89|3373.89|3375.94|3375.94|3376.98|3376.98|3373.89|3373.89|0
1659959700000|2022-08-08 11:55:00|3375.61|3375.61|3373.36|3373.36|3375.61|3375.61|3372.62|3372.62|0
1659960000000|2022-08-08 12:00:00|3373.35|3373.35|3376.06|3376.06|3376.06|3376.06|3373.08|3373.08|0
1659960300000|2022-08-08 12:05:00|3376.12|3376.12|3377.68|3377.68|3378.37|3378.37|3376.12|3376.12|0
1659960600000|2022-08-08 12:10:00|3377.57|3377.57|3374.1|3374.1|3377.57|3377.57|3374.1|3374.1|0
1659960900000|2022-08-08 12:15:00|3374.01|3374.01|3371.21|3371.21|3374.01|3374.01|3371.13|3371.13|0
1659961200000|2022-08-08 12:20:00|3371.27|3371.27|3372.69|3372.69|3373.18|3373.18|3371.27|3371.27|0
1659961500000|2022-08-08 12:25:00|3372.61|3372.61|3374.48|3374.48|3375.66|3375.66|3371.54|3371.54|0
1659961800000|2022-08-08 12:30:00|3374.31|3374.31|3377.13|3377.13|3377.91|3377.91|3374.28|3374.28|0
1659962100000|2022-08-08 12:35:00|3377.82|3377.82|3379.48|3379.48|3379.48|3379.48|3377.54|3377.54|0
1659962400000|2022-08-08 12:40:00|3379.31|3379.31|3377.59|3377.59|3379.31|3379.31|3376.16|3376.16|0
1659962700000|2022-08-08 12:45:00|3377.61|3377.61|3378.12|3378.12|3378.89|3378.89|3376.79|3376.79|0
1659963000000|2022-08-08 12:50:00|3377.79|3377.79|3378|3378|3378.01|3378.01|3376.52|3376.52|0
1659963300000|2022-08-08 12:55:00|3377.95|3377.95|3381.83|3381.83|3381.83|3381.83|3377.95|3377.95|0
1659963600000|2022-08-08 13:00:00|3381.89|3381.89|3381.62|3381.62|3383.49|3383.49|3381.62|3381.62|0
1659963900000|2022-08-08 13:05:00|3381.22|3381.22|3382.6|3382.6|3383.64|3383.64|3381.21|3381.21|0
1659964200000|2022-08-08 13:10:00|3382.76|3382.76|3383.53|3383.53|3384.38|3384.38|3382.52|3382.52|0
1659964500000|2022-08-08 13:15:00|3383.51|3383.51|3384.99|3384.99|3385.05|3385.05|3383.26|3383.26|0
1659964800000|2022-08-08 13:20:00|3385.1|3385.1|3383.97|3383.97|3386.51|3386.51|3383.97|3383.97|0
1659965100000|2022-08-08 13:25:00|3383.72|3383.72|3380.57|3380.57|3383.72|3383.72|3380.24|3380.24|0
1659965400000|2022-08-08 13:30:00|3379.25|3379.25|3381.46|3381.46|3382.29|3382.29|3377.61|3377.61|0
1659965700000|2022-08-08 13:35:00|3381.51|3381.51|3384.83|3384.83|3385.98|3385.98|3380.61|3380.61|0
1659966000000|2022-08-08 13:40:00|3384.89|3384.89|3383.25|3383.25|3389.08|3389.08|3383.13|3383.13|0
1659966300000|2022-08-08 13:45:00|3383.19|3383.19|3380.79|3380.79|3384.27|3384.27|3379.17|3379.17|0
1659966600000|2022-08-08 13:50:00|3380.74|3380.74|3379.06|3379.06|3380.74|3380.74|3376.4|3376.4|0
1659966900000|2022-08-08 13:55:00|3379.28|3379.28|3377.45|3377.45|3381.05|3381.05|3377.34|3377.34|0
1659967200000|2022-08-08 14:00:00|3377.62|3377.62|3376.11|3376.11|3377.9|3377.9|3373.98|3373.98|0
1659967500000|2022-08-08 14:05:00|3376.16|3376.16|3376.92|3376.92|3378.06|3378.06|3374.08|3374.08|0
1659967800000|2022-08-08 14:10:00|3376.86|3376.86|3375.02|3375.02|3377.14|3377.14|3374.02|3374.02|0
1659968100000|2022-08-08 14:15:00|3374.97|3374.97|3375.18|3375.18|3376.69|3376.69|3373.83|3373.83|0
1659968400000|2022-08-08 14:20:00|3375.29|3375.29|3376.95|3376.95|3376.95|3376.95|3375.13|3375.13|0
1659968700000|2022-08-08 14:25:00|3377.01|3377.01|3376.22|3376.22|3377.2|3377.2|3374.47|3374.47|0
1659969000000|2022-08-08 14:30:00|3375.89|3375.89|3379.67|3379.67|3381.32|3381.32|3375.89|3375.89|0
1659969300000|2022-08-08 14:35:00|3379.68|3379.68|3379.08|3379.08|3380.13|3380.13|3378.2|3378.2|0
1659969600000|2022-08-08 14:40:00|3378.75|3378.75|3378.7|3378.7|3379.57|3379.57|3377.98|3377.98|0
1659969900000|2022-08-08 14:45:00|3378.72|3378.72|3378.56|3378.56|3379.41|3379.41|3377.35|3377.35|0
1659970200000|2022-08-08 14:50:00|3378.65|3378.65|3381.69|3381.69|3381.88|3381.88|3378.54|3378.54|0
1659970500000|2022-08-08 14:55:00|3381.36|3381.36|3381.18|3381.18|3383.62|3383.62|3381.02|3381.02|0
1659970800000|2022-08-08 15:00:00|3381.23|3381.23|3382.74|3382.74|3384.08|3384.08|3381.23|3381.23|0
1659971100000|2022-08-08 15:05:00|3382.41|3382.41|3385.57|3385.57|3385.57|3385.57|3381.49|3381.49|0
1659971400000|2022-08-08 15:10:00|3385.4|3385.4|3383.07|3383.07|3385.56|3385.56|3382.79|3382.79|0
1659971700000|2022-08-08 15:15:00|3383.48|3383.48|3379.69|3379.69|3383.48|3383.48|3378.82|3378.82|0
1659972000000|2022-08-08 15:20:00|3379.78|3379.78|3378.14|3378.14|3380.12|3380.12|3378.08|3378.08|0
1659972300000|2022-08-08 15:25:00|3377.81|3377.81|3376.68|3376.68|3377.81|3377.81|3374.58|3374.58|0
1660029300000|2022-08-09 07:15:00|3368.57|3368.57|3370.77|3370.77|3374.2|3374.2|3368.05|3368.05|0
1660029600000|2022-08-09 07:20:00|3370.89|3370.89|3373.8|3373.8|3375.05|3375.05|3370.89|3370.89|0
1660029900000|2022-08-09 07:25:00|3373.91|3373.91|3380.9|3380.9|3380.9|3380.9|3373.5|3373.5|0
1660030200000|2022-08-09 07:30:00|3380.98|3380.98|3382.05|3382.05|3384.19|3384.19|3378.81|3378.81|0
1660030500000|2022-08-09 07:35:00|3382.14|3382.14|3383.34|3383.34|3386.24|3386.24|3381.94|3381.94|0
1660030800000|2022-08-09 07:40:00|3383.42|3383.42|3381.94|3381.94|3383.85|3383.85|3381.24|3381.24|0
1660031100000|2022-08-09 07:45:00|3382.02|3382.02|3382.29|3382.29|3383.8|3383.8|3381.41|3381.41|0
1660031400000|2022-08-09 07:50:00|3382.36|3382.36|3380.34|3380.34|3382.75|3382.75|3379.93|3379.93|0
1660031700000|2022-08-09 07:55:00|3380.26|3380.26|3381.8|3381.8|3382.05|3382.05|3380.08|3380.08|0
1660032000000|2022-08-09 08:00:00|3381.47|3381.47|3383.34|3383.34|3384.8|3384.8|3380.05|3380.05|0
1660032300000|2022-08-09 08:05:00|3383.36|3383.36|3380.21|3380.21|3387.56|3387.56|3380.21|3380.21|0
1660032600000|2022-08-09 08:10:00|3380.13|3380.13|3381.59|3381.59|3381.59|3381.59|3378.38|3378.38|0
1660032900000|2022-08-09 08:15:00|3381.48|3381.48|3383.66|3383.66|3383.66|3383.66|3381.48|3381.48|0
1660033200000|2022-08-09 08:20:00|3383.89|3383.89|3391.99|3391.99|3391.99|3391.99|3383.89|3383.89|0
1660033500000|2022-08-09 08:25:00|3391.9|3391.9|3399.29|3399.29|3399.29|3399.29|3391.43|3391.43|0
1660033800000|2022-08-09 08:30:00|3398.38|3398.38|3397.93|3397.93|3398.38|3398.38|3395.99|3395.99|0
1660034100000|2022-08-09 08:35:00|3397.27|3397.27|3400.6|3400.6|3401.52|3401.52|3396.86|3396.86|0
1660034400000|2022-08-09 08:40:00|3400.51|3400.51|3403.12|3403.12|3403.12|3403.12|3399.68|3399.68|0
1660034700000|2022-08-09 08:45:00|3404.11|3404.11|3408.91|3408.91|3408.91|3408.91|3404.11|3404.11|0
1660035000000|2022-08-09 08:50:00|3409.08|3409.08|3405.56|3405.56|3410.07|3410.07|3405.47|3405.47|0
1660035300000|2022-08-09 08:55:00|3405.47|3405.47|3408.5|3408.5|3408.8|3408.8|3405.47|3405.47|0
1660035600000|2022-08-09 09:00:00|3408.23|3408.23|3408.62|3408.62|3408.98|3408.98|3407.31|3407.31|0
1660035900000|2022-08-09 09:05:00|3408.21|3408.21|3408.14|3408.14|3409.46|3409.46|3407.7|3407.7|0
1660036200000|2022-08-09 09:10:00|3408.2|3408.2|3408.54|3408.54|3408.54|3408.54|3406.87|3406.87|0
1660036500000|2022-08-09 09:15:00|3408.43|3408.43|3413.26|3413.26|3413.7|3413.7|3408.1|3408.1|0
1660036800000|2022-08-09 09:20:00|3413.21|3413.21|3408.67|3408.67|3414|3414|3407.97|3407.97|0
1660037100000|2022-08-09 09:25:00|3409|3409|3403.9|3403.9|3409|3409|3403.3|3403.3|0
1660037400000|2022-08-09 09:30:00|3404.56|3404.56|3404.38|3404.38|3406.29|3406.29|3403.34|3403.34|0
1660037700000|2022-08-09 09:35:00|3405.04|3405.04|3408.51|3408.51|3409.64|3409.64|3405.03|3405.03|0
1660038000000|2022-08-09 09:40:00|3408.45|3408.45|3410.27|3410.27|3410.27|3410.27|3406.04|3406.04|0
1660038300000|2022-08-09 09:45:00|3410.21|3410.21|3412.22|3412.22|3412.36|3412.36|3408.98|3408.98|0
1660038600000|2022-08-09 09:50:00|3412.17|3412.17|3409.69|3409.69|3412.88|3412.88|3409.45|3409.45|0
1660038900000|2022-08-09 09:55:00|3409.63|3409.63|3405.79|3405.79|3409.63|3409.63|3405.79|3405.79|0
1660039200000|2022-08-09 10:00:00|3404.75|3404.75|3405.88|3405.88|3406.32|3406.32|3403.81|3403.81|0
1660039500000|2022-08-09 10:05:00|3405.89|3405.89|3404.76|3404.76|3406.18|3406.18|3404.64|3404.64|0
1660039800000|2022-08-09 10:10:00|3404.35|3404.35|3404.47|3404.47|3404.77|3404.77|3403.73|3403.73|0
1660040100000|2022-08-09 10:15:00|3404.42|3404.42|3405.25|3405.25|3405.25|3405.25|3402.57|3402.57|0
1660040400000|2022-08-09 10:20:00|3404.76|3404.76|3409.21|3409.21|3409.45|3409.45|3404.56|3404.56|0
1660040700000|2022-08-09 10:25:00|3409.12|3409.12|3409.62|3409.62|3409.66|3409.66|3406.95|3406.95|0
1660041000000|2022-08-09 10:30:00|3409.95|3409.95|3408.86|3408.86|3410.94|3410.94|3407.36|3407.36|0
1660041300000|2022-08-09 10:35:00|3408.2|3408.2|3404.18|3404.18|3408.2|3408.2|3404.06|3404.06|0
1660041600000|2022-08-09 10:40:00|3404.12|3404.12|3406.45|3406.45|3408.16|3408.16|3404.06|3404.06|0
1660041900000|2022-08-09 10:45:00|3406.56|3406.56|3405.01|3405.01|3407.78|3407.78|3404.76|3404.76|0
1660042200000|2022-08-09 10:50:00|3404.68|3404.68|3406.07|3406.07|3406.28|3406.28|3404.63|3404.63|0
1660042500000|2022-08-09 10:55:00|3406.18|3406.18|3408.2|3408.2|3408.34|3408.34|3406.18|3406.18|0
1660042800000|2022-08-09 11:00:00|3408.37|3408.37|3410.89|3410.89|3411.39|3411.39|3408.37|3408.37|0
1660043100000|2022-08-09 11:05:00|3411.22|3411.22|3410.75|3410.75|3411.61|3411.61|3409.22|3409.22|0
1660043400000|2022-08-09 11:10:00|3410.73|3410.73|3407.5|3407.5|3410.73|3410.73|3407.42|3407.42|0
1660043700000|2022-08-09 11:15:00|3407.17|3407.17|3406.28|3406.28|3407.65|3407.65|3406|3406|0
1660044000000|2022-08-09 11:20:00|3406.25|3406.25|3404.84|3404.84|3406.36|3406.36|3402.82|3402.82|0
1660044300000|2022-08-09 11:25:00|3404.79|3404.79|3404.85|3404.85|3404.96|3404.96|3401.69|3401.69|0
1660044600000|2022-08-09 11:30:00|3404.94|3404.94|3407.65|3407.65|3407.65|3407.65|3403.27|3403.27|0
1660044900000|2022-08-09 11:35:00|3407.6|3407.6|3406.14|3406.14|3408.48|3408.48|3405.78|3405.78|0
1660045200000|2022-08-09 11:40:00|3406.26|3406.26|3401.35|3401.35|3406.26|3406.26|3400.99|3400.99|0
1660045500000|2022-08-09 11:45:00|3401.68|3401.68|3403.28|3403.28|3403.32|3403.32|3399.14|3399.14|0
1660045800000|2022-08-09 11:50:00|3403.17|3403.17|3406.12|3406.12|3407.33|3407.33|3403.17|3403.17|0
1660046100000|2022-08-09 11:55:00|3406.02|3406.02|3406.06|3406.06|3407.12|3407.12|3405.96|3405.96|0
1660046400000|2022-08-09 12:00:00|3405.73|3405.73|3410.4|3410.4|3410.62|3410.62|3405.5|3405.5|0
1660046700000|2022-08-09 12:05:00|3410.32|3410.32|3407.69|3407.69|3410.32|3410.32|3407.69|3407.69|0
1660047000000|2022-08-09 12:10:00|3407.64|3407.64|3409.75|3409.75|3409.84|3409.84|3406.78|3406.78|0
1660047300000|2022-08-09 12:15:00|3409.8|3409.8|3407.39|3407.39|3410.61|3410.61|3407.39|3407.39|0
1660047600000|2022-08-09 12:20:00|3407.72|3407.72|3406.66|3406.66|3408.04|3408.04|3406.17|3406.17|0
1660047900000|2022-08-09 12:25:00|3406.61|3406.61|3407.19|3407.19|3407.29|3407.29|3406.49|3406.49|0
1660048200000|2022-08-09 12:30:00|3407.17|3407.17|3407.5|3407.5|3409.07|3409.07|3407.07|3407.07|0
1660048500000|2022-08-09 12:35:00|3407.17|3407.17|3407.37|3407.37|3407.37|3407.37|3405.26|3405.26|0
1660048800000|2022-08-09 12:40:00|3407.7|3407.7|3407.99|3407.99|3409.18|3409.18|3407.24|3407.24|0
1660049100000|2022-08-09 12:45:00|3407.94|3407.94|3405.53|3405.53|3407.94|3407.94|3405.22|3405.22|0
1660049400000|2022-08-09 12:50:00|3406.52|3406.52|3406.91|3406.91|3407.98|3407.98|3406.52|3406.52|0
1660049700000|2022-08-09 12:55:00|3407.24|3407.24|3405.58|3405.58|3407.79|3407.79|3405.26|3405.26|0
1660050000000|2022-08-09 13:00:00|3405.53|3405.53|3402.99|3402.99|3406.91|3406.91|3402.99|3402.99|0
1660050300000|2022-08-09 13:05:00|3403.04|3403.04|3406.78|3406.78|3406.78|3406.78|3403.03|3403.03|0
1660050600000|2022-08-09 13:10:00|3406.3|3406.3|3404.39|3404.39|3406.83|3406.83|3403.78|3403.78|0
1660050900000|2022-08-09 13:15:00|3404.44|3404.44|3402.64|3402.64|3404.44|3404.44|3402.41|3402.41|0
1660051200000|2022-08-09 13:20:00|3402.81|3402.81|3404.79|3404.79|3404.9|3404.9|3402.75|3402.75|0
1660051500000|2022-08-09 13:25:00|3404.73|3404.73|3402.91|3402.91|3404.78|3404.78|3402.81|3402.81|0
1660051800000|2022-08-09 13:30:00|3403.24|3403.24|3407.35|3407.35|3407.88|3407.88|3400.77|3400.77|0
1660052100000|2022-08-09 13:35:00|3407.26|3407.26|3411.32|3411.32|3411.32|3411.32|3407.26|3407.26|0
1660052400000|2022-08-09 13:40:00|3411.27|3411.27|3412.25|3412.25|3413|3413|3409.06|3409.06|0
1660052700000|2022-08-09 13:45:00|3412.3|3412.3|3407.48|3407.48|3413.06|3413.06|3403.86|3403.86|0
1660053000000|2022-08-09 13:50:00|3407.37|3407.37|3409.96|3409.96|3409.96|3409.96|3405.84|3405.84|0
1660053300000|2022-08-09 13:55:00|3410.07|3410.07|3410.35|3410.35|3411.33|3411.33|3407.58|3407.58|0
1660053600000|2022-08-09 14:00:00|3410.44|3410.44|3406.99|3406.99|3410.52|3410.52|3406.67|3406.67|0
1660053900000|2022-08-09 14:05:00|3406.94|3406.94|3409.17|3409.17|3410.69|3410.69|3406.15|3406.15|0
1660054200000|2022-08-09 14:10:00|3409.11|3409.11|3406.26|3406.26|3409.34|3409.34|3404.64|3404.64|0
1660054500000|2022-08-09 14:15:00|3406.2|3406.2|3407.69|3407.69|3409.46|3409.46|3406.14|3406.14|0
1660054800000|2022-08-09 14:20:00|3407.64|3407.64|3409.39|3409.39|3409.39|3409.39|3407.19|3407.19|0
1660055100000|2022-08-09 14:25:00|3409.31|3409.31|3410.43|3410.43|3410.98|3410.98|3407.97|3407.97|0
1660055400000|2022-08-09 14:30:00|3410.32|3410.32|3411.37|3411.37|3411.64|3411.64|3409.56|3409.56|0
1660055700000|2022-08-09 14:35:00|3411.38|3411.38|3412|3412|3412.22|3412.22|3409.88|3409.88|0
1660056000000|2022-08-09 14:40:00|3412.11|3412.11|3412.64|3412.64|3412.72|3412.72|3410.95|3410.95|0
1660056300000|2022-08-09 14:45:00|3412.31|3412.31|3410.23|3410.23|3413.71|3413.71|3409.75|3409.75|0
1660056600000|2022-08-09 14:50:00|3410.28|3410.28|3410.5|3410.5|3411.22|3411.22|3407.68|3407.68|0
1660056900000|2022-08-09 14:55:00|3410.58|3410.58|3409.97|3409.97|3411.51|3411.51|3409.86|3409.86|0
1660057200000|2022-08-09 15:00:00|3409.64|3409.64|3403.27|3403.27|3410.15|3410.15|3402.71|3402.71|0
1660057500000|2022-08-09 15:05:00|3403.1|3403.1|3405.34|3405.34|3405.34|3405.34|3402.24|3402.24|0
1660057800000|2022-08-09 15:10:00|3405.28|3405.28|3402.15|3402.15|3405.28|3405.28|3401.95|3401.95|0
1660058100000|2022-08-09 15:15:00|3402.26|3402.26|3402.48|3402.48|3404.44|3404.44|3402.26|3402.26|0
1660058400000|2022-08-09 15:20:00|3402.42|3402.42|3399.81|3399.81|3403.59|3403.59|3399.73|3399.73|0
1660058700000|2022-08-09 15:25:00|3400.14|3400.14|3401.08|3401.08|3403.6|3403.6|3400.14|3400.14|0
1660115700000|2022-08-10 07:15:00|3387.03|3387.03|3397.24|3397.24|3399.19|3399.19|3387.03|3387.03|0
1660116000000|2022-08-10 07:20:00|3397.9|3397.9|3399.22|3399.22|3401.62|3401.62|3397.9|3397.9|0
1660116300000|2022-08-10 07:25:00|3399.17|3399.17|3393.68|3393.68|3399.7|3399.7|3393.68|3393.68|0
1660116600000|2022-08-10 07:30:00|3393.35|3393.35|3387.44|3387.44|3393.66|3393.66|3387.16|3387.16|0
1660116900000|2022-08-10 07:35:00|3387.5|3387.5|3388.14|3388.14|3389.95|3389.95|3386.17|3386.17|0
1660117200000|2022-08-10 07:40:00|3388.31|3388.31|3390.19|3390.19|3391.85|3391.85|3388.22|3388.22|0
1660117500000|2022-08-10 07:45:00|3390.21|3390.21|3388.7|3388.7|3392.64|3392.64|3388.7|3388.7|0
1660117800000|2022-08-10 07:50:00|3388.37|3388.37|3391.62|3391.62|3394.34|3394.34|3386.42|3386.42|0
1660118100000|2022-08-10 07:55:00|3391.96|3391.96|3387.91|3387.91|3392.84|3392.84|3386.54|3386.54|0
1660118400000|2022-08-10 08:00:00|3388.29|3388.29|3391.92|3391.92|3392.1|3392.1|3387.69|3387.69|0
1660118700000|2022-08-10 08:05:00|3391.97|3391.97|3394.14|3394.14|3394.76|3394.76|3390.78|3390.78|0
1660119000000|2022-08-10 08:10:00|3394.08|3394.08|3397.21|3397.21|3397.5|3397.5|3394.08|3394.08|0
1660119300000|2022-08-10 08:15:00|3397.32|3397.32|3399.2|3399.2|3399.2|3399.2|3396.2|3396.2|0
1660119600000|2022-08-10 08:20:00|3399.25|3399.25|3400.36|3400.36|3402.44|3402.44|3399.25|3399.25|0
1660119900000|2022-08-10 08:25:00|3400.27|3400.27|3400.12|3400.12|3400.31|3400.31|3397.66|3397.66|0
1660120200000|2022-08-10 08:30:00|3399.96|3399.96|3400.18|3400.18|3401.06|3401.06|3399.57|3399.57|0
1660120500000|2022-08-10 08:35:00|3400.23|3400.23|3399.02|3399.02|3401.32|3401.32|3399.02|3399.02|0
1660120800000|2022-08-10 08:40:00|3399.03|3399.03|3405.26|3405.26|3405.66|3405.66|3398.97|3398.97|0
1660121100000|2022-08-10 08:45:00|3405.43|3405.43|3407.83|3407.83|3409.21|3409.21|3404.33|3404.33|0
1660121400000|2022-08-10 08:50:00|3407.85|3407.85|3406.99|3406.99|3408.24|3408.24|3404.59|3404.59|0
1660121700000|2022-08-10 08:55:00|3406.88|3406.88|3405.15|3405.15|3407.05|3407.05|3404.81|3404.81|0
1660122000000|2022-08-10 09:00:00|3405.17|3405.17|3407.53|3407.53|3408.35|3408.35|3405.09|3405.09|0
1660122300000|2022-08-10 09:05:00|3407.2|3407.2|3405.44|3405.44|3407.2|3407.2|3404.64|3404.64|0
1660122600000|2022-08-10 09:10:00|3405.39|3405.39|3405.7|3405.7|3406.72|3406.72|3404.16|3404.16|0
1660122900000|2022-08-10 09:15:00|3405.58|3405.58|3408.59|3408.59|3408.85|3408.85|3403.51|3403.51|0
1660123200000|2022-08-10 09:20:00|3408.53|3408.53|3406.14|3406.14|3408.53|3408.53|3405.86|3405.86|0
1660123500000|2022-08-10 09:25:00|3406.06|3406.06|3402.46|3402.46|3406.06|3406.06|3402.13|3402.13|0
1660123800000|2022-08-10 09:30:00|3402.35|3402.35|3403.37|3403.37|3405.19|3405.19|3402.35|3402.35|0
1660124100000|2022-08-10 09:35:00|3403.31|3403.31|3398.4|3398.4|3404.38|3404.38|3398.18|3398.18|0
1660124400000|2022-08-10 09:40:00|3398.32|3398.32|3400.49|3400.49|3401.86|3401.86|3398.24|3398.24|0
1660124700000|2022-08-10 09:45:00|3400.82|3400.82|3402.24|3402.24|3402.48|3402.48|3399.63|3399.63|0
1660125000000|2022-08-10 09:50:00|3402.18|3402.18|3402.68|3402.68|3402.68|3402.68|3400.62|3400.62|0
1660125300000|2022-08-10 09:55:00|3402.63|3402.63|3404.71|3404.71|3405.13|3405.13|3402.09|3402.09|0
1660125600000|2022-08-10 10:00:00|3404.69|3404.69|3403.47|3403.47|3405.41|3405.41|3403.47|3403.47|0
1660125900000|2022-08-10 10:05:00|3403.39|3403.39|3406.11|3406.11|3406.43|3406.43|3403.22|3403.22|0
1660126200000|2022-08-10 10:10:00|3406|3406|3407.78|3407.78|3408.27|3408.27|3406|3406|0
1660126500000|2022-08-10 10:15:00|3407.67|3407.67|3407.91|3407.91|3408.88|3408.88|3407.67|3407.67|0
1660126800000|2022-08-10 10:20:00|3407.86|3407.86|3407.5|3407.5|3407.86|3407.86|3406.85|3406.85|0
1660127100000|2022-08-10 10:25:00|3407.56|3407.56|3407.6|3407.6|3408.99|3408.99|3406.83|3406.83|0
1660127400000|2022-08-10 10:30:00|3407.54|3407.54|3409.49|3409.49|3409.49|3409.49|3407.54|3407.54|0
1660127700000|2022-08-10 10:35:00|3409.44|3409.44|3408.33|3408.33|3409.44|3409.44|3408.33|3408.33|0
1660128000000|2022-08-10 10:40:00|3408.44|3408.44|3408.75|3408.75|3409.15|3409.15|3408.38|3408.38|0
1660128300000|2022-08-10 10:45:00|3408.69|3408.69|3409.19|3409.19|3409.28|3409.28|3407.78|3407.78|0
1660128600000|2022-08-10 10:50:00|3409.14|3409.14|3409.37|3409.37|3409.59|3409.59|3408.39|3408.39|0
1660128900000|2022-08-10 10:55:00|3409.33|3409.33|3407.79|3407.79|3409.44|3409.44|3406.68|3406.68|0
1660129200000|2022-08-10 11:00:00|3408.18|3408.18|3410.21|3410.21|3410.21|3410.21|3407.23|3407.23|0
1660129500000|2022-08-10 11:05:00|3410.23|3410.23|3409.09|3409.09|3410.61|3410.61|3409.09|3409.09|0
1660129800000|2022-08-10 11:10:00|3408.97|3408.97|3410.57|3410.57|3410.62|3410.62|3408.97|3408.97|0
1660130100000|2022-08-10 11:15:00|3410.58|3410.58|3406.01|3406.01|3410.67|3410.67|3405.98|3405.98|0
1660130400000|2022-08-10 11:20:00|3405.93|3405.93|3407.4|3407.4|3408.42|3408.42|3405.59|3405.59|0
1660130700000|2022-08-10 11:25:00|3407.42|3407.42|3408.03|3408.03|3408.76|3408.76|3407.38|3407.38|0
1660131000000|2022-08-10 11:30:00|3408.44|3408.44|3410.58|3410.58|3410.9|3410.9|3408.42|3408.42|0
1660131300000|2022-08-10 11:35:00|3410.53|3410.53|3406.67|3406.67|3410.65|3410.65|3406.67|3406.67|0
1660131600000|2022-08-10 11:40:00|3406.73|3406.73|3406.68|3406.68|3407.54|3407.54|3406.4|3406.4|0
1660131900000|2022-08-10 11:45:00|3406.56|3406.56|3407.06|3407.06|3407.66|3407.66|3405.19|3405.19|0
1660132200000|2022-08-10 11:50:00|3407.08|3407.08|3407.39|3407.39|3407.84|3407.84|3406.42|3406.42|0
1660132500000|2022-08-10 11:55:00|3407.47|3407.47|3408.35|3408.35|3410.32|3410.32|3407.47|3407.47|0
1660132800000|2022-08-10 12:00:00|3408.33|3408.33|3407.02|3407.02|3408.86|3408.86|3406.64|3406.64|0
1660133100000|2022-08-10 12:05:00|3407.08|3407.08|3409.22|3409.22|3410.15|3410.15|3406.85|3406.85|0
1660133400000|2022-08-10 12:10:00|3409.13|3409.13|3409.62|3409.62|3409.62|3409.62|3408.24|3408.24|0
1660133700000|2022-08-10 12:15:00|3409.51|3409.51|3408.01|3408.01|3409.51|3409.51|3407.37|3407.37|0
1660134000000|2022-08-10 12:20:00|3408.03|3408.03|3409.47|3409.47|3410.44|3410.44|3407.77|3407.77|0
1660134300000|2022-08-10 12:25:00|3409.51|3409.51|3410.75|3410.75|3412.79|3412.79|3409.51|3409.51|0
1660134600000|2022-08-10 12:30:00|3411.61|3411.61|3400.92|3400.92|3418.65|3418.65|3400.84|3400.84|0
1660134900000|2022-08-10 12:35:00|3400.88|3400.88|3395.82|3395.82|3401.61|3401.61|3389.69|3389.69|0
1660135200000|2022-08-10 12:40:00|3395.9|3395.9|3391.43|3391.43|3401.67|3401.67|3391.08|3391.08|0
1660135500000|2022-08-10 12:45:00|3391.49|3391.49|3393.57|3393.57|3394.23|3394.23|3388.69|3388.69|0
1660135800000|2022-08-10 12:50:00|3393.48|3393.48|3387.96|3387.96|3393.48|3393.48|3387.84|3387.84|0
1660136100000|2022-08-10 12:55:00|3388.62|3388.62|3381.58|3381.58|3388.77|3388.77|3381.58|3381.58|0
1660136400000|2022-08-10 13:00:00|3381.42|3381.42|3380.56|3380.56|3387.35|3387.35|3380.56|3380.56|0
1660136700000|2022-08-10 13:05:00|3380.55|3380.55|3381.43|3381.43|3382.15|3382.15|3378.24|3378.24|0
1660137000000|2022-08-10 13:10:00|3381.49|3381.49|3377.48|3377.48|3381.77|3381.77|3377.11|3377.11|0
1660137300000|2022-08-10 13:15:00|3377.45|3377.45|3378.55|3378.55|3380.26|3380.26|3377.09|3377.09|0
1660137600000|2022-08-10 13:20:00|3378.46|3378.46|3381.73|3381.73|3382.06|3382.06|3378.23|3378.23|0
1660137900000|2022-08-10 13:25:00|3381.82|3381.82|3379.18|3379.18|3383.63|3383.63|3378.27|3378.27|0
1660138200000|2022-08-10 13:30:00|3379.12|3379.12|3381.42|3381.42|3383.2|3383.2|3376.57|3376.57|0
1660138500000|2022-08-10 13:35:00|3381.69|3381.69|3386.44|3386.44|3387.74|3387.74|3381.69|3381.69|0
1660138800000|2022-08-10 13:40:00|3386.11|3386.11|3398.63|3398.63|3398.96|3398.96|3384.26|3384.26|0
1660139100000|2022-08-10 13:45:00|3398.91|3398.91|3397.15|3397.15|3401.45|3401.45|3396.18|3396.18|0
1660139400000|2022-08-10 13:50:00|3397.2|3397.2|3393.61|3393.61|3398.46|3398.46|3393.61|3393.61|0
1660139700000|2022-08-10 13:55:00|3393.55|3393.55|3390.16|3390.16|3394.83|3394.83|3388.52|3388.52|0
1660140000000|2022-08-10 14:00:00|3390.49|3390.49|3388.57|3388.57|3395.46|3395.46|3388.48|3388.48|0
1660140300000|2022-08-10 14:05:00|3388.7|3388.7|3388.31|3388.31|3390.99|3390.99|3384.87|3384.87|0
1660140600000|2022-08-10 14:10:00|3388.23|3388.23|3391.85|3391.85|3392.81|3392.81|3388.23|3388.23|0
1660140900000|2022-08-10 14:15:00|3391.91|3391.91|3390.75|3390.75|3393.44|3393.44|3388.65|3388.65|0
1660141200000|2022-08-10 14:20:00|3390.8|3390.8|3385.89|3385.89|3390.8|3390.8|3385.26|3385.26|0
1660141500000|2022-08-10 14:25:00|3385.93|3385.93|3382.87|3382.87|3386.81|3386.81|3381.79|3381.79|0
1660141800000|2022-08-10 14:30:00|3382.92|3382.92|3382.55|3382.55|3385.23|3385.23|3382.42|3382.42|0
1660142100000|2022-08-10 14:35:00|3382.58|3382.58|3382.39|3382.39|3383.36|3383.36|3381.22|3381.22|0
1660142400000|2022-08-10 14:40:00|3382.61|3382.61|3380.12|3380.12|3382.61|3382.61|3380.07|3380.07|0
1660142700000|2022-08-10 14:45:00|3380.45|3380.45|3380.73|3380.73|3382.6|3382.6|3380.07|3380.07|0
1660143000000|2022-08-10 14:50:00|3380.57|3380.57|3378.92|3378.92|3381.23|3381.23|3377.49|3377.49|0
1660143300000|2022-08-10 14:55:00|3378.98|3378.98|3380.44|3380.44|3382.89|3382.89|3378.96|3378.96|0
1660143600000|2022-08-10 15:00:00|3380.77|3380.77|3382.37|3382.37|3382.91|3382.91|3380.77|3380.77|0
1660143900000|2022-08-10 15:05:00|3382.29|3382.29|3378.83|3378.83|3382.82|3382.82|3378.34|3378.34|0
1660144200000|2022-08-10 15:10:00|3379.49|3379.49|3381.47|3381.47|3381.47|3381.47|3379.38|3379.38|0
1660144500000|2022-08-10 15:15:00|3381.48|3381.48|3379.91|3379.91|3381.89|3381.89|3379.8|3379.8|0
1660144800000|2022-08-10 15:20:00|3380.24|3380.24|3385.34|3385.34|3385.4|3385.4|3379.91|3379.91|0
1660145100000|2022-08-10 15:25:00|3385.67|3385.67|3386.54|3386.54|3388.19|3388.19|3385.11|3385.11|0
1660202100000|2022-08-11 07:15:00|3388.48|3388.48|3387.77|3387.77|3388.9|3388.9|3385.49|3385.49|0
1660202400000|2022-08-11 07:20:00|3388.1|3388.1|3389.73|3389.73|3390.16|3390.16|3388.1|3388.1|0
1660202700000|2022-08-11 07:25:00|3389.84|3389.84|3385.57|3385.57|3390.19|3390.19|3383.92|3383.92|0
1660203000000|2022-08-11 07:30:00|3385.56|3385.56|3383.29|3383.29|3385.56|3385.56|3380.38|3380.38|0
1660203300000|2022-08-11 07:35:00|3383.07|3383.07|3385.06|3385.06|3386.48|3386.48|3382.3|3382.3|0
1660203600000|2022-08-11 07:40:00|3384.95|3384.95|3388.45|3388.45|3389.11|3389.11|3384.95|3384.95|0
1660203900000|2022-08-11 07:45:00|3388.12|3388.12|3389.2|3389.2|3390.79|3390.79|3388.08|3388.08|0
1660204200000|2022-08-11 07:50:00|3389.12|3389.12|3389.71|3389.71|3390.48|3390.48|3386.27|3386.27|0
1660204500000|2022-08-11 07:55:00|3389.38|3389.38|3389.16|3389.16|3391.84|3391.84|3388.97|3388.97|0
1660204800000|2022-08-11 08:00:00|3389.25|3389.25|3385.15|3385.15|3389.53|3389.53|3384.08|3384.08|0
1660205100000|2022-08-11 08:05:00|3385.04|3385.04|3386.27|3386.27|3386.29|3386.29|3383.69|3383.69|0
1660205400000|2022-08-11 08:10:00|3386.6|3386.6|3386.4|3386.4|3387.72|3387.72|3385.06|3385.06|0
1660205700000|2022-08-11 08:15:00|3386.32|3386.32|3389.03|3389.03|3391.13|3391.13|3385.8|3385.8|0
1660206000000|2022-08-11 08:20:00|3389.2|3389.2|3389.39|3389.39|3390.01|3390.01|3387.83|3387.83|0
1660206300000|2022-08-11 08:25:00|3389.23|3389.23|3391.62|3391.62|3392.44|3392.44|3389.23|3389.23|0
1660206600000|2022-08-11 08:30:00|3391.73|3391.73|3392.12|3392.12|3392.12|3392.12|3390.04|3390.04|0
1660206900000|2022-08-11 08:35:00|3392.78|3392.78|3390.77|3390.77|3394.48|3394.48|3390.77|3390.77|0
1660207200000|2022-08-11 08:40:00|3390.66|3390.66|3392.48|3392.48|3392.68|3392.68|3390.45|3390.45|0
1660207500000|2022-08-11 08:45:00|3392.38|3392.38|3392.87|3392.87|3393.21|3393.21|3392.38|3392.38|0
1660207800000|2022-08-11 08:50:00|3392.82|3392.82|3392.41|3392.41|3392.82|3392.82|3389.21|3389.21|0
1660208100000|2022-08-11 08:55:00|3392.57|3392.57|3396.43|3396.43|3396.53|3396.53|3392.57|3392.57|0
1660208400000|2022-08-11 09:00:00|3396.32|3396.32|3396.52|3396.52|3400.83|3400.83|3395.83|3395.83|0
1660208700000|2022-08-11 09:05:00|3396.63|3396.63|3395.46|3395.46|3397.16|3397.16|3395.46|3395.46|0
1660209000000|2022-08-11 09:10:00|3395.37|3395.37|3391.01|3391.01|3395.87|3395.87|3391.01|3391.01|0
1660209300000|2022-08-11 09:15:00|3390.96|3390.96|3387.04|3387.04|3390.96|3390.96|3387.04|3387.04|0
1660209600000|2022-08-11 09:20:00|3387.7|3387.7|3387.62|3387.62|3387.97|3387.97|3387.09|3387.09|0
1660209900000|2022-08-11 09:25:00|3387.29|3387.29|3386.78|3386.78|3387.29|3387.29|3384.79|3384.79|0
1660210200000|2022-08-11 09:30:00|3386.95|3386.95|3388.27|3388.27|3388.32|3388.32|3386.92|3386.92|0
1660210500000|2022-08-11 09:35:00|3388.38|3388.38|3387.79|3387.79|3390.44|3390.44|3387.79|3387.79|0
1660210800000|2022-08-11 09:40:00|3387.88|3387.88|3388.41|3388.41|3388.41|3388.41|3385.23|3385.23|0
1660211100000|2022-08-11 09:45:00|3388.52|3388.52|3390.73|3390.73|3391.44|3391.44|3388.52|3388.52|0
1660211400000|2022-08-11 09:50:00|3390.74|3390.74|3389.2|3389.2|3390.78|3390.78|3388.72|3388.72|0
1660211700000|2022-08-11 09:55:00|3389.04|3389.04|3382.09|3382.09|3389.04|3389.04|3382.09|3382.09|0
1660212000000|2022-08-11 10:00:00|3381.87|3381.87|3381.46|3381.46|3383.7|3383.7|3381.07|3381.07|0
1660212300000|2022-08-11 10:05:00|3381.29|3381.29|3379.03|3379.03|3381.29|3381.29|3377.69|3377.69|0
1660212600000|2022-08-11 10:10:00|3379.16|3379.16|3380.68|3380.68|3380.96|3380.96|3379.05|3379.05|0
1660212900000|2022-08-11 10:15:00|3380.63|3380.63|3380.22|3380.22|3381.65|3381.65|3378.56|3378.56|0
1660213200000|2022-08-11 10:20:00|3380.11|3380.11|3378.03|3378.03|3380.32|3380.32|3378.03|3378.03|0
1660213500000|2022-08-11 10:25:00|3377.8|3377.8|3380.84|3380.84|3380.95|3380.95|3377.19|3377.19|0
1660213800000|2022-08-11 10:30:00|3380.78|3380.78|3382.12|3382.12|3382.12|3382.12|3380.15|3380.15|0
1660214100000|2022-08-11 10:35:00|3382.11|3382.11|3381.7|3381.7|3382.14|3382.14|3379.5|3379.5|0
1660214400000|2022-08-11 10:40:00|3381.81|3381.81|3381.03|3381.03|3382.07|3382.07|3381.03|3381.03|0
1660214700000|2022-08-11 10:45:00|3380.79|3380.79|3381.15|3381.15|3381.46|3381.46|3380.48|3380.48|0
1660215000000|2022-08-11 10:50:00|3381.2|3381.2|3384.22|3384.22|3384.22|3384.22|3380.55|3380.55|0
1660215300000|2022-08-11 10:55:00|3384.55|3384.55|3384.1|3384.1|3385.91|3385.91|3383.78|3383.78|0
1660215600000|2022-08-11 11:00:00|3384.21|3384.21|3386.61|3386.61|3386.72|3386.72|3383.3|3383.3|0
1660215900000|2022-08-11 11:05:00|3386.84|3386.84|3388.01|3388.01|3388.93|3388.93|3386.84|3386.84|0
1660216200000|2022-08-11 11:10:00|3388|3388|3387.9|3387.9|3388|3388|3386.96|3386.96|0
1660216500000|2022-08-11 11:15:00|3388.01|3388.01|3389.38|3389.38|3390.8|3390.8|3388.01|3388.01|0
1660216800000|2022-08-11 11:20:00|3389.6|3389.6|3387.15|3387.15|3389.8|3389.8|3387.15|3387.15|0
1660217100000|2022-08-11 11:25:00|3387.13|3387.13|3386.42|3386.42|3388.16|3388.16|3386.42|3386.42|0
1660217400000|2022-08-11 11:30:00|3386.03|3386.03|3386.41|3386.41|3386.55|3386.55|3385.44|3385.44|0
1660217700000|2022-08-11 11:35:00|3386.3|3386.3|3385.05|3385.05|3386.46|3386.46|3384.52|3384.52|0
1660218000000|2022-08-11 11:40:00|3385|3385|3382.75|3382.75|3385|3385|3382.48|3382.48|0
1660218300000|2022-08-11 11:45:00|3382.84|3382.84|3381.61|3381.61|3382.84|3382.84|3380.76|3380.76|0
1660218600000|2022-08-11 11:50:00|3381.66|3381.66|3382.47|3382.47|3383.95|3383.95|3381.39|3381.39|0
1660218900000|2022-08-11 11:55:00|3382.53|3382.53|3383.5|3383.5|3383.5|3383.5|3381.79|3381.79|0
1660219200000|2022-08-11 12:00:00|3383.59|3383.59|3383.34|3383.34|3384.78|3384.78|3382.13|3382.13|0
1660219500000|2022-08-11 12:05:00|3383.67|3383.67|3386.6|3386.6|3386.68|3386.68|3383.35|3383.35|0
1660219800000|2022-08-11 12:10:00|3386.71|3386.71|3386.28|3386.28|3387.06|3387.06|3386.28|3386.28|0
1660220100000|2022-08-11 12:15:00|3386.22|3386.22|3386.2|3386.2|3386.48|3386.48|3384.2|3384.2|0
1660220400000|2022-08-11 12:20:00|3386.36|3386.36|3384.06|3384.06|3386.36|3386.36|3383.56|3383.56|0
1660220700000|2022-08-11 12:25:00|3384.72|3384.72|3387.53|3387.53|3388.19|3388.19|3384.72|3384.72|0
1660221000000|2022-08-11 12:30:00|3387.57|3387.57|3387.74|3387.74|3390.31|3390.31|3387.53|3387.53|0
1660221300000|2022-08-11 12:35:00|3387.34|3387.34|3388.31|3388.31|3390|3390|3387.17|3387.17|0
1660221600000|2022-08-11 12:40:00|3388.23|3388.23|3389.37|3389.37|3390.19|3390.19|3387.46|3387.46|0
1660221900000|2022-08-11 12:45:00|3389.31|3389.31|3388.8|3388.8|3389.31|3389.31|3387.45|3387.45|0
1660222200000|2022-08-11 12:50:00|3389.13|3389.13|3391.51|3391.51|3391.57|3391.57|3389.07|3389.07|0
1660222500000|2022-08-11 12:55:00|3391.63|3391.63|3400.65|3400.65|3400.65|3400.65|3391.63|3391.63|0
1660222800000|2022-08-11 13:00:00|3400.67|3400.67|3400.38|3400.38|3400.99|3400.99|3397.99|3397.99|0
1660223100000|2022-08-11 13:05:00|3400.49|3400.49|3400.34|3400.34|3401.27|3401.27|3398.69|3398.69|0
1660223400000|2022-08-11 13:10:00|3400.01|3400.01|3394.32|3394.32|3400.37|3400.37|3393.38|3393.38|0
1660223700000|2022-08-11 13:15:00|3394.43|3394.43|3393.48|3393.48|3396.73|3396.73|3392.91|3392.91|0
1660224000000|2022-08-11 13:20:00|3393.53|3393.53|3394.78|3394.78|3395.18|3395.18|3393.53|3393.53|0
1660224300000|2022-08-11 13:25:00|3394.84|3394.84|3395.1|3395.1|3395.9|3395.9|3393.79|3393.79|0
1660224600000|2022-08-11 13:30:00|3394.77|3394.77|3397.42|3397.42|3399.38|3399.38|3394.77|3394.77|0
1660224900000|2022-08-11 13:35:00|3397.31|3397.31|3402.45|3402.45|3402.56|3402.56|3396.51|3396.51|0
1660225200000|2022-08-11 13:40:00|3402.12|3402.12|3400.69|3400.69|3402.38|3402.38|3398.54|3398.54|0
1660225500000|2022-08-11 13:45:00|3400.58|3400.58|3400.16|3400.16|3400.83|3400.83|3397.97|3397.97|0
1660225800000|2022-08-11 13:50:00|3400.18|3400.18|3403.35|3403.35|3403.35|3403.35|3396.56|3396.56|0
1660226100000|2022-08-11 13:55:00|3403.44|3403.44|3400.96|3400.96|3403.44|3403.44|3400.96|3400.96|0
1660226400000|2022-08-11 14:00:00|3400.88|3400.88|3400.66|3400.66|3401.64|3401.64|3398.28|3398.28|0
1660226700000|2022-08-11 14:05:00|3399.67|3399.67|3400.81|3400.81|3401.72|3401.72|3399.23|3399.23|0
1660227000000|2022-08-11 14:10:00|3400.87|3400.87|3397.62|3397.62|3400.87|3400.87|3397.54|3397.54|0
1660227300000|2022-08-11 14:15:00|3397.54|3397.54|3397.28|3397.28|3400.19|3400.19|3397.09|3397.09|0
1660227600000|2022-08-11 14:20:00|3397.61|3397.61|3395.13|3395.13|3397.98|3397.98|3395.13|3395.13|0
1660227900000|2022-08-11 14:25:00|3395.24|3395.24|3396.58|3396.58|3396.58|3396.58|3394.67|3394.67|0
1660228200000|2022-08-11 14:30:00|3396.54|3396.54|3398.75|3398.75|3399.29|3399.29|3395.6|3395.6|0
1660228500000|2022-08-11 14:35:00|3398.72|3398.72|3397.53|3397.53|3399.98|3399.98|3397.53|3397.53|0
1660228800000|2022-08-11 14:40:00|3397.64|3397.64|3395.76|3395.76|3397.82|3397.82|3395.7|3395.7|0
1660229100000|2022-08-11 14:45:00|3394.77|3394.77|3395.6|3395.6|3396.25|3396.25|3393.91|3393.91|0
1660229400000|2022-08-11 14:50:00|3395.49|3395.49|3394|3394|3396.25|3396.25|3393.34|3393.34|0
1660229700000|2022-08-11 14:55:00|3393.95|3393.95|3393.1|3393.1|3394.15|3394.15|3390.95|3390.95|0
1660230000000|2022-08-11 15:00:00|3393.18|3393.18|3391.81|3391.81|3393.18|3393.18|3390.62|3390.62|0
1660230300000|2022-08-11 15:05:00|3391.87|3391.87|3392.19|3392.19|3392.94|3392.94|3389.99|3389.99|0
1660230600000|2022-08-11 15:10:00|3392.25|3392.25|3391.97|3391.97|3393.23|3393.23|3390.63|3390.63|0
1660230900000|2022-08-11 15:15:00|3391.92|3391.92|3390.26|3390.26|3393.76|3393.76|3390.26|3390.26|0
1660231200000|2022-08-11 15:20:00|3390.2|3390.2|3395.65|3395.65|3396.25|3396.25|3389.76|3389.76|0
1660231500000|2022-08-11 15:25:00|3395.54|3395.54|3396.17|3396.17|3397|3397|3394.11|3394.11|0
1660288500000|2022-08-12 07:15:00|3404.39|3404.39|3400.87|3400.87|3404.39|3404.39|3398.78|3398.78|0
1660288800000|2022-08-12 07:20:00|3400.93|3400.93|3401.18|3401.18|3402.63|3402.63|3400.74|3400.74|0
1660289100000|2022-08-12 07:25:00|3401.16|3401.16|3409.63|3409.63|3409.89|3409.89|3400.45|3400.45|0
1660289400000|2022-08-12 07:30:00|3409.68|3409.68|3409.69|3409.69|3410.65|3410.65|3408.45|3408.45|0
1660289700000|2022-08-12 07:35:00|3410.02|3410.02|3414.65|3414.65|3414.91|3414.91|3409.99|3409.99|0
1660290000000|2022-08-12 07:40:00|3414.73|3414.73|3409.58|3409.58|3415.35|3415.35|3409.58|3409.58|0
1660290300000|2022-08-12 07:45:00|3409.42|3409.42|3416.71|3416.71|3416.71|3416.71|3408.3|3408.3|0
1660290600000|2022-08-12 07:50:00|3416.8|3416.8|3421.21|3421.21|3422.37|3422.37|3416.8|3416.8|0
1660290900000|2022-08-12 07:55:00|3421.12|3421.12|3420.12|3420.12|3422.11|3422.11|3419.34|3419.34|0
1660291200000|2022-08-12 08:00:00|3420.23|3420.23|3424.54|3424.54|3424.8|3424.8|3420.23|3420.23|0
1660291500000|2022-08-12 08:05:00|3424.53|3424.53|3422.64|3422.64|3424.53|3424.53|3421.1|3421.1|0
1660291800000|2022-08-12 08:10:00|3422.92|3422.92|3425.03|3425.03|3425.03|3425.03|3421.71|3421.71|0
1660292100000|2022-08-12 08:15:00|3425.19|3425.19|3427.66|3427.66|3427.66|3427.66|3424.43|3424.43|0
1660292400000|2022-08-12 08:20:00|3427.64|3427.64|3432.38|3432.38|3432.58|3432.58|3427.64|3427.64|0
1660292700000|2022-08-12 08:25:00|3431.39|3431.39|3429.11|3429.11|3434.35|3434.35|3429.06|3429.06|0
1660293000000|2022-08-12 08:30:00|3428.95|3428.95|3433.19|3433.19|3433.19|3433.19|3428.84|3428.84|0
1660293300000|2022-08-12 08:35:00|3433.11|3433.11|3435.59|3435.59|3435.72|3435.72|3432.92|3432.92|0
1660293600000|2022-08-12 08:40:00|3435.68|3435.68|3433.54|3433.54|3435.91|3435.91|3432.77|3432.77|0
1660293900000|2022-08-12 08:45:00|3433.04|3433.04|3430|3430|3433.04|3433.04|3430|3430|0
1660294200000|2022-08-12 08:50:00|3430.05|3430.05|3428.09|3428.09|3430.05|3430.05|3427.63|3427.63|0
1660294500000|2022-08-12 08:55:00|3427.04|3427.04|3421.42|3421.42|3428.15|3428.15|3419.38|3419.38|0
1660294800000|2022-08-12 09:00:00|3421.51|3421.51|3423.03|3423.03|3423.48|3423.48|3421.25|3421.25|0
1660295100000|2022-08-12 09:05:00|3423.11|3423.11|3423.74|3423.74|3425.54|3425.54|3423.11|3423.11|0
1660295400000|2022-08-12 09:10:00|3423.5|3423.5|3425.04|3425.04|3425.43|3425.43|3423.5|3423.5|0
1660295700000|2022-08-12 09:15:00|3425.03|3425.03|3425.84|3425.84|3426.11|3426.11|3425.03|3425.03|0
1660296000000|2022-08-12 09:20:00|3425.76|3425.76|3427.35|3427.35|3428.04|3428.04|3424.72|3424.72|0
1660296300000|2022-08-12 09:25:00|3427.02|3427.02|3426.85|3426.85|3427.64|3427.64|3426.58|3426.58|0
1660296600000|2022-08-12 09:30:00|3426.9|3426.9|3433.6|3433.6|3433.6|3433.6|3426.9|3426.9|0
1660296900000|2022-08-12 09:35:00|3434.26|3434.26|3435.37|3435.37|3436.63|3436.63|3434.26|3434.26|0
1660297200000|2022-08-12 09:40:00|3434.91|3434.91|3434.18|3434.18|3436.53|3436.53|3434.18|3434.18|0
1660297500000|2022-08-12 09:45:00|3434.23|3434.23|3436.9|3436.9|3437.24|3437.24|3434.14|3434.14|0
1660297800000|2022-08-12 09:50:00|3436.85|3436.85|3437.22|3437.22|3438.27|3438.27|3436.71|3436.71|0
1660298100000|2022-08-12 09:55:00|3437.14|3437.14|3435.37|3435.37|3437.14|3437.14|3434.15|3434.15|0
1660298400000|2022-08-12 10:00:00|3435.09|3435.09|3432.7|3432.7|3435.2|3435.2|3431.02|3431.02|0
1660298700000|2022-08-12 10:05:00|3433.03|3433.03|3431.14|3431.14|3433.55|3433.55|3430.43|3430.43|0
1660299000000|2022-08-12 10:10:00|3431.09|3431.09|3428.13|3428.13|3431.09|3431.09|3427.03|3427.03|0
1660299300000|2022-08-12 10:15:00|3427.8|3427.8|3424.82|3424.82|3429.31|3429.31|3423.71|3423.71|0
1660299600000|2022-08-12 10:20:00|3424.93|3424.93|3425.79|3425.79|3426.42|3426.42|3424.63|3424.63|0
1660299900000|2022-08-12 10:25:00|3425.58|3425.58|3426.95|3426.95|3428.16|3428.16|3424.8|3424.8|0
1660300200000|2022-08-12 10:30:00|3426.97|3426.97|3428.65|3428.65|3428.66|3428.66|3426.67|3426.67|0
1660300500000|2022-08-12 10:35:00|3428.32|3428.32|3425.52|3425.52|3428.43|3428.43|3425.52|3425.52|0
1660300800000|2022-08-12 10:40:00|3425.4|3425.4|3420.15|3420.15|3425.4|3425.4|3420.15|3420.15|0
1660301100000|2022-08-12 10:45:00|3419.86|3419.86|3421.58|3421.58|3422.8|3422.8|3419.84|3419.84|0
1660301400000|2022-08-12 10:50:00|3421.33|3421.33|3421.99|3421.99|3422.39|3422.39|3420.69|3420.69|0
1660301700000|2022-08-12 10:55:00|3421.88|3421.88|3421.91|3421.91|3421.97|3421.97|3420.6|3420.6|0
1660302000000|2022-08-12 11:00:00|3421.83|3421.83|3419.83|3419.83|3421.83|3421.83|3419.51|3419.51|0
1660302300000|2022-08-12 11:05:00|3419.75|3419.75|3419.85|3419.85|3421.85|3421.85|3419.42|3419.42|0
1660302600000|2022-08-12 11:10:00|3419.79|3419.79|3421.3|3421.3|3421.3|3421.3|3417.79|3417.79|0
1660302900000|2022-08-12 11:15:00|3421.36|3421.36|3421.46|3421.46|3421.46|3421.46|3419.02|3419.02|0
1660303200000|2022-08-12 11:20:00|3421.4|3421.4|3422.52|3422.52|3422.52|3422.52|3421.4|3421.4|0
1660303500000|2022-08-12 11:25:00|3422.54|3422.54|3425.39|3425.39|3426.36|3426.36|3422.54|3422.54|0
1660303800000|2022-08-12 11:30:00|3425.41|3425.41|3428.25|3428.25|3428.34|3428.34|3425.27|3425.27|0
1660304100000|2022-08-12 11:35:00|3428.58|3428.58|3428.5|3428.5|3429.3|3429.3|3427.89|3427.89|0
1660304400000|2022-08-12 11:40:00|3428.55|3428.55|3428.55|3428.55|3428.78|3428.78|3427.89|3427.89|0
1660304700000|2022-08-12 11:45:00|3428.5|3428.5|3427.69|3427.69|3428.55|3428.55|3427.56|3427.56|0
1660305000000|2022-08-12 11:50:00|3427.64|3427.64|3428.65|3428.65|3428.9|3428.9|3427.35|3427.35|0
1660305300000|2022-08-12 11:55:00|3428.71|3428.71|3428.84|3428.84|3429.54|3429.54|3427.93|3427.93|0
1660305600000|2022-08-12 12:00:00|3429.07|3429.07|3429.25|3429.25|3430.25|3430.25|3429.07|3429.07|0
1660305900000|2022-08-12 12:05:00|3429.14|3429.14|3423.66|3423.66|3429.14|3429.14|3423.66|3423.66|0
1660306200000|2022-08-12 12:10:00|3423.64|3423.64|3423.17|3423.17|3423.66|3423.66|3421.89|3421.89|0
1660306500000|2022-08-12 12:15:00|3423.5|3423.5|3422.57|3422.57|3423.77|3423.77|3422.57|3422.57|0
1660306800000|2022-08-12 12:20:00|3422.48|3422.48|3422.74|3422.74|3423.83|3423.83|3422.48|3422.48|0
1660307100000|2022-08-12 12:25:00|3422.7|3422.7|3423.11|3423.11|3423.47|3423.47|3422.35|3422.35|0
1660307400000|2022-08-12 12:30:00|3423.17|3423.17|3425.06|3425.06|3425.36|3425.36|3423.17|3423.17|0
1660307700000|2022-08-12 12:35:00|3425|3425|3423.04|3423.04|3425|3425|3422.9|3422.9|0
1660308000000|2022-08-12 12:40:00|3423.13|3423.13|3426.36|3426.36|3427.02|3427.02|3422.53|3422.53|0
1660308300000|2022-08-12 12:45:00|3426.35|3426.35|3426.73|3426.73|3427.24|3427.24|3424.6|3424.6|0
1660308600000|2022-08-12 12:50:00|3427.06|3427.06|3428.63|3428.63|3428.86|3428.86|3427.06|3427.06|0
1660308900000|2022-08-12 12:55:00|3428.55|3428.55|3430.81|3430.81|3431.08|3431.08|3427.26|3427.26|0
1660309200000|2022-08-12 13:00:00|3430.8|3430.8|3429.65|3429.65|3432.29|3432.29|3429.26|3429.26|0
1660309500000|2022-08-12 13:05:00|3429.38|3429.38|3430.58|3430.58|3431.24|3431.24|3427.31|3427.31|0
1660309800000|2022-08-12 13:10:00|3430.53|3430.53|3431.01|3431.01|3431.29|3431.29|3430.5|3430.5|0
1660310100000|2022-08-12 13:15:00|3431.12|3431.12|3429.45|3429.45|3432.26|3432.26|3429.45|3429.45|0
1660310400000|2022-08-12 13:20:00|3429.44|3429.44|3426.26|3426.26|3429.46|3429.46|3426.23|3426.23|0
1660310700000|2022-08-12 13:25:00|3426.06|3426.06|3425.14|3425.14|3427.21|3427.21|3424.68|3424.68|0
1660311000000|2022-08-12 13:30:00|3425.19|3425.19|3424.84|3424.84|3425.52|3425.52|3420.08|3420.08|0
1660311300000|2022-08-12 13:35:00|3425.06|3425.06|3427.05|3427.05|3428.96|3428.96|3423.97|3423.97|0
1660311600000|2022-08-12 13:40:00|3427.13|3427.13|3426.86|3426.86|3428.57|3428.57|3426.72|3426.72|0
1660311900000|2022-08-12 13:45:00|3426.92|3426.92|3426.99|3426.99|3428.5|3428.5|3425.66|3425.66|0
1660312200000|2022-08-12 13:50:00|3427.1|3427.1|3422.17|3422.17|3429.07|3429.07|3422.17|3422.17|0
1660312500000|2022-08-12 13:55:00|3422.15|3422.15|3419.23|3419.23|3422.15|3422.15|3419.23|3419.23|0
1660312800000|2022-08-12 14:00:00|3419.28|3419.28|3424.52|3424.52|3425.42|3425.42|3416.4|3416.4|0
1660313100000|2022-08-12 14:05:00|3424.58|3424.58|3420.95|3420.95|3425.7|3425.7|3420.95|3420.95|0
1660313400000|2022-08-12 14:10:00|3421.01|3421.01|3419.36|3419.36|3422.99|3422.99|3419.31|3419.31|0
1660313700000|2022-08-12 14:15:00|3419.18|3419.18|3420.66|3420.66|3422.09|3422.09|3417.5|3417.5|0
1660314000000|2022-08-12 14:20:00|3420.58|3420.58|3422.52|3422.52|3423.2|3423.2|3420.09|3420.09|0
1660314300000|2022-08-12 14:25:00|3422.19|3422.19|3422.4|3422.4|3423.19|3423.19|3418.91|3418.91|0
1660314600000|2022-08-12 14:30:00|3422.29|3422.29|3421.79|3421.79|3423.4|3423.4|3421.24|3421.24|0
1660314900000|2022-08-12 14:35:00|3421.88|3421.88|3418.33|3418.33|3422|3422|3417.31|3417.31|0
1660315200000|2022-08-12 14:40:00|3418|3418|3420.46|3420.46|3421.02|3421.02|3417.94|3417.94|0
1660315500000|2022-08-12 14:45:00|3420.58|3420.58|3421.57|3421.57|3421.66|3421.66|3419.44|3419.44|0
1660315800000|2022-08-12 14:50:00|3421.79|3421.79|3421.69|3421.69|3422.52|3422.52|3420.26|3420.26|0
1660316100000|2022-08-12 14:55:00|3421.74|3421.74|3419.64|3419.64|3422.42|3422.42|3418.84|3418.84|0
1660316400000|2022-08-12 15:00:00|3419.58|3419.58|3415.54|3415.54|3419.93|3419.93|3414.65|3414.65|0
1660316700000|2022-08-12 15:05:00|3415.71|3415.71|3415.23|3415.23|3417.07|3417.07|3415.01|3415.01|0
1660317000000|2022-08-12 15:10:00|3415.28|3415.28|3416.15|3416.15|3416.85|3416.85|3414.94|3414.94|0
1660317300000|2022-08-12 15:15:00|3416.2|3416.2|3417.43|3417.43|3417.58|3417.58|3413.41|3413.41|0
1660317600000|2022-08-12 15:20:00|3417.65|3417.65|3421.56|3421.56|3422.38|3422.38|3417.65|3417.65|0
1660317900000|2022-08-12 15:25:00|3421.45|3421.45|3420.87|3420.87|3423.07|3423.07|3420.78|3420.78|0
1660547700000|2022-08-15 07:15:00|3415|3415|3415.16|3415.16|3417.54|3417.54|3415|3415|0
1660548000000|2022-08-15 07:20:00|3415.08|3415.08|3417.4|3417.4|3417.4|3417.4|3412.99|3412.99|0
1660548300000|2022-08-15 07:25:00|3417.94|3417.94|3414.93|3414.93|3418.96|3418.96|3414.2|3414.2|0
1660548600000|2022-08-15 07:30:00|3415.02|3415.02|3412.08|3412.08|3415.02|3415.02|3411.43|3411.43|0
1660548900000|2022-08-15 07:35:00|3412.24|3412.24|3411.67|3411.67|3412.24|3412.24|3409.24|3409.24|0
1660549200000|2022-08-15 07:40:00|3411.73|3411.73|3414.97|3414.97|3415.16|3415.16|3411.73|3411.73|0
1660549500000|2022-08-15 07:45:00|3415.3|3415.3|3417.73|3417.73|3419.55|3419.55|3415.26|3415.26|0
1660549800000|2022-08-15 07:50:00|3417.51|3417.51|3416.61|3416.61|3417.51|3417.51|3415.32|3415.32|0
1660550100000|2022-08-15 07:55:00|3416.46|3416.46|3416.48|3416.48|3418.19|3418.19|3415.26|3415.26|0
1660550400000|2022-08-15 08:00:00|3416.15|3416.15|3408.74|3408.74|3416.22|3416.22|3408.69|3408.69|0
1660550700000|2022-08-15 08:05:00|3408.63|3408.63|3407.88|3407.88|3409.75|3409.75|3406.86|3406.86|0
1660551000000|2022-08-15 08:10:00|3407.94|3407.94|3410.61|3410.61|3410.61|3410.61|3407.94|3407.94|0
1660551300000|2022-08-15 08:15:00|3410.66|3410.66|3412.62|3412.62|3412.62|3412.62|3410.59|3410.59|0
1660551600000|2022-08-15 08:20:00|3412.56|3412.56|3410.78|3410.78|3412.7|3412.7|3410.78|3410.78|0
1660551900000|2022-08-15 08:25:00|3410.83|3410.83|3408.01|3408.01|3410.83|3410.83|3407.43|3407.43|0
1660552200000|2022-08-15 08:30:00|3407.93|3407.93|3405.43|3405.43|3407.93|3407.93|3404.13|3404.13|0
1660552500000|2022-08-15 08:35:00|3405.48|3405.48|3406.91|3406.91|3406.91|3406.91|3404.48|3404.48|0
1660552800000|2022-08-15 08:40:00|3407.02|3407.02|3406.27|3406.27|3407.66|3407.66|3406.13|3406.13|0
1660553100000|2022-08-15 08:45:00|3405.94|3405.94|3407.32|3407.32|3407.6|3407.6|3405.94|3405.94|0
1660553400000|2022-08-15 08:50:00|3407.31|3407.31|3406.72|3406.72|3407.91|3407.91|3406.66|3406.66|0
1660553700000|2022-08-15 08:55:00|3406.61|3406.61|3406.7|3406.7|3407.22|3407.22|3405.5|3405.5|0
1660554000000|2022-08-15 09:00:00|3406.37|3406.37|3409.26|3409.26|3409.44|3409.44|3406.37|3406.37|0
1660554300000|2022-08-15 09:05:00|3409.23|3409.23|3410.85|3410.85|3411.11|3411.11|3409.1|3409.1|0
1660554600000|2022-08-15 09:10:00|3410.96|3410.96|3406.6|3406.6|3410.96|3410.96|3406.6|3406.6|0
1660554900000|2022-08-15 09:15:00|3406.48|3406.48|3403.4|3403.4|3406.83|3406.83|3403.35|3403.35|0
1660555200000|2022-08-15 09:20:00|3403.32|3403.32|3398.8|3398.8|3403.33|3403.33|3398.63|3398.63|0
1660555500000|2022-08-15 09:25:00|3398.75|3398.75|3398.13|3398.13|3398.91|3398.91|3397.39|3397.39|0
1660555800000|2022-08-15 09:30:00|3398.07|3398.07|3394.06|3394.06|3398.18|3398.18|3393.98|3393.98|0
1660556100000|2022-08-15 09:35:00|3394|3394|3396.49|3396.49|3396.7|3396.7|3393.05|3393.05|0
1660556400000|2022-08-15 09:40:00|3396.65|3396.65|3398.06|3398.06|3400.89|3400.89|3396.57|3396.57|0
1660556700000|2022-08-15 09:45:00|3397.98|3397.98|3399.79|3399.79|3400.09|3400.09|3397.98|3397.98|0
1660557000000|2022-08-15 09:50:00|3399.9|3399.9|3400.17|3400.17|3401.39|3401.39|3399.9|3399.9|0
1660557300000|2022-08-15 09:55:00|3400.34|3400.34|3399.82|3399.82|3400.44|3400.44|3399.73|3399.73|0
1660557600000|2022-08-15 10:00:00|3399.49|3399.49|3398.33|3398.33|3400.47|3400.47|3397.98|3397.98|0
1660557900000|2022-08-15 10:05:00|3398.34|3398.34|3400.42|3400.42|3400.73|3400.73|3397.73|3397.73|0
1660558200000|2022-08-15 10:10:00|3400.48|3400.48|3399.15|3399.15|3400.48|3400.48|3398.03|3398.03|0
1660558500000|2022-08-15 10:15:00|3399.21|3399.21|3400.73|3400.73|3400.8|3400.8|3399.17|3399.17|0
1660558800000|2022-08-15 10:20:00|3400.62|3400.62|3398.06|3398.06|3400.62|3400.62|3398.01|3398.01|0
1660559100000|2022-08-15 10:25:00|3398.01|3398.01|3397.94|3397.94|3398.26|3398.26|3397.43|3397.43|0
1660559400000|2022-08-15 10:30:00|3397.99|3397.99|3398.19|3398.19|3398.31|3398.31|3397.74|3397.74|0
1660559700000|2022-08-15 10:35:00|3398.52|3398.52|3399.11|3399.11|3400.71|3400.71|3398.52|3398.52|0
1660560000000|2022-08-15 10:40:00|3399.1|3399.1|3398.82|3398.82|3399.64|3399.64|3397.85|3397.85|0
1660560300000|2022-08-15 10:45:00|3398.48|3398.48|3399.61|3399.61|3399.61|3399.61|3398.36|3398.36|0
1660560600000|2022-08-15 10:50:00|3399.67|3399.67|3398.19|3398.19|3400.5|3400.5|3397.15|3397.15|0
1660560900000|2022-08-15 10:55:00|3398.08|3398.08|3399.67|3399.67|3399.95|3399.95|3397.68|3397.68|0
1660561200000|2022-08-15 11:00:00|3399.34|3399.34|3400.83|3400.83|3401.57|3401.57|3398.97|3398.97|0
1660561500000|2022-08-15 11:05:00|3401.49|3401.49|3400.91|3400.91|3401.91|3401.91|3400.75|3400.75|0
1660561800000|2022-08-15 11:10:00|3400.58|3400.58|3398.38|3398.38|3400.58|3400.58|3398.08|3398.08|0
1660562100000|2022-08-15 11:15:00|3398.43|3398.43|3397.97|3397.97|3398.49|3398.49|3397.84|3397.84|0
1660562400000|2022-08-15 11:20:00|3398.14|3398.14|3397.33|3397.33|3398.43|3398.43|3397.25|3397.25|0
1660562700000|2022-08-15 11:25:00|3397.32|3397.32|3395.76|3395.76|3397.47|3397.47|3395.59|3395.59|0
1660563000000|2022-08-15 11:30:00|3395.43|3395.43|3395.75|3395.75|3395.89|3395.89|3395.32|3395.32|0
1660563300000|2022-08-15 11:35:00|3395.71|3395.71|3397.21|3397.21|3397.21|3397.21|3395.38|3395.38|0
1660563600000|2022-08-15 11:40:00|3397.16|3397.16|3397.86|3397.86|3398.33|3398.33|3397.16|3397.16|0
1660563900000|2022-08-15 11:45:00|3397.85|3397.85|3392.42|3392.42|3397.85|3397.85|3392.42|3392.42|0
1660564200000|2022-08-15 11:50:00|3392.32|3392.32|3391.01|3391.01|3392.32|3392.32|3390.32|3390.32|0
1660564500000|2022-08-15 11:55:00|3391.11|3391.11|3391.62|3391.62|3392.59|3392.59|3390.88|3390.88|0
1660564800000|2022-08-15 12:00:00|3391.4|3391.4|3391.71|3391.71|3391.97|3391.97|3390.55|3390.55|0
1660565100000|2022-08-15 12:05:00|3391.77|3391.77|3390.87|3390.87|3391.85|3391.85|3390.09|3390.09|0
1660565400000|2022-08-15 12:10:00|3390.92|3390.92|3392.34|3392.34|3392.4|3392.4|3390.82|3390.82|0
1660565700000|2022-08-15 12:15:00|3392.26|3392.26|3393.71|3393.71|3393.71|3393.71|3391.85|3391.85|0
1660566000000|2022-08-15 12:20:00|3393.69|3393.69|3393.1|3393.1|3394.17|3394.17|3392.98|3392.98|0
1660566300000|2022-08-15 12:25:00|3393.16|3393.16|3395.58|3395.58|3395.61|3395.61|3392.77|3392.77|0
1660566600000|2022-08-15 12:30:00|3395.64|3395.64|3390.12|3390.12|3395.64|3395.64|3390.12|3390.12|0
1660566900000|2022-08-15 12:35:00|3390.45|3390.45|3388.39|3388.39|3390.62|3390.62|3387.94|3387.94|0
1660567200000|2022-08-15 12:40:00|3388.72|3388.72|3389.85|3389.85|3390.24|3390.24|3388.55|3388.55|0
1660567500000|2022-08-15 12:45:00|3389.93|3389.93|3389.98|3389.98|3390.51|3390.51|3389.57|3389.57|0
1660567800000|2022-08-15 12:50:00|3389.93|3389.93|3390.29|3390.29|3390.63|3390.63|3389.93|3389.93|0
1660568100000|2022-08-15 12:55:00|3390.31|3390.31|3390.63|3390.63|3391.32|3391.32|3389.43|3389.43|0
1660568400000|2022-08-15 13:00:00|3390.68|3390.68|3388.03|3388.03|3390.85|3390.85|3387.66|3387.66|0
1660568700000|2022-08-15 13:05:00|3388.04|3388.04|3388.4|3388.4|3388.65|3388.65|3385.78|3385.78|0
1660569000000|2022-08-15 13:10:00|3388.45|3388.45|3392.18|3392.18|3392.26|3392.26|3388.45|3388.45|0
1660569300000|2022-08-15 13:15:00|3392.46|3392.46|3394.07|3394.07|3394.28|3394.28|3390.69|3390.69|0
1660569600000|2022-08-15 13:20:00|3394.23|3394.23|3394.68|3394.68|3395.21|3395.21|3394.18|3394.18|0
1660569900000|2022-08-15 13:25:00|3395.01|3395.01|3397.81|3397.81|3397.81|3397.81|3395.01|3395.01|0
1660570200000|2022-08-15 13:30:00|3397.65|3397.65|3386.98|3386.98|3397.81|3397.81|3386.5|3386.5|0
1660570500000|2022-08-15 13:35:00|3386.65|3386.65|3386.03|3386.03|3389.76|3389.76|3384.67|3384.67|0
1660570800000|2022-08-15 13:40:00|3386.36|3386.36|3386.69|3386.69|3388.5|3388.5|3386.3|3386.3|0
1660571100000|2022-08-15 13:45:00|3386.68|3386.68|3391.8|3391.8|3393.9|3393.9|3386.66|3386.66|0
1660571400000|2022-08-15 13:50:00|3391.71|3391.71|3394.43|3394.43|3394.84|3394.84|3391.65|3391.65|0
1660571700000|2022-08-15 13:55:00|3394.49|3394.49|3394.43|3394.43|3395.76|3395.76|3393.35|3393.35|0
1660572000000|2022-08-15 14:00:00|3394.37|3394.37|3396.19|3396.19|3396.58|3396.58|3393.76|3393.76|0
1660572300000|2022-08-15 14:05:00|3396.36|3396.36|3393.35|3393.35|3396.63|3396.63|3393.35|3393.35|0
1660572600000|2022-08-15 14:10:00|3393.4|3393.4|3388.82|3388.82|3393.54|3393.54|3388.82|3388.82|0
1660572900000|2022-08-15 14:15:00|3388.28|3388.28|3384.91|3384.91|3388.55|3388.55|3384.73|3384.73|0
1660573200000|2022-08-15 14:20:00|3384.8|3384.8|3387.85|3387.85|3388.78|3388.78|3384.51|3384.51|0
1660573500000|2022-08-15 14:25:00|3387.94|3387.94|3390.31|3390.31|3391.17|3391.17|3387.89|3387.89|0
1660573800000|2022-08-15 14:30:00|3390.19|3390.19|3395.18|3395.18|3395.4|3395.4|3389.83|3389.83|0
1660574100000|2022-08-15 14:35:00|3395.07|3395.07|3393.67|3393.67|3396.27|3396.27|3392.56|3392.56|0
1660574400000|2022-08-15 14:40:00|3393.73|3393.73|3394.46|3394.46|3396.22|3396.22|3393.73|3393.73|0
1660574700000|2022-08-15 14:45:00|3394.35|3394.35|3391.57|3391.57|3394.35|3394.35|3391.57|3391.57|0
1660575000000|2022-08-15 14:50:00|3391.52|3391.52|3393|3393|3393.76|3393.76|3390.69|3390.69|0
1660575300000|2022-08-15 14:55:00|3392.95|3392.95|3393.2|3393.2|3394.01|3394.01|3392.17|3392.17|0
1660575600000|2022-08-15 15:00:00|3393.25|3393.25|3396.32|3396.32|3398.07|3398.07|3393.25|3393.25|0
1660575900000|2022-08-15 15:05:00|3396.34|3396.34|3396.95|3396.95|3397.99|3397.99|3396.16|3396.16|0
1660576200000|2022-08-15 15:10:00|3396.98|3396.98|3395.46|3395.46|3397.22|3397.22|3394.98|3394.98|0
1660576500000|2022-08-15 15:15:00|3395.45|3395.45|3396.23|3396.23|3397.41|3397.41|3395.44|3395.44|0
1660576800000|2022-08-15 15:20:00|3396.28|3396.28|3396.75|3396.75|3399.81|3399.81|3396.13|3396.13|0
1660577100000|2022-08-15 15:25:00|3396.84|3396.84|3400.68|3400.68|3401.1|3401.1|3396.73|3396.73|0
1660634100000|2022-08-16 07:15:00|3413.25|3413.25|3415.57|3415.57|3415.9|3415.9|3412.78|3412.78|0
1660634400000|2022-08-16 07:20:00|3415.4|3415.4|3415.8|3415.8|3416.89|3416.89|3413.94|3413.94|0
1660634700000|2022-08-16 07:25:00|3415.69|3415.69|3408.93|3408.93|3415.95|3415.95|3408.93|3408.93|0
1660635000000|2022-08-16 07:30:00|3408.85|3408.85|3410.73|3410.73|3411.55|3411.55|3406.09|3406.09|0
1660635300000|2022-08-16 07:35:00|3410.07|3410.07|3410.18|3410.18|3410.41|3410.41|3407.08|3407.08|0
1660635600000|2022-08-16 07:40:00|3410|3410|3412.08|3412.08|3412.42|3412.42|3407.92|3407.92|0
1660635900000|2022-08-16 07:45:00|3411.99|3411.99|3417.89|3417.89|3418.29|3418.29|3411.82|3411.82|0
1660636200000|2022-08-16 07:50:00|3417.56|3417.56|3421.13|3421.13|3423.15|3423.15|3417.56|3417.56|0
1660636500000|2022-08-16 07:55:00|3421.18|3421.18|3422.36|3422.36|3422.36|3422.36|3418.59|3418.59|0
1660636800000|2022-08-16 08:00:00|3422.47|3422.47|3425.99|3425.99|3426.23|3426.23|3421.89|3421.89|0
1660637100000|2022-08-16 08:05:00|3426.04|3426.04|3426.08|3426.08|3428.2|3428.2|3423.63|3423.63|0
1660637400000|2022-08-16 08:10:00|3426.14|3426.14|3422.81|3422.81|3426.14|3426.14|3422.37|3422.37|0
1660637700000|2022-08-16 08:15:00|3422.69|3422.69|3420.94|3420.94|3422.78|3422.78|3419.23|3419.23|0
1660638000000|2022-08-16 08:20:00|3420.86|3420.86|3417.42|3417.42|3421.64|3421.64|3416.75|3416.75|0
1660638300000|2022-08-16 08:25:00|3417.82|3417.82|3417.88|3417.88|3418.75|3418.75|3415.91|3415.91|0
1660638600000|2022-08-16 08:30:00|3417.83|3417.83|3418.94|3418.94|3418.94|3418.94|3416.94|3416.94|0
1660638900000|2022-08-16 08:35:00|3418.88|3418.88|3421.12|3421.12|3421.55|3421.55|3418.88|3418.88|0
1660639200000|2022-08-16 08:40:00|3421.23|3421.23|3415.45|3415.45|3421.99|3421.99|3415.39|3415.39|0
1660639500000|2022-08-16 08:45:00|3415.36|3415.36|3413.85|3413.85|3415.54|3415.54|3413.39|3413.39|0
1660639800000|2022-08-16 08:50:00|3413.79|3413.79|3417.22|3417.22|3417.95|3417.95|3413.6|3413.6|0
1660640100000|2022-08-16 08:55:00|3417.31|3417.31|3419|3419|3419.07|3419.07|3417.31|3417.31|0
1660640400000|2022-08-16 09:00:00|3418.34|3418.34|3420.24|3420.24|3421.61|3421.61|3416.6|3416.6|0
1660640700000|2022-08-16 09:05:00|3420.35|3420.35|3426.46|3426.46|3426.89|3426.89|3420.35|3420.35|0
1660641000000|2022-08-16 09:10:00|3426.4|3426.4|3426.1|3426.1|3427.03|3427.03|3424.89|3424.89|0
1660641300000|2022-08-16 09:15:00|3426.21|3426.21|3428.76|3428.76|3428.76|3428.76|3425.38|3425.38|0
1660641600000|2022-08-16 09:20:00|3428.84|3428.84|3429.96|3429.96|3431.21|3431.21|3428.84|3428.84|0
1660641900000|2022-08-16 09:25:00|3430.07|3430.07|3431.95|3431.95|3432.94|3432.94|3430.01|3430.01|0
1660642200000|2022-08-16 09:30:00|3432.01|3432.01|3427.8|3427.8|3432.01|3432.01|3426.53|3426.53|0
1660642500000|2022-08-16 09:35:00|3427.91|3427.91|3426.62|3426.62|3430.15|3430.15|3426.41|3426.41|0
1660642800000|2022-08-16 09:40:00|3426.67|3426.67|3425.64|3425.64|3428.67|3428.67|3425.64|3425.64|0
1660643100000|2022-08-16 09:45:00|3425.59|3425.59|3427.09|3427.09|3427.97|3427.97|3424.99|3424.99|0
1660643400000|2022-08-16 09:50:00|3426.97|3426.97|3426.83|3426.83|3427.2|3427.2|3426.45|3426.45|0
1660643700000|2022-08-16 09:55:00|3426.94|3426.94|3426.18|3426.18|3427.76|3427.76|3424.25|3424.25|0
1660644000000|2022-08-16 10:00:00|3426.23|3426.23|3425.43|3425.43|3426.24|3426.24|3425.18|3425.18|0
1660644300000|2022-08-16 10:05:00|3425.64|3425.64|3427.25|3427.25|3427.77|3427.77|3425.64|3425.64|0
1660644600000|2022-08-16 10:10:00|3427.31|3427.31|3429.87|3429.87|3429.87|3429.87|3427.31|3427.31|0
1660644900000|2022-08-16 10:15:00|3429.54|3429.54|3426.93|3426.93|3429.54|3429.54|3426.15|3426.15|0
1660645200000|2022-08-16 10:20:00|3427.04|3427.04|3427.81|3427.81|3427.93|3427.93|3426.05|3426.05|0
1660645500000|2022-08-16 10:25:00|3427.93|3427.93|3425.34|3425.34|3427.93|3427.93|3425.13|3425.13|0
1660645800000|2022-08-16 10:30:00|3425.45|3425.45|3428.27|3428.27|3428.27|3428.27|3424.49|3424.49|0
1660646100000|2022-08-16 10:35:00|3428.66|3428.66|3428.68|3428.68|3429.71|3429.71|3427.8|3427.8|0
1660646400000|2022-08-16 10:40:00|3428.76|3428.76|3428.37|3428.37|3429.82|3429.82|3427.15|3427.15|0
1660646700000|2022-08-16 10:45:00|3428.48|3428.48|3428.09|3428.09|3428.65|3428.65|3426.96|3426.96|0
1660647000000|2022-08-16 10:50:00|3428.2|3428.2|3428.11|3428.11|3429.45|3429.45|3428|3428|0
1660647300000|2022-08-16 10:55:00|3428.05|3428.05|3426.15|3426.15|3428.5|3428.5|3425.18|3425.18|0
1660647600000|2022-08-16 11:00:00|3426.09|3426.09|3426.14|3426.14|3426.81|3426.81|3423.2|3423.2|0
1660647900000|2022-08-16 11:05:00|3426.19|3426.19|3426.74|3426.74|3427.04|3427.04|3425.67|3425.67|0
1660648200000|2022-08-16 11:10:00|3426.57|3426.57|3423.52|3423.52|3426.57|3426.57|3423.43|3423.43|0
1660648500000|2022-08-16 11:15:00|3423.44|3423.44|3423.58|3423.58|3424.14|3424.14|3422.72|3422.72|0
1660648800000|2022-08-16 11:20:00|3423.53|3423.53|3424.61|3424.61|3425.81|3425.81|3423.53|3423.53|0
1660649100000|2022-08-16 11:25:00|3424.59|3424.59|3425.2|3425.2|3426.05|3426.05|3424.57|3424.57|0
1660649400000|2022-08-16 11:30:00|3425.28|3425.28|3427.03|3427.03|3427.69|3427.69|3425.22|3425.22|0
1660649700000|2022-08-16 11:35:00|3427.12|3427.12|3424.1|3424.1|3427.12|3427.12|3423.99|3423.99|0
1660650000000|2022-08-16 11:40:00|3423.77|3423.77|3423.91|3423.91|3424.21|3424.21|3423.77|3423.77|0
1660650300000|2022-08-16 11:45:00|3423.86|3423.86|3423.89|3423.89|3424.96|3424.96|3423.28|3423.28|0
1660650600000|2022-08-16 11:50:00|3424.22|3424.22|3423|3423|3424.67|3424.67|3422.43|3422.43|0
1660650900000|2022-08-16 11:55:00|3423.66|3423.66|3422.08|3422.08|3424.61|3424.61|3422|3422|0
1660651200000|2022-08-16 12:00:00|3422.52|3422.52|3422.09|3422.09|3422.57|3422.57|3422.02|3422.02|0
1660651500000|2022-08-16 12:05:00|3422.04|3422.04|3421.2|3421.2|3422.11|3422.11|3420.48|3420.48|0
1660651800000|2022-08-16 12:10:00|3421.35|3421.35|3420.85|3420.85|3422.28|3422.28|3420.8|3420.8|0
1660652100000|2022-08-16 12:15:00|3420.8|3420.8|3420.79|3420.79|3421.83|3421.83|3420.69|3420.69|0
1660652400000|2022-08-16 12:20:00|3420.5|3420.5|3419.77|3419.77|3421.14|3421.14|3419.77|3419.77|0
1660652700000|2022-08-16 12:25:00|3419.72|3419.72|3419.31|3419.31|3419.72|3419.72|3419|3419|0
1660653000000|2022-08-16 12:30:00|3419.4|3419.4|3422.74|3422.74|3423.19|3423.19|3419.21|3419.21|0
1660653300000|2022-08-16 12:35:00|3422.85|3422.85|3421.44|3421.44|3424.42|3424.42|3421.01|3421.01|0
1660653600000|2022-08-16 12:40:00|3421.42|3421.42|3420.38|3420.38|3421.52|3421.52|3419.03|3419.03|0
1660653900000|2022-08-16 12:45:00|3420.05|3420.05|3421.09|3421.09|3421.83|3421.83|3420.05|3420.05|0
1660654200000|2022-08-16 12:50:00|3421.04|3421.04|3420.18|3420.18|3423.04|3423.04|3420.17|3420.17|0
1660654500000|2022-08-16 12:55:00|3419.84|3419.84|3415.86|3415.86|3419.84|3419.84|3415.86|3415.86|0
1660654800000|2022-08-16 13:00:00|3415.53|3415.53|3414.83|3414.83|3415.98|3415.98|3414.75|3414.75|0
1660655100000|2022-08-16 13:05:00|3414.91|3414.91|3415.32|3415.32|3416.17|3416.17|3413.69|3413.69|0
1660655400000|2022-08-16 13:10:00|3415.21|3415.21|3415.45|3415.45|3416.07|3416.07|3414.9|3414.9|0
1660655700000|2022-08-16 13:15:00|3415.49|3415.49|3414.9|3414.9|3416.72|3416.72|3414.87|3414.87|0
1660656000000|2022-08-16 13:20:00|3414.79|3414.79|3412.78|3412.78|3415.27|3415.27|3412.61|3412.61|0
1660656300000|2022-08-16 13:25:00|3412.72|3412.72|3413.49|3413.49|3414.38|3414.38|3412.61|3412.61|0
1660656600000|2022-08-16 13:30:00|3412.83|3412.83|3419.48|3419.48|3419.59|3419.59|3411.92|3411.92|0
1660656900000|2022-08-16 13:35:00|3419.81|3419.81|3424.91|3424.91|3425.32|3425.32|3419.81|3419.81|0
1660657200000|2022-08-16 13:40:00|3425.57|3425.57|3416.7|3416.7|3425.97|3425.97|3415.14|3415.14|0
1660657500000|2022-08-16 13:45:00|3416.65|3416.65|3415.29|3415.29|3418.12|3418.12|3414.81|3414.81|0
1660657800000|2022-08-16 13:50:00|3415.62|3415.62|3416.1|3416.1|3418.61|3418.61|3414.74|3414.74|0
1660658100000|2022-08-16 13:55:00|3416.15|3416.15|3418.22|3418.22|3418.22|3418.22|3415.15|3415.15|0
1660658400000|2022-08-16 14:00:00|3418.16|3418.16|3411.53|3411.53|3418.16|3418.16|3411.53|3411.53|0
1660658700000|2022-08-16 14:05:00|3411.59|3411.59|3413.1|3413.1|3414.03|3414.03|3410.55|3410.55|0
1660659000000|2022-08-16 14:10:00|3413.07|3413.07|3414.78|3414.78|3415.9|3415.9|3412.72|3412.72|0
1660659300000|2022-08-16 14:15:00|3414.54|3414.54|3416.06|3416.06|3416.06|3416.06|3412.96|3412.96|0
1660659600000|2022-08-16 14:20:00|3416.04|3416.04|3416.2|3416.2|3417.35|3417.35|3415.18|3415.18|0
1660659900000|2022-08-16 14:25:00|3416.53|3416.53|3412.53|3412.53|3416.53|3416.53|3411.76|3411.76|0
1660660200000|2022-08-16 14:30:00|3412.59|3412.59|3407.7|3407.7|3413.94|3413.94|3407.27|3407.27|0
1660660500000|2022-08-16 14:35:00|3407.65|3407.65|3412.07|3412.07|3412.71|3412.71|3407.65|3407.65|0
1660660800000|2022-08-16 14:40:00|3411.74|3411.74|3412.54|3412.54|3413.35|3413.35|3411.16|3411.16|0
1660661100000|2022-08-16 14:45:00|3412.43|3412.43|3413.58|3413.58|3414.37|3414.37|3410.8|3410.8|0
1660661400000|2022-08-16 14:50:00|3413.61|3413.61|3413.47|3413.47|3415.93|3415.93|3413.3|3413.3|0
1660661700000|2022-08-16 14:55:00|3413.8|3413.8|3409.65|3409.65|3414.21|3414.21|3408.25|3408.25|0
1660662000000|2022-08-16 15:00:00|3409.54|3409.54|3411.02|3411.02|3413.64|3413.64|3409.54|3409.54|0
1660662300000|2022-08-16 15:05:00|3411.08|3411.08|3410.76|3410.76|3412.37|3412.37|3410.7|3410.7|0
1660662600000|2022-08-16 15:10:00|3410.91|3410.91|3412.14|3412.14|3413.43|3413.43|3410.52|3410.52|0
1660662900000|2022-08-16 15:15:00|3412.25|3412.25|3413.16|3413.16|3414.15|3414.15|3410.85|3410.85|0
1660663200000|2022-08-16 15:20:00|3413.57|3413.57|3411.74|3411.74|3414.2|3414.2|3411.26|3411.26|0
1660663500000|2022-08-16 15:25:00|3411.68|3411.68|3410.41|3410.41|3413|3413|3409.62|3409.62|0
1660720500000|2022-08-17 07:15:00|3431.5|3431.5|3425.74|3425.74|3431.5|3431.5|3425.74|3425.74|0
1660720800000|2022-08-17 07:20:00|3425.77|3425.77|3427|3427|3429.74|3429.74|3424.14|3424.14|0
1660721100000|2022-08-17 07:25:00|3426.94|3426.94|3428.47|3428.47|3428.58|3428.58|3423.15|3423.15|0
1660721400000|2022-08-17 07:30:00|3428.38|3428.38|3425.27|3425.27|3429.12|3429.12|3424.94|3424.94|0
1660721700000|2022-08-17 07:35:00|3424.94|3424.94|3427.81|3427.81|3428.29|3428.29|3424.78|3424.78|0
1660722000000|2022-08-17 07:40:00|3427.87|3427.87|3428.47|3428.47|3430.7|3430.7|3427.05|3427.05|0
1660722300000|2022-08-17 07:45:00|3428.41|3428.41|3428.57|3428.57|3429.52|3429.52|3427.09|3427.09|0
1660722600000|2022-08-17 07:50:00|3428.45|3428.45|3426.83|3426.83|3429.49|3429.49|3425.59|3425.59|0
1660722900000|2022-08-17 07:55:00|3426.74|3426.74|3421.85|3421.85|3426.74|3426.74|3421.74|3421.74|0
1660723200000|2022-08-17 08:00:00|3422.18|3422.18|3422.61|3422.61|3422.61|3422.61|3418.37|3418.37|0
1660723500000|2022-08-17 08:05:00|3422.66|3422.66|3419.81|3419.81|3426.32|3426.32|3419.57|3419.57|0
1660723800000|2022-08-17 08:10:00|3419.89|3419.89|3422.02|3422.02|3422.02|3422.02|3417.94|3417.94|0
1660724100000|2022-08-17 08:15:00|3422.62|3422.62|3422.2|3422.2|3423.41|3423.41|3421.62|3421.62|0
1660724400000|2022-08-17 08:20:00|3422.31|3422.31|3424.73|3424.73|3426.23|3426.23|3422.22|3422.22|0
1660724700000|2022-08-17 08:25:00|3424.44|3424.44|3425.97|3425.97|3426.18|3426.18|3424.11|3424.11|0
1660725000000|2022-08-17 08:30:00|3426.08|3426.08|3423.23|3423.23|3426.41|3426.41|3423.06|3423.06|0
1660725300000|2022-08-17 08:35:00|3423.15|3423.15|3420.88|3420.88|3423.37|3423.37|3419.81|3419.81|0
1660725600000|2022-08-17 08:40:00|3420.79|3420.79|3418.2|3418.2|3420.93|3420.93|3417.94|3417.94|0
1660725900000|2022-08-17 08:45:00|3418.25|3418.25|3419.79|3419.79|3420.49|3420.49|3418.25|3418.25|0
1660726200000|2022-08-17 08:50:00|3419.74|3419.74|3421.56|3421.56|3423.7|3423.7|3418.9|3418.9|0
1660726500000|2022-08-17 08:55:00|3421.4|3421.4|3421.42|3421.42|3421.42|3421.42|3418.52|3418.52|0
1660726800000|2022-08-17 09:00:00|3421.34|3421.34|3418.3|3418.3|3421.67|3421.67|3418.3|3418.3|0
1660727100000|2022-08-17 09:05:00|3417.97|3417.97|3420.77|3420.77|3420.77|3420.77|3417.63|3417.63|0
1660727400000|2022-08-17 09:10:00|3420.82|3420.82|3421.41|3421.41|3421.8|3421.8|3420.76|3420.76|0
1660727700000|2022-08-17 09:15:00|3421.39|3421.39|3418.68|3418.68|3423.26|3423.26|3418.18|3418.18|0
1660728000000|2022-08-17 09:20:00|3417.12|3417.12|3412.62|3412.62|3418.69|3418.69|3412.37|3412.37|0
1660728300000|2022-08-17 09:25:00|3412.29|3412.29|3411.67|3411.67|3414.32|3414.32|3411.18|3411.18|0
1660728600000|2022-08-17 09:30:00|3412|3412|3410.25|3410.25|3413.38|3413.38|3409.75|3409.75|0
1660728900000|2022-08-17 09:35:00|3410.1|3410.1|3410.14|3410.14|3410.48|3410.48|3407.66|3407.66|0
1660729200000|2022-08-17 09:40:00|3410.05|3410.05|3411.1|3411.1|3413.25|3413.25|3410.05|3410.05|0
1660729500000|2022-08-17 09:45:00|3410.77|3410.77|3409.88|3409.88|3410.77|3410.77|3409.16|3409.16|0
1660729800000|2022-08-17 09:50:00|3409.86|3409.86|3408.2|3408.2|3409.88|3409.88|3407.53|3407.53|0
1660730100000|2022-08-17 09:55:00|3408.53|3408.53|3406.82|3406.82|3408.73|3408.73|3405.8|3405.8|0
1660730400000|2022-08-17 10:00:00|3406.76|3406.76|3408.01|3408.01|3408.14|3408.14|3406.6|3406.6|0
1660730700000|2022-08-17 10:05:00|3407.35|3407.35|3405.59|3405.59|3407.47|3407.47|3405.44|3405.44|0
1660731000000|2022-08-17 10:10:00|3405.7|3405.7|3402.68|3402.68|3405.7|3405.7|3402.33|3402.33|0
1660731300000|2022-08-17 10:15:00|3402.8|3402.8|3394.98|3394.98|3402.8|3402.8|3394.98|3394.98|0
1660731600000|2022-08-17 10:20:00|3395.31|3395.31|3393.21|3393.21|3396.2|3396.2|3392.76|3392.76|0
1660731900000|2022-08-17 10:25:00|3393.16|3393.16|3390.4|3390.4|3393.16|3393.16|3386.76|3386.76|0
1660732200000|2022-08-17 10:30:00|3390.38|3390.38|3390.14|3390.14|3392.13|3392.13|3387.57|3387.57|0
1660732500000|2022-08-17 10:35:00|3390.31|3390.31|3392.25|3392.25|3393.38|3393.38|3389.72|3389.72|0
1660732800000|2022-08-17 10:40:00|3392.3|3392.3|3390.93|3390.93|3392.31|3392.31|3388.41|3388.41|0
1660733100000|2022-08-17 10:45:00|3390.65|3390.65|3389.7|3389.7|3391.12|3391.12|3388.34|3388.34|0
1660733400000|2022-08-17 10:50:00|3389.75|3389.75|3388.98|3388.98|3390.47|3390.47|3387.55|3387.55|0
1660733700000|2022-08-17 10:55:00|3388.9|3388.9|3389.4|3389.4|3390.42|3390.42|3388.8|3388.8|0
1660734000000|2022-08-17 11:00:00|3389.34|3389.34|3384.29|3384.29|3390.6|3390.6|3384.29|3384.29|0
1660734300000|2022-08-17 11:05:00|3384.23|3384.23|3382.07|3382.07|3384.23|3384.23|3380.93|3380.93|0
1660734600000|2022-08-17 11:10:00|3382.25|3382.25|3378.31|3378.31|3383.34|3383.34|3378.31|3378.31|0
1660734900000|2022-08-17 11:15:00|3378.13|3378.13|3378.4|3378.4|3378.78|3378.78|3377.05|3377.05|0
1660735200000|2022-08-17 11:20:00|3378.28|3378.28|3380.13|3380.13|3380.18|3380.18|3376.1|3376.1|0
1660735500000|2022-08-17 11:25:00|3379.47|3379.47|3378.52|3378.52|3379.47|3379.47|3378.02|3378.02|0
1660735800000|2022-08-17 11:30:00|3378.36|3378.36|3380.46|3380.46|3380.46|3380.46|3376.69|3376.69|0
1660736100000|2022-08-17 11:35:00|3380.41|3380.41|3380.92|3380.92|3380.92|3380.92|3379.59|3379.59|0
1660736400000|2022-08-17 11:40:00|3381.58|3381.58|3380.41|3380.41|3382.21|3382.21|3380.02|3380.02|0
1660736700000|2022-08-17 11:45:00|3380.4|3380.4|3380.12|3380.12|3380.7|3380.7|3379.49|3379.49|0
1660737000000|2022-08-17 11:50:00|3380.78|3380.78|3381.78|3381.78|3381.78|3381.78|3380.29|3380.29|0
1660737300000|2022-08-17 11:55:00|3381.83|3381.83|3380.93|3380.93|3381.83|3381.83|3379.45|3379.45|0
1660737600000|2022-08-17 12:00:00|3381.04|3381.04|3380.26|3380.26|3381.38|3381.38|3380.21|3380.21|0
1660737900000|2022-08-17 12:05:00|3380.24|3380.24|3375.53|3375.53|3380.24|3380.24|3375.53|3375.53|0
1660738200000|2022-08-17 12:10:00|3375.86|3375.86|3378.18|3378.18|3378.79|3378.79|3375.83|3375.83|0
1660738500000|2022-08-17 12:15:00|3378.29|3378.29|3379.91|3379.91|3381.23|3381.23|3377.66|3377.66|0
1660738800000|2022-08-17 12:20:00|3379.83|3379.83|3378.51|3378.51|3381.28|3381.28|3378.51|3378.51|0
1660739100000|2022-08-17 12:25:00|3378.18|3378.18|3381.14|3381.14|3381.23|3381.23|3377.9|3377.9|0
1660739400000|2022-08-17 12:30:00|3381.03|3381.03|3377.66|3377.66|3381.64|3381.64|3377.66|3377.66|0
1660739700000|2022-08-17 12:35:00|3377.71|3377.71|3381.21|3381.21|3381.37|3381.37|3377.71|3377.71|0
1660740000000|2022-08-17 12:40:00|3381.22|3381.22|3377.73|3377.73|3381.23|3381.23|3377.55|3377.55|0
1660740300000|2022-08-17 12:45:00|3377.79|3377.79|3376.64|3376.64|3378.12|3378.12|3375.97|3375.97|0
1660740600000|2022-08-17 12:50:00|3376.7|3376.7|3377.02|3377.02|3378.07|3378.07|3375.53|3375.53|0
1660740900000|2022-08-17 12:55:00|3377.08|3377.08|3375.42|3375.42|3377.59|3377.59|3375.42|3375.42|0
1660741200000|2022-08-17 13:00:00|3375.54|3375.54|3374.13|3374.13|3375.95|3375.95|3373.71|3373.71|0
1660741500000|2022-08-17 13:05:00|3374.24|3374.24|3377.9|3377.9|3377.99|3377.99|3372.47|3372.47|0
1660741800000|2022-08-17 13:10:00|3378.23|3378.23|3379.6|3379.6|3380.99|3380.99|3377.78|3377.78|0
1660742100000|2022-08-17 13:15:00|3379.76|3379.76|3379.14|3379.14|3381.15|3381.15|3378.67|3378.67|0
1660742400000|2022-08-17 13:20:00|3379.47|3379.47|3383.44|3383.44|3383.49|3383.49|3379.47|3379.47|0
1660742700000|2022-08-17 13:25:00|3384.1|3384.1|3382.53|3382.53|3384.39|3384.39|3381.21|3381.21|0
1660743000000|2022-08-17 13:30:00|3381.87|3381.87|3384.35|3384.35|3386.96|3386.96|3380.94|3380.94|0
1660743300000|2022-08-17 13:35:00|3384.29|3384.29|3386.79|3386.79|3386.99|3386.99|3384.29|3384.29|0
1660743600000|2022-08-17 13:40:00|3386.62|3386.62|3381.71|3381.71|3386.62|3386.62|3380.96|3380.96|0
1660743900000|2022-08-17 13:45:00|3382.04|3382.04|3381.85|3381.85|3382.26|3382.26|3378.33|3378.33|0
1660744200000|2022-08-17 13:50:00|3381.79|3381.79|3375.28|3375.28|3381.96|3381.96|3374.29|3374.29|0
1660744500000|2022-08-17 13:55:00|3375.23|3375.23|3378.86|3378.86|3378.86|3378.86|3373.64|3373.64|0
1660744800000|2022-08-17 14:00:00|3378.81|3378.81|3377.76|3377.76|3380.09|3380.09|3376.52|3376.52|0
1660745100000|2022-08-17 14:05:00|3377.88|3377.88|3377.45|3377.45|3379.03|3379.03|3376.28|3376.28|0
1660745400000|2022-08-17 14:10:00|3377.34|3377.34|3376.35|3376.35|3378.51|3378.51|3375.93|3375.93|0
1660745700000|2022-08-17 14:15:00|3376.3|3376.3|3375.95|3375.95|3377.37|3377.37|3374.27|3374.27|0
1660746000000|2022-08-17 14:20:00|3375.9|3375.9|3379.16|3379.16|3379.5|3379.5|3375.84|3375.84|0
1660746300000|2022-08-17 14:25:00|3379.34|3379.34|3381|3381|3382.67|3382.67|3379.34|3379.34|0
1660746600000|2022-08-17 14:30:00|3381.05|3381.05|3383.14|3383.14|3383.54|3383.54|3379.19|3379.19|0
1660746900000|2022-08-17 14:35:00|3383.25|3383.25|3383.28|3383.28|3384.74|3384.74|3381.49|3381.49|0
1660747200000|2022-08-17 14:40:00|3383.3|3383.3|3380.67|3380.67|3383.64|3383.64|3380.67|3380.67|0
1660747500000|2022-08-17 14:45:00|3380.64|3380.64|3382.6|3382.6|3385.35|3385.35|3380.61|3380.61|0
1660747800000|2022-08-17 14:50:00|3382.55|3382.55|3380.54|3380.54|3382.55|3382.55|3379.79|3379.79|0
1660748100000|2022-08-17 14:55:00|3380.53|3380.53|3381.97|3381.97|3382.3|3382.3|3379.53|3379.53|0
1660748400000|2022-08-17 15:00:00|3382.03|3382.03|3381|3381|3382.73|3382.73|3379.93|3379.93|0
1660748700000|2022-08-17 15:05:00|3381.33|3381.33|3384.07|3384.07|3384.07|3384.07|3381.33|3381.33|0
1660749000000|2022-08-17 15:10:00|3384.06|3384.06|3383.06|3383.06|3385.53|3385.53|3382.93|3382.93|0
1660749300000|2022-08-17 15:15:00|3382.84|3382.84|3381.76|3381.76|3383.55|3383.55|3381.74|3381.74|0
1660749600000|2022-08-17 15:20:00|3381.82|3381.82|3382.02|3382.02|3383|3383|3381.13|3381.13|0
1660749900000|2022-08-17 15:25:00|3381.93|3381.93|3382.39|3382.39|3383.93|3383.93|3381.19|3381.19|0
1660806900000|2022-08-18 07:15:00|3350.36|3350.36|3349.67|3349.67|3350.89|3350.89|3346.73|3346.73|0
1660807200000|2022-08-18 07:20:00|3349.64|3349.64|3351.69|3351.69|3352.75|3352.75|3349.59|3349.59|0
1660807500000|2022-08-18 07:25:00|3351.58|3351.58|3344.71|3344.71|3352.15|3352.15|3344.71|3344.71|0
1660807800000|2022-08-18 07:30:00|3344.63|3344.63|3344.47|3344.47|3346.26|3346.26|3342.8|3342.8|0
1660808100000|2022-08-18 07:35:00|3344.41|3344.41|3340.64|3340.64|3344.42|3344.42|3337.11|3337.11|0
1660808400000|2022-08-18 07:40:00|3340.7|3340.7|3339.59|3339.59|3342.29|3342.29|3338.85|3338.85|0
1660808700000|2022-08-18 07:45:00|3339.62|3339.62|3337.58|3337.58|3339.95|3339.95|3336.86|3336.86|0
1660809000000|2022-08-18 07:50:00|3337.52|3337.52|3338.58|3338.58|3338.58|3338.58|3335.94|3335.94|0
1660809300000|2022-08-18 07:55:00|3338.91|3338.91|3341.82|3341.82|3341.82|3341.82|3337.98|3337.98|0
1660809600000|2022-08-18 08:00:00|3342.48|3342.48|3348.84|3348.84|3349.17|3349.17|3342.48|3342.48|0
1660809900000|2022-08-18 08:05:00|3348.85|3348.85|3351.94|3351.94|3352.2|3352.2|3348.68|3348.68|0
1660810200000|2022-08-18 08:10:00|3352.21|3352.21|3350.32|3350.32|3352.87|3352.87|3350.15|3350.15|0
1660810500000|2022-08-18 08:15:00|3350.65|3350.65|3349.21|3349.21|3352.51|3352.51|3349.21|3349.21|0
1660810800000|2022-08-18 08:20:00|3349.15|3349.15|3349.75|3349.75|3349.75|3349.75|3347.77|3347.77|0
1660811100000|2022-08-18 08:25:00|3349.69|3349.69|3348.57|3348.57|3349.92|3349.92|3347.6|3347.6|0
1660811400000|2022-08-18 08:30:00|3348.49|3348.49|3345.02|3345.02|3348.49|3348.49|3344.57|3344.57|0
1660811700000|2022-08-18 08:35:00|3344.97|3344.97|3345.99|3345.99|3346.28|3346.28|3344.29|3344.29|0
1660812000000|2022-08-18 08:40:00|3345.98|3345.98|3349.22|3349.22|3350.7|3350.7|3345.73|3345.73|0
1660812300000|2022-08-18 08:45:00|3349.44|3349.44|3353.48|3353.48|3353.48|3353.48|3349|3349|0
1660812600000|2022-08-18 08:50:00|3353.81|3353.81|3353.52|3353.52|3354.64|3354.64|3353.31|3353.31|0
1660812900000|2022-08-18 08:55:00|3353.53|3353.53|3353.96|3353.96|3354.89|3354.89|3351.28|3351.28|0
1660813200000|2022-08-18 09:00:00|3353.97|3353.97|3349.9|3349.9|3353.97|3353.97|3349.84|3349.84|0
1660813500000|2022-08-18 09:05:00|3349.99|3349.99|3350.26|3350.26|3350.42|3350.42|3348.65|3348.65|0
1660813800000|2022-08-18 09:10:00|3350.59|3350.59|3348.19|3348.19|3350.59|3350.59|3348.19|3348.19|0
1660814100000|2022-08-18 09:15:00|3348.36|3348.36|3348.43|3348.43|3349.86|3349.86|3347.82|3347.82|0
1660814400000|2022-08-18 09:20:00|3348.51|3348.51|3348.45|3348.45|3350.81|3350.81|3348.45|3348.45|0
1660814700000|2022-08-18 09:25:00|3348.12|3348.12|3350.18|3350.18|3350.39|3350.39|3348.12|3348.12|0
1660815000000|2022-08-18 09:30:00|3350.23|3350.23|3350.13|3350.13|3350.29|3350.29|3347.31|3347.31|0
1660815300000|2022-08-18 09:35:00|3350.24|3350.24|3354.69|3354.69|3354.69|3354.69|3350.24|3350.24|0
1660815600000|2022-08-18 09:40:00|3355.02|3355.02|3353.39|3353.39|3355.08|3355.08|3353.02|3353.02|0
1660815900000|2022-08-18 09:45:00|3353.14|3353.14|3354.05|3354.05|3354.05|3354.05|3351.78|3351.78|0
1660816200000|2022-08-18 09:50:00|3354.38|3354.38|3358.05|3358.05|3358.1|3358.1|3354.37|3354.37|0
1660816500000|2022-08-18 09:55:00|3357.83|3357.83|3356.01|3356.01|3357.83|3357.83|3355.43|3355.43|0
1660816800000|2022-08-18 10:00:00|3356.34|3356.34|3360.6|3360.6|3360.6|3360.6|3355.33|3355.33|0
1660817100000|2022-08-18 10:05:00|3360.71|3360.71|3364.34|3364.34|3364.43|3364.43|3360.71|3360.71|0
1660817400000|2022-08-18 10:10:00|3364.18|3364.18|3358.46|3358.46|3364.18|3364.18|3358.36|3358.36|0
1660817700000|2022-08-18 10:15:00|3358.52|3358.52|3359.01|3359.01|3359.01|3359.01|3358.07|3358.07|0
1660818000000|2022-08-18 10:20:00|3359.1|3359.1|3358.78|3358.78|3360.5|3360.5|3358.56|3358.56|0
1660818300000|2022-08-18 10:25:00|3358.89|3358.89|3360.93|3360.93|3361.34|3361.34|3358.78|3358.78|0
1660818600000|2022-08-18 10:30:00|3361.01|3361.01|3361.81|3361.81|3362.33|3362.33|3360.45|3360.45|0
1660818900000|2022-08-18 10:35:00|3362.2|3362.2|3363.83|3363.83|3363.83|3363.83|3362.2|3362.2|0
1660819200000|2022-08-18 10:40:00|3363.9|3363.9|3360.4|3360.4|3363.91|3363.91|3360.4|3360.4|0
1660819500000|2022-08-18 10:45:00|3360.57|3360.57|3359.03|3359.03|3360.68|3360.68|3358.09|3358.09|0
1660819800000|2022-08-18 10:50:00|3359.02|3359.02|3356.7|3356.7|3359.06|3359.06|3356.14|3356.14|0
1660820100000|2022-08-18 10:55:00|3356.81|3356.81|3354.06|3354.06|3356.81|3356.81|3354.06|3354.06|0
1660820400000|2022-08-18 11:00:00|3354.39|3354.39|3354.75|3354.75|3354.86|3354.86|3352.78|3352.78|0
1660820700000|2022-08-18 11:05:00|3354.86|3354.86|3353.91|3353.91|3357.44|3357.44|3353.91|3353.91|0
1660821000000|2022-08-18 11:10:00|3353.99|3353.99|3354.4|3354.4|3354.56|3354.56|3352.84|3352.84|0
1660821300000|2022-08-18 11:15:00|3354.29|3354.29|3355.32|3355.32|3355.73|3355.73|3352.96|3352.96|0
1660821600000|2022-08-18 11:20:00|3354.99|3354.99|3356.29|3356.29|3356.29|3356.29|3353.55|3353.55|0
1660821900000|2022-08-18 11:25:00|3356.46|3356.46|3361.14|3361.14|3361.2|3361.2|3356.46|3356.46|0
1660822200000|2022-08-18 11:30:00|3361.08|3361.08|3364.29|3364.29|3364.86|3364.86|3360.33|3360.33|0
1660822500000|2022-08-18 11:35:00|3364.4|3364.4|3369.06|3369.06|3369.82|3369.82|3364.24|3364.24|0
1660822800000|2022-08-18 11:40:00|3368.73|3368.73|3368.37|3368.37|3368.79|3368.79|3368.01|3368.01|0
1660823100000|2022-08-18 11:45:00|3369.03|3369.03|3368.6|3368.6|3369.78|3369.78|3368.6|3368.6|0
1660823400000|2022-08-18 11:50:00|3368.63|3368.63|3367.66|3367.66|3368.76|3368.76|3367.06|3367.06|0
1660823700000|2022-08-18 11:55:00|3367.58|3367.58|3369.85|3369.85|3369.98|3369.98|3367.19|3367.19|0
1660824000000|2022-08-18 12:00:00|3369.74|3369.74|3372.77|3372.77|3373.1|3373.1|3369.08|3369.08|0
1660824300000|2022-08-18 12:05:00|3373.1|3373.1|3372.09|3372.09|3374.42|3374.42|3372.09|3372.09|0
1660824600000|2022-08-18 12:10:00|3372.01|3372.01|3371.96|3371.96|3374.28|3374.28|3371.45|3371.45|0
1660824900000|2022-08-18 12:15:00|3372.07|3372.07|3369.02|3369.02|3372.09|3372.09|3368.67|3368.67|0
1660825200000|2022-08-18 12:20:00|3368.96|3368.96|3371.68|3371.68|3371.98|3371.98|3368.85|3368.85|0
1660825500000|2022-08-18 12:25:00|3371.76|3371.76|3371.26|3371.26|3372.12|3372.12|3370.74|3370.74|0
1660825800000|2022-08-18 12:30:00|3371.75|3371.75|3376.23|3376.23|3376.23|3376.23|3371.42|3371.42|0
1660826100000|2022-08-18 12:35:00|3376.14|3376.14|3378.17|3378.17|3378.24|3378.24|3375.92|3375.92|0
1660826400000|2022-08-18 12:40:00|3378.26|3378.26|3378.74|3378.74|3379.27|3379.27|3377.12|3377.12|0
1660826700000|2022-08-18 12:45:00|3378.82|3378.82|3380.66|3380.66|3381.34|3381.34|3377.88|3377.88|0
1660827000000|2022-08-18 12:50:00|3380.61|3380.61|3382.85|3382.85|3383.39|3383.39|3380.56|3380.56|0
1660827300000|2022-08-18 12:55:00|3382.84|3382.84|3383.97|3383.97|3383.97|3383.97|3381.95|3381.95|0
1660827600000|2022-08-18 13:00:00|3383.91|3383.91|3386.76|3386.76|3386.98|3386.98|3383|3383|0
1660827900000|2022-08-18 13:05:00|3386.92|3386.92|3381.68|3381.68|3386.97|3386.97|3381.6|3381.6|0
1660828200000|2022-08-18 13:10:00|3381.6|3381.6|3381.51|3381.51|3382.08|3382.08|3381.32|3381.32|0
1660828500000|2022-08-18 13:15:00|3381.46|3381.46|3377.64|3377.64|3381.51|3381.51|3377.6|3377.6|0
1660828800000|2022-08-18 13:20:00|3377.31|3377.31|3373.4|3373.4|3377.32|3377.32|3372.86|3372.86|0
1660829100000|2022-08-18 13:25:00|3373.51|3373.51|3372.25|3372.25|3373.56|3373.56|3372.25|3372.25|0
1660829400000|2022-08-18 13:30:00|3372.19|3372.19|3367.76|3367.76|3372.19|3372.19|3366.76|3366.76|0
1660829700000|2022-08-18 13:35:00|3367.65|3367.65|3368.54|3368.54|3369.75|3369.75|3364.7|3364.7|0
1660830000000|2022-08-18 13:40:00|3368.78|3368.78|3371.75|3371.75|3373.16|3373.16|3367.09|3367.09|0
1660830300000|2022-08-18 13:45:00|3371.89|3371.89|3371.06|3371.06|3372.32|3372.32|3370.48|3370.48|0
1660830600000|2022-08-18 13:50:00|3371.14|3371.14|3373.83|3373.83|3374.84|3374.84|3371.14|3371.14|0
1660830900000|2022-08-18 13:55:00|3373.78|3373.78|3373.85|3373.85|3374.98|3374.98|3372.93|3372.93|0
1660831200000|2022-08-18 14:00:00|3373.96|3373.96|3370.57|3370.57|3373.96|3373.96|3369.21|3369.21|0
1660831500000|2022-08-18 14:05:00|3370.91|3370.91|3371.66|3371.66|3371.75|3371.75|3368.07|3368.07|0
1660831800000|2022-08-18 14:10:00|3371.72|3371.72|3374.6|3374.6|3374.68|3374.68|3371.55|3371.55|0
1660832100000|2022-08-18 14:15:00|3374.55|3374.55|3373.45|3373.45|3374.55|3374.55|3373.17|3373.17|0
1660832400000|2022-08-18 14:20:00|3373.5|3373.5|3371.1|3371.1|3374.08|3374.08|3370.69|3370.69|0
1660832700000|2022-08-18 14:25:00|3371.76|3371.76|3374|3374|3374.99|3374.99|3371.28|3371.28|0
1660833000000|2022-08-18 14:30:00|3374.06|3374.06|3372.18|3372.18|3374.77|3374.77|3370.54|3370.54|0
1660833300000|2022-08-18 14:35:00|3372.12|3372.12|3371.18|3371.18|3372.24|3372.24|3370|3370|0
1660833600000|2022-08-18 14:40:00|3371.27|3371.27|3368.99|3368.99|3372.99|3372.99|3368.99|3368.99|0
1660833900000|2022-08-18 14:45:00|3369|3369|3371.26|3371.26|3372|3372|3368.86|3368.86|0
1660834200000|2022-08-18 14:50:00|3370.93|3370.93|3370.19|3370.19|3371.26|3371.26|3369.58|3369.58|0
1660834500000|2022-08-18 14:55:00|3370.13|3370.13|3369.35|3369.35|3370.4|3370.4|3368.69|3368.69|0
1660834800000|2022-08-18 15:00:00|3369.02|3369.02|3366.72|3366.72|3369.41|3369.41|3366.19|3366.19|0
1660835100000|2022-08-18 15:05:00|3366.69|3366.69|3368.16|3368.16|3368.54|3368.54|3365.33|3365.33|0
1660835400000|2022-08-18 15:10:00|3368.32|3368.32|3369.65|3369.65|3369.65|3369.65|3367.49|3367.49|0
1660835700000|2022-08-18 15:15:00|3369.7|3369.7|3370.05|3370.05|3371.27|3371.27|3369.27|3369.27|0
1660836000000|2022-08-18 15:20:00|3370|3370|3370.03|3370.03|3370.47|3370.47|3369.41|3369.41|0
1660836300000|2022-08-18 15:25:00|3370.12|3370.12|3370.18|3370.18|3370.38|3370.38|3368.39|3368.39|0
1660893300000|2022-08-19 07:15:00|3355.69|3355.69|3355.74|3355.74|3355.8|3355.8|3350.77|3350.77|0
1660893600000|2022-08-19 07:20:00|3355.68|3355.68|3359.27|3359.27|3359.33|3359.33|3354.42|3354.42|0
1660893900000|2022-08-19 07:25:00|3359.16|3359.16|3358.17|3358.17|3359.72|3359.72|3353.91|3353.91|0
1660894200000|2022-08-19 07:30:00|3358.11|3358.11|3366.27|3366.27|3367.1|3367.1|3358.08|3358.08|0
1660894500000|2022-08-19 07:35:00|3365.94|3365.94|3368.44|3368.44|3369.03|3369.03|3363.32|3363.32|0
1660894800000|2022-08-19 07:40:00|3368.53|3368.53|3365.08|3365.08|3369.95|3369.95|3365.08|3365.08|0
1660895100000|2022-08-19 07:45:00|3365.26|3365.26|3362.17|3362.17|3366.96|3366.96|3362.17|3362.17|0
1660895400000|2022-08-19 07:50:00|3362|3362|3363.95|3363.95|3363.95|3363.95|3356.38|3356.38|0
1660895700000|2022-08-19 07:55:00|3364.44|3364.44|3362.16|3362.16|3366.78|3366.78|3362.16|3362.16|0
1660896000000|2022-08-19 08:00:00|3362.24|3362.24|3365.44|3365.44|3367.02|3367.02|3360.77|3360.77|0
1660896300000|2022-08-19 08:05:00|3365.38|3365.38|3363.82|3363.82|3365.44|3365.44|3360.15|3360.15|0
1660896600000|2022-08-19 08:10:00|3363.77|3363.77|3361.49|3361.49|3363.98|3363.98|3360.75|3360.75|0
1660896900000|2022-08-19 08:15:00|3361.12|3361.12|3358.69|3358.69|3361.12|3361.12|3356.31|3356.31|0
1660897200000|2022-08-19 08:20:00|3358.58|3358.58|3359.01|3359.01|3359.83|3359.83|3356.52|3356.52|0
1660897500000|2022-08-19 08:25:00|3359.34|3359.34|3354.63|3354.63|3359.88|3359.88|3354.25|3354.25|0
1660897800000|2022-08-19 08:30:00|3354.65|3354.65|3346.61|3346.61|3355.2|3355.2|3346.61|3346.61|0
1660898100000|2022-08-19 08:35:00|3346.28|3346.28|3345.74|3345.74|3347.92|3347.92|3344.22|3344.22|0
1660898400000|2022-08-19 08:40:00|3345.68|3345.68|3351.49|3351.49|3351.82|3351.82|3345.46|3345.46|0
1660898700000|2022-08-19 08:45:00|3351.16|3351.16|3349.84|3349.84|3355.37|3355.37|3348.39|3348.39|0
1660899000000|2022-08-19 08:50:00|3349.78|3349.78|3348.79|3348.79|3351.11|3351.11|3347.18|3347.18|0
1660899300000|2022-08-19 08:55:00|3348.73|3348.73|3355.15|3355.15|3355.26|3355.26|3347.71|3347.71|0
1660899600000|2022-08-19 09:00:00|3355.09|3355.09|3348.33|3348.33|3355.09|3355.09|3348.31|3348.31|0
1660899900000|2022-08-19 09:05:00|3347.94|3347.94|3344.54|3344.54|3348|3348|3343.82|3343.82|0
1660900200000|2022-08-19 09:10:00|3344.56|3344.56|3344.66|3344.66|3344.66|3344.66|3344.46|3344.46|0
1660900500000|2022-08-19 09:15:00|3345.1|3345.1|3346.3|3346.3|3351.44|3351.44|3344.17|3344.17|0
1660900800000|2022-08-19 09:20:00|3346.16|3346.16|3342.21|3342.21|3346.21|3346.21|3341.79|3341.79|0
1660901100000|2022-08-19 09:25:00|3342.49|3342.49|3345.19|3345.19|3346.51|3346.51|3341.55|3341.55|0
1660901400000|2022-08-19 09:30:00|3344.2|3344.2|3346.35|3346.35|3348.13|3348.13|3344.2|3344.2|0
1660901700000|2022-08-19 09:35:00|3346.41|3346.41|3347.43|3347.43|3348.12|3348.12|3346.03|3346.03|0
1660902000000|2022-08-19 09:40:00|3347.52|3347.52|3346.32|3346.32|3349.31|3349.31|3346.32|3346.32|0
1660902300000|2022-08-19 09:45:00|3346.65|3346.65|3345.74|3345.74|3348.98|3348.98|3345.57|3345.57|0
1660902600000|2022-08-19 09:50:00|3345.63|3345.63|3346.46|3346.46|3347.21|3347.21|3342.37|3342.37|0
1660902900000|2022-08-19 09:55:00|3346.51|3346.51|3341.53|3341.53|3346.51|3346.51|3340.99|3340.99|0
1660903200000|2022-08-19 10:00:00|3341.92|3341.92|3346.01|3346.01|3348.56|3348.56|3341.92|3341.92|0
1660903500000|2022-08-19 10:05:00|3346.09|3346.09|3347.21|3347.21|3347.41|3347.41|3345.9|3345.9|0
1660903800000|2022-08-19 10:10:00|3347.14|3347.14|3346.16|3346.16|3347.74|3347.74|3346.16|3346.16|0
1660904100000|2022-08-19 10:15:00|3346.49|3346.49|3348.83|3348.83|3349.07|3349.07|3346.46|3346.46|0
1660904400000|2022-08-19 10:20:00|3349.16|3349.16|3347.79|3347.79|3350.43|3350.43|3347.54|3347.54|0
1660904700000|2022-08-19 10:25:00|3347.74|3347.74|3347.62|3347.62|3348.58|3348.58|3346.85|3346.85|0
1660905000000|2022-08-19 10:30:00|3347.29|3347.29|3347.81|3347.81|3348.69|3348.69|3347.12|3347.12|0
1660905300000|2022-08-19 10:35:00|3347.48|3347.48|3343.4|3343.4|3348.19|3348.19|3343.4|3343.4|0
1660905600000|2022-08-19 10:40:00|3343.32|3343.32|3339.56|3339.56|3343.45|3343.45|3339.56|3339.56|0
1660905900000|2022-08-19 10:45:00|3339.39|3339.39|3339.21|3339.21|3339.39|3339.39|3337.67|3337.67|0
1660906200000|2022-08-19 10:50:00|3339.27|3339.27|3342.85|3342.85|3343.33|3343.33|3337.45|3337.45|0
1660906500000|2022-08-19 10:55:00|3342.14|3342.14|3342.7|3342.7|3344.92|3344.92|3341.34|3341.34|0
1660906800000|2022-08-19 11:00:00|3342.87|3342.87|3347.18|3347.18|3348.34|3348.34|3342.87|3342.87|0
1660907100000|2022-08-19 11:05:00|3346.85|3346.85|3346.98|3346.98|3347.04|3347.04|3345.1|3345.1|0
1660907400000|2022-08-19 11:10:00|3346.92|3346.92|3345.49|3345.49|3347.08|3347.08|3345.42|3345.42|0
1660907700000|2022-08-19 11:15:00|3345.41|3345.41|3345.59|3345.59|3346.62|3346.62|3345.32|3345.32|0
1660908000000|2022-08-19 11:20:00|3345.71|3345.71|3351.68|3351.68|3352.23|3352.23|3345.71|3345.71|0
1660908300000|2022-08-19 11:25:00|3351.79|3351.79|3346.9|3346.9|3352.11|3352.11|3346.85|3346.85|0
1660908600000|2022-08-19 11:30:00|3347.57|3347.57|3343.88|3343.88|3348.98|3348.98|3343.78|3343.78|0
1660908900000|2022-08-19 11:35:00|3343.82|3343.82|3344.55|3344.55|3344.55|3344.55|3342.6|3342.6|0
1660909200000|2022-08-19 11:40:00|3344.57|3344.57|3349.02|3349.02|3349.1|3349.1|3344.57|3344.57|0
1660909500000|2022-08-19 11:45:00|3349.07|3349.07|3350.1|3350.1|3351.59|3351.59|3348.94|3348.94|0
1660909800000|2022-08-19 11:50:00|3350.04|3350.04|3351.14|3351.14|3351.86|3351.86|3349.13|3349.13|0
1660910100000|2022-08-19 11:55:00|3351.06|3351.06|3353.21|3353.21|3353.81|3353.81|3349.96|3349.96|0
1660910400000|2022-08-19 12:00:00|3353.16|3353.16|3353.8|3353.8|3353.86|3353.86|3351.36|3351.36|0
1660910700000|2022-08-19 12:05:00|3353.86|3353.86|3354.32|3354.32|3355.37|3355.37|3353.79|3353.79|0
1660911000000|2022-08-19 12:10:00|3354.27|3354.27|3356.96|3356.96|3356.96|3356.96|3353.77|3353.77|0
1660911300000|2022-08-19 12:15:00|3357.34|3357.34|3356.51|3356.51|3358.81|3358.81|3356.32|3356.32|0
1660911600000|2022-08-19 12:20:00|3356.56|3356.56|3353.42|3353.42|3357.31|3357.31|3353.42|3353.42|0
1660911900000|2022-08-19 12:25:00|3353.36|3353.36|3352.51|3352.51|3354.37|3354.37|3352.51|3352.51|0
1660912200000|2022-08-19 12:30:00|3352.56|3352.56|3352.13|3352.13|3352.99|3352.99|3351.35|3351.35|0
1660912500000|2022-08-19 12:35:00|3351.47|3351.47|3351.9|3351.9|3352.97|3352.97|3351.42|3351.42|0
1660912800000|2022-08-19 12:40:00|3351.57|3351.57|3347.59|3347.59|3352.07|3352.07|3347.59|3347.59|0
1660913100000|2022-08-19 12:45:00|3347.65|3347.65|3351.25|3351.25|3351.25|3351.25|3347.22|3347.22|0
1660913400000|2022-08-19 12:50:00|3351.2|3351.2|3350.94|3350.94|3351.83|3351.83|3350.15|3350.15|0
1660913700000|2022-08-19 12:55:00|3350.99|3350.99|3347.3|3347.3|3351.33|3351.33|3347.06|3347.06|0
1660914000000|2022-08-19 13:00:00|3347.25|3347.25|3344.11|3344.11|3347.25|3347.25|3343.69|3343.69|0
1660914300000|2022-08-19 13:05:00|3344.05|3344.05|3346.08|3346.08|3346.13|3346.13|3344.03|3344.03|0
1660914600000|2022-08-19 13:10:00|3346.14|3346.14|3349.31|3349.31|3349.31|3349.31|3346.14|3346.14|0
1660914900000|2022-08-19 13:15:00|3349.4|3349.4|3345.75|3345.75|3349.73|3349.73|3345.64|3345.64|0
1660915200000|2022-08-19 13:20:00|3345.77|3345.77|3346.05|3346.05|3346.67|3346.67|3345.58|3345.58|0
1660915500000|2022-08-19 13:25:00|3346.21|3346.21|3346.65|3346.65|3346.65|3346.65|3344.67|3344.67|0
1660915800000|2022-08-19 13:30:00|3345.99|3345.99|3349.11|3349.11|3349.32|3349.32|3345.21|3345.21|0
1660916100000|2022-08-19 13:35:00|3348.89|3348.89|3340.88|3340.88|3348.9|3348.9|3340.88|3340.88|0
1660916400000|2022-08-19 13:40:00|3340.93|3340.93|3336.81|3336.81|3342.24|3342.24|3336.33|3336.33|0
1660916700000|2022-08-19 13:45:00|3336.8|3336.8|3333.21|3333.21|3337.76|3337.76|3331.27|3331.27|0
1660917000000|2022-08-19 13:50:00|3333.16|3333.16|3328.05|3328.05|3333.27|3333.27|3327.6|3327.6|0
1660917300000|2022-08-19 13:55:00|3327.99|3327.99|3335.08|3335.08|3335.92|3335.92|3327.72|3327.72|0
1660917600000|2022-08-19 14:00:00|3334.97|3334.97|3334.57|3334.57|3336.19|3336.19|3333.7|3333.7|0
1660917900000|2022-08-19 14:05:00|3334.62|3334.62|3331.24|3331.24|3334.72|3334.72|3330.69|3330.69|0
1660918200000|2022-08-19 14:10:00|3331.3|3331.3|3328.99|3328.99|3332.33|3332.33|3328.99|3328.99|0
1660918500000|2022-08-19 14:15:00|3328.91|3328.91|3330|3330|3331.02|3331.02|3327.07|3327.07|0
1660918800000|2022-08-19 14:20:00|3330.06|3330.06|3329.96|3329.96|3334.59|3334.59|3327.87|3327.87|0
1660919100000|2022-08-19 14:25:00|3329.73|3329.73|3332.68|3332.68|3333.1|3333.1|3327.27|3327.27|0
1660919400000|2022-08-19 14:30:00|3332.63|3332.63|3332.08|3332.08|3332.75|3332.75|3330.64|3330.64|0
1660919700000|2022-08-19 14:35:00|3332.25|3332.25|3334.4|3334.4|3334.41|3334.41|3331.47|3331.47|0
1660920000000|2022-08-19 14:40:00|3334.34|3334.34|3335.54|3335.54|3335.95|3335.95|3333.03|3333.03|0
1660920300000|2022-08-19 14:45:00|3335.45|3335.45|3336.81|3336.81|3337.19|3337.19|3334.6|3334.6|0
1660920600000|2022-08-19 14:50:00|3337.36|3337.36|3331.79|3331.79|3337.48|3337.48|3331.79|3331.79|0
1660920900000|2022-08-19 14:55:00|3331.46|3331.46|3329.14|3329.14|3331.57|3331.57|3328.54|3328.54|0
1660921200000|2022-08-19 15:00:00|3329.47|3329.47|3328.09|3328.09|3330.29|3330.29|3328.09|3328.09|0
1660921500000|2022-08-19 15:05:00|3327.7|3327.7|3321.29|3321.29|3327.7|3327.7|3320.76|3320.76|0
1660921800000|2022-08-19 15:10:00|3321.34|3321.34|3322.79|3322.79|3324.28|3324.28|3320.84|3320.84|0
1660922100000|2022-08-19 15:15:00|3322.73|3322.73|3326.28|3326.28|3327.22|3327.22|3322.65|3322.65|0
1660922400000|2022-08-19 15:20:00|3326.24|3326.24|3325.4|3325.4|3328.29|3328.29|3324.81|3324.81|0
1660922700000|2022-08-19 15:25:00|3325.34|3325.34|3324.17|3324.17|3326.05|3326.05|3323.65|3323.65|0
1661152500000|2022-08-22 07:15:00|3325.29|3325.29|3323.9|3323.9|3326.59|3326.59|3323.27|3323.27|0
1661152800000|2022-08-22 07:20:00|3323.57|3323.57|3318.87|3318.87|3323.57|3323.57|3318.87|3318.87|0
1661153100000|2022-08-22 07:25:00|3319.86|3319.86|3308.87|3308.87|3320.27|3320.27|3308.3|3308.3|0
1661153400000|2022-08-22 07:30:00|3308.93|3308.93|3305.68|3305.68|3308.98|3308.98|3302.17|3302.17|0
1661153700000|2022-08-22 07:35:00|3305.59|3305.59|3305.94|3305.94|3308.47|3308.47|3305.1|3305.1|0
1661154000000|2022-08-22 07:40:00|3305.61|3305.61|3304.42|3304.42|3309.14|3309.14|3304.42|3304.42|0
1661154300000|2022-08-22 07:45:00|3304.47|3304.47|3300.82|3300.82|3304.64|3304.64|3300.49|3300.49|0
1661154600000|2022-08-22 07:50:00|3300.43|3300.43|3303.45|3303.45|3303.74|3303.74|3299.7|3299.7|0
1661154900000|2022-08-22 07:55:00|3303.63|3303.63|3302.37|3302.37|3305.54|3305.54|3301.72|3301.72|0
1661155200000|2022-08-22 08:00:00|3301.05|3301.05|3301.28|3301.28|3303.43|3303.43|3299.15|3299.15|0
1661155500000|2022-08-22 08:05:00|3301.17|3301.17|3303.79|3303.79|3303.79|3303.79|3300.54|3300.54|0
1661155800000|2022-08-22 08:10:00|3303.68|3303.68|3300.81|3300.81|3304.56|3304.56|3300.63|3300.63|0
1661156100000|2022-08-22 08:15:00|3300.97|3300.97|3302.56|3302.56|3304.74|3304.74|3300.97|3300.97|0
1661156400000|2022-08-22 08:20:00|3302.38|3302.38|3297.97|3297.97|3303.22|3303.22|3297.79|3297.79|0
1661156700000|2022-08-22 08:25:00|3298.08|3298.08|3299.96|3299.96|3300.82|3300.82|3296.41|3296.41|0
1661157000000|2022-08-22 08:30:00|3298.31|3298.31|3299.06|3299.06|3302.03|3302.03|3298.2|3298.2|0
1661157300000|2022-08-22 08:35:00|3298.73|3298.73|3302.34|3302.34|3302.95|3302.95|3298.12|3298.12|0
1661157600000|2022-08-22 08:40:00|3303.13|3303.13|3303.02|3303.02|3304.57|3304.57|3302.43|3302.43|0
1661157900000|2022-08-22 08:45:00|3302.91|3302.91|3308.27|3308.27|3309.38|3309.38|3302.91|3302.91|0
1661158200000|2022-08-22 08:50:00|3308.25|3308.25|3310.89|3310.89|3311.95|3311.95|3308.22|3308.22|0
1661158500000|2022-08-22 08:55:00|3310.56|3310.56|3316.6|3316.6|3316.6|3316.6|3309.84|3309.84|0
1661158800000|2022-08-22 09:00:00|3316.49|3316.49|3310.54|3310.54|3316.49|3316.49|3310.45|3310.45|0
1661159100000|2022-08-22 09:05:00|3310.48|3310.48|3311.17|3311.17|3311.17|3311.17|3307.2|3307.2|0
1661159400000|2022-08-22 09:10:00|3311.01|3311.01|3314.48|3314.48|3314.48|3314.48|3310.67|3310.67|0
1661159700000|2022-08-22 09:15:00|3314.3|3314.3|3321.28|3321.28|3321.53|3321.53|3314.3|3314.3|0
1661160000000|2022-08-22 09:20:00|3320.95|3320.95|3316.56|3316.56|3321.23|3321.23|3315.26|3315.26|0
1661160300000|2022-08-22 09:25:00|3315.85|3315.85|3315.2|3315.2|3315.95|3315.95|3314.11|3314.11|0
1661160600000|2022-08-22 09:30:00|3315.36|3315.36|3313.01|3313.01|3317.2|3317.2|3313.01|3313.01|0
1661160900000|2022-08-22 09:35:00|3312.68|3312.68|3310.42|3310.42|3312.68|3312.68|3309.07|3309.07|0
1661161200000|2022-08-22 09:40:00|3310.09|3310.09|3309.65|3309.65|3311.66|3311.66|3309.65|3309.65|0
1661161500000|2022-08-22 09:45:00|3309.48|3309.48|3312.16|3312.16|3312.32|3312.32|3307.99|3307.99|0
1661161800000|2022-08-22 09:50:00|3312.33|3312.33|3314.47|3314.47|3314.71|3314.71|3312.33|3312.33|0
1661162100000|2022-08-22 09:55:00|3314.55|3314.55|3314.13|3314.13|3315.5|3315.5|3313.54|3313.54|0
1661162400000|2022-08-22 10:00:00|3313.79|3313.79|3312.56|3312.56|3314.82|3314.82|3312.5|3312.5|0
1661162700000|2022-08-22 10:05:00|3312.5|3312.5|3316.07|3316.07|3316.47|3316.47|3311.09|3311.09|0
1661163000000|2022-08-22 10:10:00|3315.91|3315.91|3319.03|3319.03|3321.72|3321.72|3315.91|3315.91|0
1661163300000|2022-08-22 10:15:00|3319.02|3319.02|3322.56|3322.56|3323.09|3323.09|3318.69|3318.69|0
1661163600000|2022-08-22 10:20:00|3322.62|3322.62|3322.42|3322.42|3322.75|3322.75|3319.95|3319.95|0
1661163900000|2022-08-22 10:25:00|3322.75|3322.75|3322.93|3322.93|3322.97|3322.97|3321.71|3321.71|0
1661164200000|2022-08-22 10:30:00|3322.85|3322.85|3319.42|3319.42|3322.96|3322.96|3319.31|3319.31|0
1661164500000|2022-08-22 10:35:00|3319.38|3319.38|3321.54|3321.54|3321.77|3321.77|3318.72|3318.72|0
1661164800000|2022-08-22 10:40:00|3321.46|3321.46|3320.89|3320.89|3322.18|3322.18|3320.32|3320.32|0
1661165100000|2022-08-22 10:45:00|3320.97|3320.97|3326.52|3326.52|3326.54|3326.54|3320.97|3320.97|0
1661165400000|2022-08-22 10:50:00|3326.85|3326.85|3328.37|3328.37|3329.01|3329.01|3326.85|3326.85|0
1661165700000|2022-08-22 10:55:00|3328.27|3328.27|3327.99|3327.99|3330.68|3330.68|3326.36|3326.36|0
1661166000000|2022-08-22 11:00:00|3328.05|3328.05|3329.11|3329.11|3330.24|3330.24|3327.86|3327.86|0
1661166300000|2022-08-22 11:05:00|3329.44|3329.44|3328.58|3328.58|3331.38|3331.38|3328.55|3328.55|0
1661166600000|2022-08-22 11:10:00|3328.66|3328.66|3329.26|3329.26|3329.53|3329.53|3328.66|3328.66|0
1661166900000|2022-08-22 11:15:00|3329.27|3329.27|3328.7|3328.7|3330.02|3330.02|3328.7|3328.7|0
1661167200000|2022-08-22 11:20:00|3328.62|3328.62|3332.19|3332.19|3332.8|3332.8|3328.51|3328.51|0
1661167500000|2022-08-22 11:25:00|3331.86|3331.86|3331.48|3331.48|3332.12|3332.12|3331.4|3331.4|0
1661167800000|2022-08-22 11:30:00|3331.43|3331.43|3329.63|3329.63|3331.43|3331.43|3329.63|3329.63|0
1661168100000|2022-08-22 11:35:00|3329.57|3329.57|3322.91|3322.91|3329.57|3329.57|3322.13|3322.13|0
1661168400000|2022-08-22 11:40:00|3322.92|3322.92|3323.63|3323.63|3323.63|3323.63|3320.91|3320.91|0
1661168700000|2022-08-22 11:45:00|3323.69|3323.69|3322.36|3322.36|3325.59|3325.59|3322.13|3322.13|0
1661169000000|2022-08-22 11:50:00|3322.13|3322.13|3323.65|3323.65|3324.28|3324.28|3322.13|3322.13|0
1661169300000|2022-08-22 11:55:00|3323.59|3323.59|3325.58|3325.58|3325.67|3325.67|3323.52|3323.52|0
1661169600000|2022-08-22 12:00:00|3325.63|3325.63|3324.88|3324.88|3327.05|3327.05|3324.86|3324.86|0
1661169900000|2022-08-22 12:05:00|3324.72|3324.72|3328.03|3328.03|3329.79|3329.79|3324.47|3324.47|0
1661170200000|2022-08-22 12:10:00|3327.92|3327.92|3324.36|3324.36|3327.92|3327.92|3324.33|3324.33|0
1661170500000|2022-08-22 12:15:00|3324.55|3324.55|3323.34|3323.34|3325.86|3325.86|3323.34|3323.34|0
1661170800000|2022-08-22 12:20:00|3323.43|3323.43|3321.84|3321.84|3324.07|3324.07|3320.91|3320.91|0
1661171100000|2022-08-22 12:25:00|3321.9|3321.9|3321.94|3321.94|3323.21|3323.21|3320.57|3320.57|0
1661171400000|2022-08-22 12:30:00|3322.03|3322.03|3318.52|3318.52|3322.35|3322.35|3318.52|3318.52|0
1661171700000|2022-08-22 12:35:00|3318.44|3318.44|3316.93|3316.93|3318.44|3318.44|3314.78|3314.78|0
1661172000000|2022-08-22 12:40:00|3316.85|3316.85|3314.33|3314.33|3317.41|3317.41|3314.33|3314.33|0
1661172300000|2022-08-22 12:45:00|3314.41|3314.41|3314.85|3314.85|3315.53|3315.53|3312.91|3312.91|0
1661172600000|2022-08-22 12:50:00|3314.87|3314.87|3315.16|3315.16|3315.75|3315.75|3312.85|3312.85|0
1661172900000|2022-08-22 12:55:00|3315.49|3315.49|3316.21|3316.21|3316.74|3316.74|3313.68|3313.68|0
1661173200000|2022-08-22 13:00:00|3316.2|3316.2|3321.53|3321.53|3321.53|3321.53|3316.2|3316.2|0
1661173500000|2022-08-22 13:05:00|3321.51|3321.51|3321.51|3321.51|3321.53|3321.53|3319.66|3319.66|0
1661173800000|2022-08-22 13:10:00|3321.4|3321.4|3315.59|3315.59|3321.62|3321.62|3315.52|3315.52|0
1661174100000|2022-08-22 13:15:00|3315.53|3315.53|3313.21|3313.21|3316.25|3316.25|3313.11|3313.11|0
1661174400000|2022-08-22 13:20:00|3313.13|3313.13|3316.56|3316.56|3316.56|3316.56|3312.47|3312.47|0
1661174700000|2022-08-22 13:25:00|3316.89|3316.89|3318.82|3318.82|3320.73|3320.73|3316.89|3316.89|0
1661175000000|2022-08-22 13:30:00|3318.65|3318.65|3317.46|3317.46|3320.1|3320.1|3313.9|3313.9|0
1661175300000|2022-08-22 13:35:00|3317.37|3317.37|3316.45|3316.45|3317.69|3317.69|3313.75|3313.75|0
1661175600000|2022-08-22 13:40:00|3316.5|3316.5|3319.74|3319.74|3320.82|3320.82|3315.6|3315.6|0
1661175900000|2022-08-22 13:45:00|3319.68|3319.68|3315.19|3315.19|3320.13|3320.13|3315.19|3315.19|0
1661176200000|2022-08-22 13:50:00|3314.63|3314.63|3316.95|3316.95|3316.95|3316.95|3313.19|3313.19|0
1661176500000|2022-08-22 13:55:00|3317|3317|3322.2|3322.2|3322.86|3322.86|3316.55|3316.55|0
1661176800000|2022-08-22 14:00:00|3322.12|3322.12|3323.85|3323.85|3324.25|3324.25|3321.21|3321.21|0
1661177100000|2022-08-22 14:05:00|3323.52|3323.52|3321.2|3321.2|3323.52|3323.52|3320.54|3320.54|0
1661177400000|2022-08-22 14:10:00|3320.87|3320.87|3321.23|3321.23|3322.55|3322.55|3320.09|3320.09|0
1661177700000|2022-08-22 14:15:00|3321.56|3321.56|3317.84|3317.84|3321.67|3321.67|3317.42|3317.42|0
1661178000000|2022-08-22 14:20:00|3317.9|3317.9|3314.53|3314.53|3318.23|3318.23|3314.52|3314.52|0
1661178300000|2022-08-22 14:25:00|3314.19|3314.19|3313.01|3313.01|3315.39|3315.39|3312.44|3312.44|0
1661178600000|2022-08-22 14:30:00|3312.93|3312.93|3316.48|3316.48|3316.48|3316.48|3312.37|3312.37|0
1661178900000|2022-08-22 14:35:00|3316.54|3316.54|3321.28|3321.28|3321.51|3321.51|3316.41|3316.41|0
1661179200000|2022-08-22 14:40:00|3321.22|3321.22|3326.98|3326.98|3327.05|3327.05|3321.2|3321.2|0
1661179500000|2022-08-22 14:45:00|3327.04|3327.04|3327.72|3327.72|3327.72|3327.72|3326.01|3326.01|0
1661179800000|2022-08-22 14:50:00|3327.77|3327.77|3326.76|3326.76|3327.83|3327.83|3325.47|3325.47|0
1661180100000|2022-08-22 14:55:00|3326.84|3326.84|3325.81|3325.81|3327.38|3327.38|3324.33|3324.33|0
1661180400000|2022-08-22 15:00:00|3325.53|3325.53|3322.65|3322.65|3325.55|3325.55|3321.5|3321.5|0
1661180700000|2022-08-22 15:05:00|3322.59|3322.59|3324.14|3324.14|3324.36|3324.36|3322.51|3322.51|0
1661181000000|2022-08-22 15:10:00|3324.2|3324.2|3327.5|3327.5|3327.96|3327.96|3324|3324|0
1661181300000|2022-08-22 15:15:00|3327.53|3327.53|3323.4|3323.4|3327.92|3327.92|3323.3|3323.3|0
1661181600000|2022-08-22 15:20:00|3323.32|3323.32|3322.98|3322.98|3324.32|3324.32|3322.88|3322.88|0
1661181900000|2022-08-22 15:25:00|3322.92|3322.92|3322.79|3322.79|3324.79|3324.79|3322.36|3322.36|0
1661238900000|2022-08-23 07:15:00|3291.9|3291.9|3296.14|3296.14|3297.89|3297.89|3289.36|3289.36|0
1661239200000|2022-08-23 07:20:00|3296.13|3296.13|3297.83|3297.83|3299.12|3299.12|3295.63|3295.63|0
1661239500000|2022-08-23 07:25:00|3297.74|3297.74|3299.21|3299.21|3300.4|3300.4|3296.95|3296.95|0
1661239800000|2022-08-23 07:30:00|3300.47|3300.47|3303.23|3303.23|3307.12|3307.12|3300.41|3300.41|0
1661240100000|2022-08-23 07:35:00|3303.56|3303.56|3308.3|3308.3|3311.01|3311.01|3301.61|3301.61|0
1661240400000|2022-08-23 07:40:00|3308.35|3308.35|3310.96|3310.96|3312.47|3312.47|3308.35|3308.35|0
1661240700000|2022-08-23 07:45:00|3310.9|3310.9|3311.92|3311.92|3317.49|3317.49|3310.79|3310.79|0
1661241000000|2022-08-23 07:50:00|3312.58|3312.58|3311.6|3311.6|3313.83|3313.83|3310.41|3310.41|0
1661241300000|2022-08-23 07:55:00|3311.59|3311.59|3312.47|3312.47|3312.71|3312.71|3308.55|3308.55|0
1661241600000|2022-08-23 08:00:00|3312.58|3312.58|3316.41|3316.41|3316.41|3316.41|3311.26|3311.26|0
1661241900000|2022-08-23 08:05:00|3316.57|3316.57|3309.98|3309.98|3316.85|3316.85|3309.98|3309.98|0
1661242200000|2022-08-23 08:10:00|3309.87|3309.87|3305.99|3305.99|3311.32|3311.32|3305.99|3305.99|0
1661242500000|2022-08-23 08:15:00|3306.65|3306.65|3306.35|3306.35|3307.82|3307.82|3305.2|3305.2|0
1661242800000|2022-08-23 08:20:00|3306.36|3306.36|3306.93|3306.93|3308.34|3308.34|3305.85|3305.85|0
1661243100000|2022-08-23 08:25:00|3306.76|3306.76|3303.64|3303.64|3308.54|3308.54|3303.6|3303.6|0
1661243400000|2022-08-23 08:30:00|3303.89|3303.89|3303.95|3303.95|3305.11|3305.11|3300.19|3300.19|0
1661243700000|2022-08-23 08:35:00|3303.98|3303.98|3304.26|3304.26|3305.98|3305.98|3303.66|3303.66|0
1661244000000|2022-08-23 08:40:00|3304.42|3304.42|3310.27|3310.27|3310.45|3310.45|3302.9|3302.9|0
1661244300000|2022-08-23 08:45:00|3310.3|3310.3|3310.55|3310.55|3311.7|3311.7|3309.84|3309.84|0
1661244600000|2022-08-23 08:50:00|3310.49|3310.49|3313.93|3313.93|3314.65|3314.65|3310.49|3310.49|0
1661244900000|2022-08-23 08:55:00|3314.92|3314.92|3313.61|3313.61|3315.67|3315.67|3313.11|3313.11|0
1661245200000|2022-08-23 09:00:00|3313.28|3313.28|3315.1|3315.1|3315.16|3315.16|3310.15|3310.15|0
1661245500000|2022-08-23 09:05:00|3315.04|3315.04|3312.31|3312.31|3315.81|3315.81|3311.61|3311.61|0
1661245800000|2022-08-23 09:10:00|3312.25|3312.25|3313.39|3313.39|3314.93|3314.93|3310.13|3310.13|0
1661246100000|2022-08-23 09:15:00|3313.45|3313.45|3311.21|3311.21|3313.45|3313.45|3311.15|3311.15|0
1661246400000|2022-08-23 09:20:00|3311.16|3311.16|3314.45|3314.45|3314.45|3314.45|3310.86|3310.86|0
1661246700000|2022-08-23 09:25:00|3314.39|3314.39|3314.8|3314.8|3315.51|3315.51|3312.67|3312.67|0
1661247000000|2022-08-23 09:30:00|3314.47|3314.47|3315.09|3315.09|3316.58|3316.58|3314.42|3314.42|0
1661247300000|2022-08-23 09:35:00|3315|3315|3313.68|3313.68|3315.4|3315.4|3313.68|3313.68|0
1661247600000|2022-08-23 09:40:00|3313.57|3313.57|3317.34|3317.34|3317.34|3317.34|3313.57|3313.57|0
1661247900000|2022-08-23 09:45:00|3317.52|3317.52|3317.37|3317.37|3319.77|3319.77|3316.9|3316.9|0
1661248200000|2022-08-23 09:50:00|3317.45|3317.45|3316.17|3316.17|3317.7|3317.7|3316.17|3316.17|0
1661248500000|2022-08-23 09:55:00|3316.06|3316.06|3316.09|3316.09|3316.7|3316.7|3314.99|3314.99|0
1661248800000|2022-08-23 10:00:00|3316.37|3316.37|3315.24|3315.24|3317.27|3317.27|3315.24|3315.24|0
1661249100000|2022-08-23 10:05:00|3315.29|3315.29|3313.93|3313.93|3317.11|3317.11|3313.93|3313.93|0
1661249400000|2022-08-23 10:10:00|3313.99|3313.99|3316.28|3316.28|3316.39|3316.39|3313.99|3313.99|0
1661249700000|2022-08-23 10:15:00|3316.23|3316.23|3311.35|3311.35|3316.23|3316.23|3311.35|3311.35|0
1661250000000|2022-08-23 10:20:00|3311.3|3311.3|3312.05|3312.05|3313.28|3313.28|3311.3|3311.3|0
1661250300000|2022-08-23 10:25:00|3312.32|3312.32|3310.08|3310.08|3314.04|3314.04|3310.08|3310.08|0
1661250600000|2022-08-23 10:30:00|3310.02|3310.02|3310.06|3310.06|3312.7|3312.7|3309.73|3309.73|0
1661250900000|2022-08-23 10:35:00|3310.14|3310.14|3309|3309|3310.95|3310.95|3308.8|3308.8|0
1661251200000|2022-08-23 10:40:00|3308.67|3308.67|3309.83|3309.83|3311.36|3311.36|3308.51|3308.51|0
1661251500000|2022-08-23 10:45:00|3309.77|3309.77|3308.53|3308.53|3311.75|3311.75|3308.53|3308.53|0
1661251800000|2022-08-23 10:50:00|3308.61|3308.61|3306.75|3306.75|3309.13|3309.13|3305.75|3305.75|0
1661252100000|2022-08-23 10:55:00|3306.69|3306.69|3301.84|3301.84|3307.39|3307.39|3301.84|3301.84|0
1661252400000|2022-08-23 11:00:00|3301.9|3301.9|3297.1|3297.1|3301.95|3301.95|3297.1|3297.1|0
1661252700000|2022-08-23 11:05:00|3296.99|3296.99|3292.13|3292.13|3297.37|3297.37|3292.05|3292.05|0
1661253000000|2022-08-23 11:10:00|3292.08|3292.08|3293.43|3293.43|3293.43|3293.43|3289.62|3289.62|0
1661253300000|2022-08-23 11:15:00|3293.21|3293.21|3295.14|3295.14|3296.29|3296.29|3291.71|3291.71|0
1661253600000|2022-08-23 11:20:00|3295.49|3295.49|3300.15|3300.15|3300.15|3300.15|3295.38|3295.38|0
1661253900000|2022-08-23 11:25:00|3300.14|3300.14|3297.43|3297.43|3300.14|3300.14|3297.4|3297.4|0
1661254200000|2022-08-23 11:30:00|3297.34|3297.34|3294|3294|3297.34|3297.34|3294|3294|0
1661254500000|2022-08-23 11:35:00|3293.94|3293.94|3291.97|3291.97|3293.94|3293.94|3291.9|3291.9|0
1661254800000|2022-08-23 11:40:00|3292.3|3292.3|3293.67|3293.67|3294.55|3294.55|3292.25|3292.25|0
1661255100000|2022-08-23 11:45:00|3293.73|3293.73|3291.38|3291.38|3293.73|3293.73|3290.86|3290.86|0
1661255400000|2022-08-23 11:50:00|3291.5|3291.5|3292.01|3292.01|3292.75|3292.75|3291.32|3291.32|0
1661255700000|2022-08-23 11:55:00|3292.14|3292.14|3295.03|3295.03|3295.03|3295.03|3290.22|3290.22|0
1661256000000|2022-08-23 12:00:00|3295.11|3295.11|3296.05|3296.05|3296.85|3296.85|3293.82|3293.82|0
1661256300000|2022-08-23 12:05:00|3296.1|3296.1|3294.88|3294.88|3296.1|3296.1|3294.6|3294.6|0
1661256600000|2022-08-23 12:10:00|3294.82|3294.82|3294.83|3294.83|3295.28|3295.28|3294.09|3294.09|0
1661256900000|2022-08-23 12:15:00|3295.1|3295.1|3295.74|3295.74|3296.29|3296.29|3294.64|3294.64|0
1661257200000|2022-08-23 12:20:00|3295.68|3295.68|3299.11|3299.11|3299.14|3299.14|3295.09|3295.09|0
1661257500000|2022-08-23 12:25:00|3298.94|3298.94|3303|3303|3303.21|3303.21|3298.83|3298.83|0
1661257800000|2022-08-23 12:30:00|3302.94|3302.94|3303.3|3303.3|3303.3|3303.3|3300.38|3300.38|0
1661258100000|2022-08-23 12:35:00|3303.32|3303.32|3302.18|3302.18|3304.39|3304.39|3302.18|3302.18|0
1661258400000|2022-08-23 12:40:00|3301.85|3301.85|3304.57|3304.57|3305.23|3305.23|3301.85|3301.85|0
1661258700000|2022-08-23 12:45:00|3304.56|3304.56|3303.5|3303.5|3306.16|3306.16|3303.5|3303.5|0
1661259000000|2022-08-23 12:50:00|3303.32|3303.32|3305.33|3305.33|3305.33|3305.33|3302.07|3302.07|0
1661259300000|2022-08-23 12:55:00|3305.27|3305.27|3306.31|3306.31|3306.52|3306.52|3304.96|3304.96|0
1661259600000|2022-08-23 13:00:00|3306.37|3306.37|3306.61|3306.61|3309.16|3309.16|3306.37|3306.37|0
1661259900000|2022-08-23 13:05:00|3306.28|3306.28|3303.6|3303.6|3306.36|3306.36|3303.17|3303.17|0
1661260200000|2022-08-23 13:10:00|3303.66|3303.66|3303.84|3303.84|3303.84|3303.84|3300.67|3300.67|0
1661260500000|2022-08-23 13:15:00|3303.89|3303.89|3303.16|3303.16|3305.86|3305.86|3303.16|3303.16|0
1661260800000|2022-08-23 13:20:00|3303.49|3303.49|3306.07|3306.07|3306.97|3306.97|3303.4|3303.4|0
1661261100000|2022-08-23 13:25:00|3306.4|3306.4|3308.21|3308.21|3309.14|3309.14|3306.28|3306.28|0
1661261400000|2022-08-23 13:30:00|3308.26|3308.26|3311.39|3311.39|3312.41|3312.41|3307.91|3307.91|0
1661261700000|2022-08-23 13:35:00|3311.72|3311.72|3316.27|3316.27|3316.58|3316.58|3311.69|3311.69|0
1661262000000|2022-08-23 13:40:00|3316.22|3316.22|3307.34|3307.34|3316.45|3316.45|3307.23|3307.23|0
1661262300000|2022-08-23 13:45:00|3307.29|3307.29|3307.08|3307.08|3310.95|3310.95|3307.08|3307.08|0
1661262600000|2022-08-23 13:50:00|3306.1|3306.1|3309.86|3309.86|3310.76|3310.76|3305.3|3305.3|0
1661262900000|2022-08-23 13:55:00|3309.92|3309.92|3306.13|3306.13|3312.2|3312.2|3305.8|3305.8|0
1661263200000|2022-08-23 14:00:00|3306.46|3306.46|3299.63|3299.63|3307.26|3307.26|3298.82|3298.82|0
1661263500000|2022-08-23 14:05:00|3299.55|3299.55|3303.39|3303.39|3303.39|3303.39|3299.55|3299.55|0
1661263800000|2022-08-23 14:10:00|3303.37|3303.37|3304.35|3304.35|3305.53|3305.53|3302.45|3302.45|0
1661264100000|2022-08-23 14:15:00|3304.4|3304.4|3304.91|3304.91|3305.57|3305.57|3302.64|3302.64|0
1661264400000|2022-08-23 14:20:00|3304.86|3304.86|3309.63|3309.63|3309.63|3309.63|3304.86|3304.86|0
1661264700000|2022-08-23 14:25:00|3309.62|3309.62|3309.11|3309.11|3310.9|3310.9|3308.32|3308.32|0
1661265000000|2022-08-23 14:30:00|3309.17|3309.17|3311.19|3311.19|3312.22|3312.22|3307.73|3307.73|0
1661265300000|2022-08-23 14:35:00|3311.3|3311.3|3307.82|3307.82|3311.3|3311.3|3307.6|3307.6|0
1661265600000|2022-08-23 14:40:00|3307.49|3307.49|3306.64|3306.64|3307.76|3307.76|3306.03|3306.03|0
1661265900000|2022-08-23 14:45:00|3306.69|3306.69|3306.77|3306.77|3307.4|3307.4|3305.96|3305.96|0
1661266200000|2022-08-23 14:50:00|3307.1|3307.1|3300.9|3300.9|3307.65|3307.65|3300.51|3300.51|0
1661266500000|2022-08-23 14:55:00|3301.23|3301.23|3300.46|3300.46|3301.86|3301.86|3300.02|3300.02|0
1661266800000|2022-08-23 15:00:00|3300.51|3300.51|3302.37|3302.37|3302.37|3302.37|3298.64|3298.64|0
1661267100000|2022-08-23 15:05:00|3302.26|3302.26|3303.72|3303.72|3303.75|3303.75|3301.91|3301.91|0
1661267400000|2022-08-23 15:10:00|3303.67|3303.67|3302.47|3302.47|3303.67|3303.67|3301.74|3301.74|0
1661267700000|2022-08-23 15:15:00|3302.53|3302.53|3304.3|3304.3|3304.53|3304.53|3302.53|3302.53|0
1661268000000|2022-08-23 15:20:00|3304.25|3304.25|3302.23|3302.23|3304.25|3304.25|3302.17|3302.17|0
1661268300000|2022-08-23 15:25:00|3302.17|3302.17|3295.29|3295.29|3302.23|3302.23|3295.29|3295.29|0
1661325300000|2022-08-24 07:15:00|3281.93|3281.93|3277.1|3277.1|3284.1|3284.1|3273.84|3273.84|0
1661325600000|2022-08-24 07:20:00|3276.88|3276.88|3277.45|3277.45|3277.54|3277.54|3272.27|3272.27|0
1661325900000|2022-08-24 07:25:00|3277.35|3277.35|3270.68|3270.68|3277.45|3277.45|3269.47|3269.47|0
1661326200000|2022-08-24 07:30:00|3270.63|3270.63|3267.49|3267.49|3272.51|3272.51|3266.08|3266.08|0
1661326500000|2022-08-24 07:35:00|3267.67|3267.67|3268.07|3268.07|3269.58|3269.58|3264.03|3264.03|0
1661326800000|2022-08-24 07:40:00|3268.15|3268.15|3269.6|3269.6|3270.45|3270.45|3267.31|3267.31|0
1661327100000|2022-08-24 07:45:00|3268.72|3268.72|3267.39|3267.39|3268.72|3268.72|3265.8|3265.8|0
1661327400000|2022-08-24 07:50:00|3267.33|3267.33|3261.23|3261.23|3267.33|3267.33|3259.81|3259.81|0
1661327700000|2022-08-24 07:55:00|3261.31|3261.31|3252.37|3252.37|3261.31|3261.31|3251.79|3251.79|0
1661328000000|2022-08-24 08:00:00|3252.2|3252.2|3256.95|3256.95|3258.85|3258.85|3251.87|3251.87|0
1661328300000|2022-08-24 08:05:00|3256.84|3256.84|3262.47|3262.47|3262.47|3262.47|3253.27|3253.27|0
1661328600000|2022-08-24 08:10:00|3262.42|3262.42|3265.72|3265.72|3265.92|3265.92|3262.42|3262.42|0
1661328900000|2022-08-24 08:15:00|3265.77|3265.77|3271.12|3271.12|3271.12|3271.12|3265.37|3265.37|0
1661329200000|2022-08-24 08:20:00|3271.21|3271.21|3269.32|3269.32|3272.48|3272.48|3268.83|3268.83|0
1661329500000|2022-08-24 08:25:00|3269.38|3269.38|3269.5|3269.5|3269.62|3269.62|3268.2|3268.2|0
1661329800000|2022-08-24 08:30:00|3269.27|3269.27|3272.54|3272.54|3274.05|3274.05|3267.15|3267.15|0
1661330100000|2022-08-24 08:35:00|3271.55|3271.55|3271.3|3271.3|3274.07|3274.07|3270.77|3270.77|0
1661330400000|2022-08-24 08:40:00|3271.52|3271.52|3271.05|3271.05|3273.71|3273.71|3270.1|3270.1|0
1661330700000|2022-08-24 08:45:00|3271.27|3271.27|3270.77|3270.77|3273.21|3273.21|3270.14|3270.14|0
1661331000000|2022-08-24 08:50:00|3270.69|3270.69|3271.52|3271.52|3271.71|3271.71|3270.35|3270.35|0
1661331300000|2022-08-24 08:55:00|3271.46|3271.46|3273.68|3273.68|3273.68|3273.68|3269.89|3269.89|0
1661331600000|2022-08-24 09:00:00|3273.59|3273.59|3276.42|3276.42|3276.76|3276.76|3273.59|3273.59|0
1661331900000|2022-08-24 09:05:00|3276.36|3276.36|3275.86|3275.86|3276.93|3276.93|3274.13|3274.13|0
1661332200000|2022-08-24 09:10:00|3275.83|3275.83|3274.77|3274.77|3276.1|3276.1|3274.11|3274.11|0
1661332500000|2022-08-24 09:15:00|3274.83|3274.83|3274.09|3274.09|3276.84|3276.84|3274.09|3274.09|0
1661332800000|2022-08-24 09:20:00|3274.05|3274.05|3274.61|3274.61|3274.83|3274.83|3272.2|3272.2|0
1661333100000|2022-08-24 09:25:00|3274.5|3274.5|3275.78|3275.78|3275.78|3275.78|3272.43|3272.43|0
1661333400000|2022-08-24 09:30:00|3276.11|3276.11|3273.58|3273.58|3276.15|3276.15|3273.33|3273.33|0
1661333700000|2022-08-24 09:35:00|3273.44|3273.44|3269.76|3269.76|3273.61|3273.61|3269.76|3269.76|0
1661334000000|2022-08-24 09:40:00|3269.74|3269.74|3264.53|3264.53|3269.77|3269.77|3264.53|3264.53|0
1661334300000|2022-08-24 09:45:00|3264.61|3264.61|3258.41|3258.41|3264.69|3264.69|3258.41|3258.41|0
1661334600000|2022-08-24 09:50:00|3257.9|3257.9|3258.86|3258.86|3258.89|3258.89|3257.6|3257.6|0
1661334900000|2022-08-24 09:55:00|3258.84|3258.84|3254.65|3254.65|3258.84|3258.84|3254.4|3254.4|0
1661335200000|2022-08-24 10:00:00|3254.76|3254.76|3258.34|3258.34|3258.6|3258.6|3254.76|3254.76|0
1661335500000|2022-08-24 10:05:00|3258.01|3258.01|3261.83|3261.83|3261.83|3261.83|3257.88|3257.88|0
1661335800000|2022-08-24 10:10:00|3261.91|3261.91|3266.19|3266.19|3266.2|3266.2|3261.75|3261.75|0
1661336100000|2022-08-24 10:15:00|3267.18|3267.18|3264.56|3264.56|3267.18|3267.18|3264.56|3264.56|0
1661336400000|2022-08-24 10:20:00|3264.67|3264.67|3264.52|3264.52|3265.89|3265.89|3264.38|3264.38|0
1661336700000|2022-08-24 10:25:00|3264.47|3264.47|3265.68|3265.68|3265.68|3265.68|3263.9|3263.9|0
1661337000000|2022-08-24 10:30:00|3265.85|3265.85|3262.81|3262.81|3266.17|3266.17|3262.42|3262.42|0
1661337300000|2022-08-24 10:35:00|3262.76|3262.76|3260.89|3260.89|3263.19|3263.19|3260.78|3260.78|0
1661337600000|2022-08-24 10:40:00|3261.01|3261.01|3254.98|3254.98|3261.01|3261.01|3254.03|3254.03|0
1661337900000|2022-08-24 10:45:00|3255.07|3255.07|3253.28|3253.28|3257.2|3257.2|3253.28|3253.28|0
1661338200000|2022-08-24 10:50:00|3253.33|3253.33|3249.46|3249.46|3253.71|3253.71|3249.25|3249.25|0
1661338500000|2022-08-24 10:55:00|3249.57|3249.57|3254.44|3254.44|3254.44|3254.44|3248.48|3248.48|0
1661338800000|2022-08-24 11:00:00|3254.53|3254.53|3252.42|3252.42|3254.86|3254.86|3251.17|3251.17|0
1661339100000|2022-08-24 11:05:00|3253.08|3253.08|3253.58|3253.58|3253.74|3253.74|3253.08|3253.08|0
1661339400000|2022-08-24 11:10:00|3253.47|3253.47|3257.98|3257.98|3258.73|3258.73|3253.47|3253.47|0
1661339700000|2022-08-24 11:15:00|3257.87|3257.87|3258.94|3258.94|3258.94|3258.94|3257.82|3257.82|0
1661340000000|2022-08-24 11:20:00|3259.1|3259.1|3259.59|3259.59|3261.78|3261.78|3258.93|3258.93|0
1661340300000|2022-08-24 11:25:00|3259.5|3259.5|3260.86|3260.86|3260.86|3260.86|3258.63|3258.63|0
1661340600000|2022-08-24 11:30:00|3260.8|3260.8|3262.04|3262.04|3262.55|3262.55|3260.75|3260.75|0
1661340900000|2022-08-24 11:35:00|3261.38|3261.38|3263.92|3263.92|3263.92|3263.92|3261.25|3261.25|0
1661341200000|2022-08-24 11:40:00|3263.93|3263.93|3264.73|3264.73|3265.11|3265.11|3263.51|3263.51|0
1661341500000|2022-08-24 11:45:00|3264.78|3264.78|3264.36|3264.36|3265.03|3265.03|3264.26|3264.26|0
1661341800000|2022-08-24 11:50:00|3264.44|3264.44|3263.5|3263.5|3265.38|3265.38|3263.14|3263.14|0
1661342100000|2022-08-24 11:55:00|3263.48|3263.48|3261.84|3261.84|3263.54|3263.54|3260.66|3260.66|0
1661342400000|2022-08-24 12:00:00|3261.51|3261.51|3262.11|3262.11|3262.41|3262.41|3259.08|3259.08|0
1661342700000|2022-08-24 12:05:00|3262|3262|3261.68|3261.68|3264.89|3264.89|3261.67|3261.67|0
1661343000000|2022-08-24 12:10:00|3261.74|3261.74|3263.14|3263.14|3263.54|3263.54|3260.74|3260.74|0
1661343300000|2022-08-24 12:15:00|3263.09|3263.09|3260.73|3260.73|3263.73|3263.73|3260.31|3260.31|0
1661343600000|2022-08-24 12:20:00|3260.68|3260.68|3259.63|3259.63|3262.23|3262.23|3259.63|3259.63|0
1661343900000|2022-08-24 12:25:00|3259.55|3259.55|3260.03|3260.03|3260.03|3260.03|3258.93|3258.93|0
1661344200000|2022-08-24 12:30:00|3259.97|3259.97|3254.72|3254.72|3260.59|3260.59|3254.72|3254.72|0
1661344500000|2022-08-24 12:35:00|3254.7|3254.7|3257.8|3257.8|3258.04|3258.04|3254.7|3254.7|0
1661344800000|2022-08-24 12:40:00|3257.68|3257.68|3255.1|3255.1|3257.68|3257.68|3254.4|3254.4|0
1661345100000|2022-08-24 12:45:00|3255.15|3255.15|3251.79|3251.79|3255.15|3255.15|3251.63|3251.63|0
1661345400000|2022-08-24 12:50:00|3251.85|3251.85|3249.47|3249.47|3251.85|3251.85|3249.26|3249.26|0
1661345700000|2022-08-24 12:55:00|3249.58|3249.58|3248.35|3248.35|3251.74|3251.74|3248.35|3248.35|0
1661346000000|2022-08-24 13:00:00|3248.17|3248.17|3247.59|3247.59|3249.05|3249.05|3246.17|3246.17|0
1661346300000|2022-08-24 13:05:00|3247.64|3247.64|3247.99|3247.99|3247.99|3247.99|3244.27|3244.27|0
1661346600000|2022-08-24 13:10:00|3248.08|3248.08|3248.44|3248.44|3249.24|3249.24|3247.59|3247.59|0
1661346900000|2022-08-24 13:15:00|3248.55|3248.55|3250.56|3250.56|3251.25|3251.25|3248.55|3248.55|0
1661347200000|2022-08-24 13:20:00|3250.23|3250.23|3250.68|3250.68|3250.68|3250.68|3248.16|3248.16|0
1661347500000|2022-08-24 13:25:00|3250.77|3250.77|3247.52|3247.52|3251.61|3251.61|3246.28|3246.28|0
1661347800000|2022-08-24 13:30:00|3247.58|3247.58|3243.26|3243.26|3248.29|3248.29|3242.02|3242.02|0
1661348100000|2022-08-24 13:35:00|3243.23|3243.23|3242.8|3242.8|3245.62|3245.62|3240.14|3240.14|0
1661348400000|2022-08-24 13:40:00|3242.47|3242.47|3241.91|3241.91|3245.56|3245.56|3241.26|3241.26|0
1661348700000|2022-08-24 13:45:00|3242.4|3242.4|3241.43|3241.43|3244.46|3244.46|3241.43|3241.43|0
1661349000000|2022-08-24 13:50:00|3240.94|3240.94|3238.97|3238.97|3240.94|3240.94|3237.44|3237.44|0
1661349300000|2022-08-24 13:55:00|3238.86|3238.86|3240.03|3240.03|3240.93|3240.93|3236.5|3236.5|0
1661349600000|2022-08-24 14:00:00|3239.87|3239.87|3238.61|3238.61|3241.18|3241.18|3238.22|3238.22|0
1661349900000|2022-08-24 14:05:00|3238.39|3238.39|3239.54|3239.54|3239.63|3239.63|3236.58|3236.58|0
1661350200000|2022-08-24 14:10:00|3239.21|3239.21|3239.19|3239.19|3241.34|3241.34|3239.19|3239.19|0
1661350500000|2022-08-24 14:15:00|3239.3|3239.3|3244.8|3244.8|3244.8|3244.8|3238.17|3238.17|0
1661350800000|2022-08-24 14:20:00|3244.82|3244.82|3245.68|3245.68|3246.77|3246.77|3244.44|3244.44|0
1661351100000|2022-08-24 14:25:00|3245.79|3245.79|3248.24|3248.24|3249.39|3249.39|3245.19|3245.19|0
1661351400000|2022-08-24 14:30:00|3247.91|3247.91|3250.23|3250.23|3250.28|3250.28|3247.09|3247.09|0
1661351700000|2022-08-24 14:35:00|3250.28|3250.28|3252.85|3252.85|3253.76|3253.76|3249.6|3249.6|0
1661352000000|2022-08-24 14:40:00|3252.77|3252.77|3249.98|3249.98|3253.2|3253.2|3249.85|3249.85|0
1661352300000|2022-08-24 14:45:00|3249.92|3249.92|3256.29|3256.29|3256.38|3256.38|3249.81|3249.81|0
1661352600000|2022-08-24 14:50:00|3256.38|3256.38|3256.5|3256.5|3257.21|3257.21|3255.61|3255.61|0
1661352900000|2022-08-24 14:55:00|3256.38|3256.38|3254.42|3254.42|3257.52|3257.52|3254.42|3254.42|0
1661353200000|2022-08-24 15:00:00|3254.36|3254.36|3256.02|3256.02|3256.02|3256.02|3252.85|3252.85|0
1661353500000|2022-08-24 15:05:00|3256.35|3256.35|3258.6|3258.6|3259.05|3259.05|3256.35|3256.35|0
1661353800000|2022-08-24 15:10:00|3258.59|3258.59|3264.27|3264.27|3264.27|3264.27|3258.53|3258.53|0
1661354100000|2022-08-24 15:15:00|3264.35|3264.35|3261.46|3261.46|3265.88|3265.88|3261.46|3261.46|0
1661354400000|2022-08-24 15:20:00|3261.55|3261.55|3260.34|3260.34|3262.51|3262.51|3259.61|3259.61|0
1661354700000|2022-08-24 15:25:00|3260.43|3260.43|3262.39|3262.39|3265.18|3265.18|3260.1|3260.1|0
1661411700000|2022-08-25 07:15:00|3285.44|3285.44|3293.42|3293.42|3294.34|3294.34|3284.7|3284.7|0
1661412000000|2022-08-25 07:20:00|3293.48|3293.48|3298.2|3298.2|3298.47|3298.47|3291.72|3291.72|0
1661412300000|2022-08-25 07:25:00|3298.02|3298.02|3290.81|3290.81|3298.12|3298.12|3290.81|3290.81|0
1661412600000|2022-08-25 07:30:00|3290.7|3290.7|3287.94|3287.94|3290.88|3290.88|3284.57|3284.57|0
1661412900000|2022-08-25 07:35:00|3288.02|3288.02|3288.21|3288.21|3290.44|3290.44|3287.03|3287.03|0
1661413200000|2022-08-25 07:40:00|3288.05|3288.05|3294.79|3294.79|3294.79|3294.79|3286.98|3286.98|0
1661413500000|2022-08-25 07:45:00|3294.46|3294.46|3296.44|3296.44|3297.24|3297.24|3293.47|3293.47|0
1661413800000|2022-08-25 07:50:00|3295.78|3295.78|3295.37|3295.37|3297.39|3297.39|3293.43|3293.43|0
1661414100000|2022-08-25 07:55:00|3295.2|3295.2|3293.23|3293.23|3295.53|3295.53|3291.57|3291.57|0
1661414400000|2022-08-25 08:00:00|3293.28|3293.28|3288.27|3288.27|3293.35|3293.35|3287.9|3287.9|0
1661414700000|2022-08-25 08:05:00|3288.21|3288.21|3289.45|3289.45|3291.61|3291.61|3287.97|3287.97|0
1661415000000|2022-08-25 08:10:00|3288.79|3288.79|3293.39|3293.39|3293.76|3293.76|3288.73|3288.73|0
1661415300000|2022-08-25 08:15:00|3293.31|3293.31|3290.56|3290.56|3294.16|3294.16|3290.53|3290.53|0
1661415600000|2022-08-25 08:20:00|3290.73|3290.73|3289.96|3289.96|3292.47|3292.47|3289.8|3289.8|0
1661415900000|2022-08-25 08:25:00|3289.6|3289.6|3282.3|3282.3|3289.66|3289.66|3282.3|3282.3|0
1661416200000|2022-08-25 08:30:00|3281.97|3281.97|3284.18|3284.18|3286.61|3286.61|3281.97|3281.97|0
1661416500000|2022-08-25 08:35:00|3283.96|3283.96|3288.06|3288.06|3288.06|3288.06|3283.75|3283.75|0
1661416800000|2022-08-25 08:40:00|3288.39|3288.39|3289.79|3289.79|3290.74|3290.74|3287.99|3287.99|0
1661417100000|2022-08-25 08:45:00|3289.97|3289.97|3288.11|3288.11|3291.25|3291.25|3286.71|3286.71|0
1661417400000|2022-08-25 08:50:00|3287.97|3287.97|3284.57|3284.57|3288.86|3288.86|3284.26|3284.26|0
1661417700000|2022-08-25 08:55:00|3284.51|3284.51|3286.28|3286.28|3286.51|3286.51|3284.29|3284.29|0
1661418000000|2022-08-25 09:00:00|3286.05|3286.05|3280.16|3280.16|3286.14|3286.14|3280.16|3280.16|0
1661418300000|2022-08-25 09:05:00|3280.1|3280.1|3278.69|3278.69|3280.2|3280.2|3278.29|3278.29|0
1661418600000|2022-08-25 09:10:00|3278.72|3278.72|3274.46|3274.46|3278.72|3278.72|3274.35|3274.35|0
1661418900000|2022-08-25 09:15:00|3274.41|3274.41|3269.56|3269.56|3274.53|3274.53|3268.63|3268.63|0
1661419200000|2022-08-25 09:20:00|3269.89|3269.89|3268.56|3268.56|3270.22|3270.22|3267.11|3267.11|0
1661419500000|2022-08-25 09:25:00|3268.89|3268.89|3264.31|3264.31|3268.89|3268.89|3264.19|3264.19|0
1661419800000|2022-08-25 09:30:00|3264.33|3264.33|3263.64|3263.64|3264.93|3264.93|3262.58|3262.58|0
1661420100000|2022-08-25 09:35:00|3263.59|3263.59|3258.85|3258.85|3263.59|3263.59|3258.68|3258.68|0
1661420400000|2022-08-25 09:40:00|3258.95|3258.95|3258.79|3258.79|3260.06|3260.06|3257.66|3257.66|0
1661420700000|2022-08-25 09:45:00|3258.66|3258.66|3255.65|3255.65|3258.71|3258.71|3255.03|3255.03|0
1661421000000|2022-08-25 09:50:00|3255.71|3255.71|3258.72|3258.72|3258.72|3258.72|3255.6|3255.6|0
1661421300000|2022-08-25 09:55:00|3258.88|3258.88|3258.6|3258.6|3259.6|3259.6|3257.15|3257.15|0
1661421600000|2022-08-25 10:00:00|3258.52|3258.52|3255.64|3255.64|3258.99|3258.99|3255.64|3255.64|0
1661421900000|2022-08-25 10:05:00|3255.97|3255.97|3260.5|3260.5|3260.61|3260.61|3255.97|3255.97|0
1661422200000|2022-08-25 10:10:00|3260.46|3260.46|3259.88|3259.88|3260.72|3260.72|3259.35|3259.35|0
1661422500000|2022-08-25 10:15:00|3259.61|3259.61|3256|3256|3259.7|3259.7|3256|3256|0
1661422800000|2022-08-25 10:20:00|3255.94|3255.94|3259.26|3259.26|3260.48|3260.48|3255.94|3255.94|0
1661423100000|2022-08-25 10:25:00|3258.6|3258.6|3256.71|3256.71|3258.85|3258.85|3256.71|3256.71|0
1661423400000|2022-08-25 10:30:00|3256.77|3256.77|3256.78|3256.78|3257.17|3257.17|3255.45|3255.45|0
1661423700000|2022-08-25 10:35:00|3256.45|3256.45|3255.13|3255.13|3256.45|3256.45|3254.6|3254.6|0
1661424000000|2022-08-25 10:40:00|3255.05|3255.05|3257.32|3257.32|3257.48|3257.48|3254.98|3254.98|0
1661424300000|2022-08-25 10:45:00|3257.24|3257.24|3256.58|3256.58|3258.31|3258.31|3255.76|3255.76|0
1661424600000|2022-08-25 10:50:00|3257.29|3257.29|3258.48|3258.48|3259.32|3259.32|3257.29|3257.29|0
1661424900000|2022-08-25 10:55:00|3258.42|3258.42|3260.61|3260.61|3261.23|3261.23|3258.42|3258.42|0
1661425200000|2022-08-25 11:00:00|3260.3|3260.3|3259.91|3259.91|3260.78|3260.78|3259.49|3259.49|0
1661425500000|2022-08-25 11:05:00|3259.83|3259.83|3259.99|3259.99|3261.33|3261.33|3258.89|3258.89|0
1661425800000|2022-08-25 11:10:00|3259.65|3259.65|3268.12|3268.12|3269.51|3269.51|3259.58|3259.58|0
1661426100000|2022-08-25 11:15:00|3268.01|3268.01|3269.97|3269.97|3270.08|3270.08|3267.29|3267.29|0
1661426400000|2022-08-25 11:20:00|3270.3|3270.3|3268.14|3268.14|3271.47|3271.47|3268.14|3268.14|0
1661426700000|2022-08-25 11:25:00|3268.19|3268.19|3269.02|3269.02|3269.65|3269.65|3268.19|3268.19|0
1661427000000|2022-08-25 11:30:00|3268.96|3268.96|3270.88|3270.88|3271.38|3271.38|3268.06|3268.06|0
1661427300000|2022-08-25 11:35:00|3270.84|3270.84|3271.91|3271.91|3272.71|3272.71|3270.84|3270.84|0
1661427600000|2022-08-25 11:40:00|3271.86|3271.86|3265.6|3265.6|3272.09|3272.09|3264.96|3264.96|0
1661427900000|2022-08-25 11:45:00|3265.27|3265.27|3264.94|3264.94|3265.38|3265.38|3263.03|3263.03|0
1661428200000|2022-08-25 11:50:00|3265|3265|3264.29|3264.29|3265.27|3265.27|3263.92|3263.92|0
1661428500000|2022-08-25 11:55:00|3264.4|3264.4|3267.82|3267.82|3268.77|3268.77|3264.37|3264.37|0
1661428800000|2022-08-25 12:00:00|3267.76|3267.76|3269.11|3269.11|3270.48|3270.48|3267.76|3267.76|0
1661429100000|2022-08-25 12:05:00|3269.06|3269.06|3268.74|3268.74|3269.06|3269.06|3268.38|3268.38|0
1661429400000|2022-08-25 12:10:00|3268.82|3268.82|3270.33|3270.33|3270.33|3270.33|3268.82|3268.82|0
1661429700000|2022-08-25 12:15:00|3270.27|3270.27|3270.32|3270.32|3270.76|3270.76|3269.99|3269.99|0
1661430000000|2022-08-25 12:20:00|3269.99|3269.99|3269.03|3269.03|3271.14|3271.14|3267.47|3267.47|0
1661430300000|2022-08-25 12:25:00|3268.37|3268.37|3270|3270|3270|3270|3267.61|3267.61|0
1661430600000|2022-08-25 12:30:00|3270.06|3270.06|3271.66|3271.66|3271.66|3271.66|3267.89|3267.89|0
1661430900000|2022-08-25 12:35:00|3271.77|3271.77|3271.92|3271.92|3273.42|3273.42|3271.59|3271.59|0
1661431200000|2022-08-25 12:40:00|3271.53|3271.53|3267.94|3267.94|3272.58|3272.58|3267.86|3267.86|0
1661431500000|2022-08-25 12:45:00|3267.99|3267.99|3269.07|3269.07|3269.13|3269.13|3266.56|3266.56|0
1661431800000|2022-08-25 12:50:00|3269.12|3269.12|3269.06|3269.06|3270.56|3270.56|3268.84|3268.84|0
1661432100000|2022-08-25 12:55:00|3269|3269|3266.01|3266.01|3269|3269|3266.01|3266.01|0
1661432400000|2022-08-25 13:00:00|3266|3266|3262.7|3262.7|3266.72|3266.72|3262.7|3262.7|0
1661432700000|2022-08-25 13:05:00|3262.61|3262.61|3264.84|3264.84|3265.1|3265.1|3261.59|3261.59|0
1661433000000|2022-08-25 13:10:00|3264.86|3264.86|3260.95|3260.95|3264.86|3264.86|3260.88|3260.88|0
1661433300000|2022-08-25 13:15:00|3260.94|3260.94|3260.56|3260.56|3262.13|3262.13|3260.42|3260.42|0
1661433600000|2022-08-25 13:20:00|3260.5|3260.5|3258.91|3258.91|3260.96|3260.96|3258.91|3258.91|0
1661433900000|2022-08-25 13:25:00|3258.99|3258.99|3257.12|3257.12|3259.29|3259.29|3256.51|3256.51|0
1661434200000|2022-08-25 13:30:00|3257.21|3257.21|3254.69|3254.69|3257.91|3257.91|3252.47|3252.47|0
1661434500000|2022-08-25 13:35:00|3254.64|3254.64|3254.89|3254.89|3255.13|3255.13|3253.33|3253.33|0
1661434800000|2022-08-25 13:40:00|3255|3255|3261.67|3261.67|3262.97|3262.97|3255|3255|0
1661435100000|2022-08-25 13:45:00|3261.58|3261.58|3265.83|3265.83|3267.15|3267.15|3260.51|3260.51|0
1661435400000|2022-08-25 13:50:00|3265.71|3265.71|3267.47|3267.47|3268.38|3268.38|3263.87|3263.87|0
1661435700000|2022-08-25 13:55:00|3267.58|3267.58|3270.12|3270.12|3271.5|3271.5|3267.41|3267.41|0
1661436000000|2022-08-25 14:00:00|3270.18|3270.18|3271.29|3271.29|3276.15|3276.15|3270.18|3270.18|0
1661436300000|2022-08-25 14:05:00|3271.34|3271.34|3262.86|3262.86|3271.46|3271.46|3262.3|3262.3|0
1661436600000|2022-08-25 14:10:00|3262.53|3262.53|3266.33|3266.33|3266.35|3266.35|3261.02|3261.02|0
1661436900000|2022-08-25 14:15:00|3266.44|3266.44|3268.86|3268.86|3268.88|3268.88|3264.82|3264.82|0
1661437200000|2022-08-25 14:20:00|3268.8|3268.8|3272.93|3272.93|3272.94|3272.94|3267.3|3267.3|0
1661437500000|2022-08-25 14:25:00|3272.98|3272.98|3272.12|3272.12|3274.62|3274.62|3271.52|3271.52|0
1661437800000|2022-08-25 14:30:00|3272.18|3272.18|3273.22|3273.22|3273.45|3273.45|3271.76|3271.76|0
1661438100000|2022-08-25 14:35:00|3273.27|3273.27|3276.29|3276.29|3276.56|3276.56|3272.74|3272.74|0
1661438400000|2022-08-25 14:40:00|3276.52|3276.52|3277.2|3277.2|3277.94|3277.94|3275.6|3275.6|0
1661438700000|2022-08-25 14:45:00|3277.14|3277.14|3279.46|3279.46|3279.55|3279.55|3276.5|3276.5|0
1661439000000|2022-08-25 14:50:00|3279.4|3279.4|3279.31|3279.31|3280.38|3280.38|3278.26|3278.26|0
1661439300000|2022-08-25 14:55:00|3278.98|3278.98|3279.03|3279.03|3280.45|3280.45|3278.49|3278.49|0
1661439600000|2022-08-25 15:00:00|3279.02|3279.02|3277.09|3277.09|3279.5|3279.5|3276.39|3276.39|0
1661439900000|2022-08-25 15:05:00|3277.03|3277.03|3276.94|3276.94|3278.08|3278.08|3276.39|3276.39|0
1661440200000|2022-08-25 15:10:00|3276.88|3276.88|3277.03|3277.03|3278.31|3278.31|3276.83|3276.83|0
1661440500000|2022-08-25 15:15:00|3276.98|3276.98|3273.94|3273.94|3276.98|3276.98|3273.94|3273.94|0
1661440800000|2022-08-25 15:20:00|3273.78|3273.78|3268.32|3268.32|3273.78|3273.78|3268.21|3268.21|0
1661441100000|2022-08-25 15:25:00|3268.27|3268.27|3270.12|3270.12|3270.95|3270.95|3266.95|3266.95|0
1661498100000|2022-08-26 07:15:00|3305.59|3305.59|3305.35|3305.35|3306.51|3306.51|3301.46|3301.46|0
1661498400000|2022-08-26 07:20:00|3304.69|3304.69|3306.26|3306.26|3306.26|3306.26|3303.17|3303.17|0
1661498700000|2022-08-26 07:25:00|3306.3|3306.3|3308.72|3308.72|3309.91|3309.91|3304.86|3304.86|0
1661499000000|2022-08-26 07:30:00|3308.39|3308.39|3313.3|3313.3|3314.46|3314.46|3307.91|3307.91|0
1661499300000|2022-08-26 07:35:00|3313.21|3313.21|3310.39|3310.39|3313.21|3313.21|3307.86|3307.86|0
1661499600000|2022-08-26 07:40:00|3310.47|3310.47|3311.18|3311.18|3313.42|3313.42|3308.71|3308.71|0
1661499900000|2022-08-26 07:45:00|3311.12|3311.12|3314.28|3314.28|3315.2|3315.2|3310.65|3310.65|0
1661500200000|2022-08-26 07:50:00|3314.33|3314.33|3314.94|3314.94|3315.2|3315.2|3311.43|3311.43|0
1661500500000|2022-08-26 07:55:00|3314.99|3314.99|3313.87|3313.87|3315.06|3315.06|3313.21|3313.21|0
1661500800000|2022-08-26 08:00:00|3313.82|3313.82|3312.8|3312.8|3314.29|3314.29|3310.85|3310.85|0
1661501100000|2022-08-26 08:05:00|3313.54|3313.54|3312.82|3312.82|3313.54|3313.54|3311.36|3311.36|0
1661501400000|2022-08-26 08:10:00|3312.76|3312.76|3310.24|3310.24|3313.89|3313.89|3309.21|3309.21|0
1661501700000|2022-08-26 08:15:00|3310.15|3310.15|3303.95|3303.95|3310.15|3310.15|3303.66|3303.66|0
1661502000000|2022-08-26 08:20:00|3304.01|3304.01|3305.63|3305.63|3305.63|3305.63|3302.07|3302.07|0
1661502300000|2022-08-26 08:25:00|3305.74|3305.74|3300.96|3300.96|3306.46|3306.46|3300.96|3300.96|0
1661502600000|2022-08-26 08:30:00|3301.07|3301.07|3302.41|3302.41|3304.14|3304.14|3299.88|3299.88|0
1661502900000|2022-08-26 08:35:00|3302.58|3302.58|3300.6|3300.6|3306.52|3306.52|3300.51|3300.51|0
1661503200000|2022-08-26 08:40:00|3300.52|3300.52|3296.43|3296.43|3300.58|3300.58|3295.69|3295.69|0
1661503500000|2022-08-26 08:45:00|3296.37|3296.37|3298.39|3298.39|3298.66|3298.66|3295.54|3295.54|0
1661503800000|2022-08-26 08:50:00|3298.44|3298.44|3297.09|3297.09|3299.54|3299.54|3297.03|3297.03|0
1661504100000|2022-08-26 08:55:00|3297.08|3297.08|3296.56|3296.56|3298.51|3298.51|3296.56|3296.56|0
1661504400000|2022-08-26 09:00:00|3296.51|3296.51|3294.83|3294.83|3296.51|3296.51|3292.88|3292.88|0
1661504700000|2022-08-26 09:05:00|3294.77|3294.77|3295.38|3295.38|3296.72|3296.72|3294.7|3294.7|0
1661505000000|2022-08-26 09:10:00|3295.49|3295.49|3293.84|3293.84|3295.49|3295.49|3292.82|3292.82|0
1661505300000|2022-08-26 09:15:00|3293.98|3293.98|3291.2|3291.2|3294.15|3294.15|3290.92|3290.92|0
1661505600000|2022-08-26 09:20:00|3291.09|3291.09|3289.43|3289.43|3291.3|3291.3|3288.28|3288.28|0
1661505900000|2022-08-26 09:25:00|3290.09|3290.09|3290.48|3290.48|3291.61|3291.61|3289.48|3289.48|0
1661506200000|2022-08-26 09:30:00|3290.4|3290.4|3291.37|3291.37|3291.58|3291.58|3289.21|3289.21|0
1661506500000|2022-08-26 09:35:00|3291.04|3291.04|3287.7|3287.7|3291.18|3291.18|3287.7|3287.7|0
1661506800000|2022-08-26 09:40:00|3287.71|3287.71|3287.91|3287.91|3290.96|3290.96|3287.41|3287.41|0
1661507100000|2022-08-26 09:45:00|3287.83|3287.83|3286.25|3286.25|3288.62|3288.62|3286.25|3286.25|0
1661507400000|2022-08-26 09:50:00|3285.26|3285.26|3285.91|3285.91|3286.48|3286.48|3284.45|3284.45|0
1661507700000|2022-08-26 09:55:00|3285.93|3285.93|3286.99|3286.99|3287.05|3287.05|3285.04|3285.04|0
1661508000000|2022-08-26 10:00:00|3287.05|3287.05|3289.54|3289.54|3291.12|3291.12|3287.05|3287.05|0
1661508300000|2022-08-26 10:05:00|3289.87|3289.87|3288.45|3288.45|3291.29|3291.29|3288.24|3288.24|0
1661508600000|2022-08-26 10:10:00|3288.5|3288.5|3285.25|3285.25|3288.5|3288.5|3285.25|3285.25|0
1661508900000|2022-08-26 10:15:00|3285.31|3285.31|3283.93|3283.93|3285.31|3285.31|3283.9|3283.9|0
1661509200000|2022-08-26 10:20:00|3283.85|3283.85|3282.17|3282.17|3283.85|3283.85|3281.35|3281.35|0
1661509500000|2022-08-26 10:25:00|3282.09|3282.09|3279.19|3279.19|3282.09|3282.09|3279.16|3279.16|0
1661509800000|2022-08-26 10:30:00|3279.25|3279.25|3274.91|3274.91|3279.25|3279.25|3274.91|3274.91|0
1661510100000|2022-08-26 10:35:00|3274.97|3274.97|3277.7|3277.7|3277.7|3277.7|3274.69|3274.69|0
1661510400000|2022-08-26 10:40:00|3277.79|3277.79|3276.52|3276.52|3279.98|3279.98|3276.52|3276.52|0
1661510700000|2022-08-26 10:45:00|3276.58|3276.58|3279.31|3279.31|3279.37|3279.37|3275.28|3275.28|0
1661511000000|2022-08-26 10:50:00|3279.26|3279.26|3279.05|3279.05|3279.84|3279.84|3278.04|3278.04|0
1661511300000|2022-08-26 10:55:00|3279.11|3279.11|3282.72|3282.72|3282.72|3282.72|3278.91|3278.91|0
1661511600000|2022-08-26 11:00:00|3282.66|3282.66|3280.44|3280.44|3283.7|3283.7|3279.92|3279.92|0
1661511900000|2022-08-26 11:05:00|3280.32|3280.32|3278.17|3278.17|3280.82|3280.82|3277.17|3277.17|0
1661512200000|2022-08-26 11:10:00|3278.11|3278.11|3277.9|3277.9|3278.31|3278.31|3276.17|3276.17|0
1661512500000|2022-08-26 11:15:00|3277.91|3277.91|3279.77|3279.77|3279.88|3279.88|3277.91|3277.91|0
1661512800000|2022-08-26 11:20:00|3279.66|3279.66|3278.92|3278.92|3281.4|3281.4|3278.92|3278.92|0
1661513100000|2022-08-26 11:25:00|3278.87|3278.87|3278.34|3278.34|3280.65|3280.65|3278.19|3278.19|0
1661513400000|2022-08-26 11:30:00|3278.11|3278.11|3278.87|3278.87|3280.89|3280.89|3275.59|3275.59|0
1661513700000|2022-08-26 11:35:00|3278.79|3278.79|3282.49|3282.49|3283.01|3283.01|3278.79|3278.79|0
1661514000000|2022-08-26 11:40:00|3282.38|3282.38|3281.84|3281.84|3283.9|3283.9|3281.84|3281.84|0
1661514300000|2022-08-26 11:45:00|3281.75|3281.75|3282.64|3282.64|3283.82|3283.82|3281.64|3281.64|0
1661514600000|2022-08-26 11:50:00|3282.48|3282.48|3285.31|3285.31|3285.31|3285.31|3281.39|3281.39|0
1661514900000|2022-08-26 11:55:00|3285.61|3285.61|3285.98|3285.98|3286.7|3286.7|3283.31|3283.31|0
1661515200000|2022-08-26 12:00:00|3286.06|3286.06|3286.66|3286.66|3288.41|3288.41|3284.32|3284.32|0
1661515500000|2022-08-26 12:05:00|3286.57|3286.57|3288.53|3288.53|3288.53|3288.53|3286.37|3286.37|0
1661515800000|2022-08-26 12:10:00|3288.48|3288.48|3291.55|3291.55|3291.64|3291.64|3288.31|3288.31|0
1661516100000|2022-08-26 12:15:00|3292.54|3292.54|3286.93|3286.93|3292.65|3292.65|3286.93|3286.93|0
1661516400000|2022-08-26 12:20:00|3286.91|3286.91|3287.88|3287.88|3287.97|3287.97|3286.75|3286.75|0
1661516700000|2022-08-26 12:25:00|3287.85|3287.85|3287.3|3287.3|3287.93|3287.93|3287.3|3287.3|0
1661517000000|2022-08-26 12:30:00|3286.97|3286.97|3287.5|3287.5|3287.6|3287.6|3284.53|3284.53|0
1661517300000|2022-08-26 12:35:00|3287.61|3287.61|3285.56|3285.56|3287.61|3287.61|3285.12|3285.12|0
1661517600000|2022-08-26 12:40:00|3285.64|3285.64|3284.31|3284.31|3286.07|3286.07|3282.58|3282.58|0
1661517900000|2022-08-26 12:45:00|3284.26|3284.26|3285.48|3285.48|3285.58|3285.58|3283.45|3283.45|0
1661518200000|2022-08-26 12:50:00|3285.53|3285.53|3286.09|3286.09|3286.58|3286.58|3284.28|3284.28|0
1661518500000|2022-08-26 12:55:00|3286.15|3286.15|3290.58|3290.58|3290.58|3290.58|3283.97|3283.97|0
1661518800000|2022-08-26 13:00:00|3290.53|3290.53|3291.02|3291.02|3291.53|3291.53|3289.57|3289.57|0
1661519100000|2022-08-26 13:05:00|3290.96|3290.96|3295.26|3295.26|3296.71|3296.71|3290.96|3290.96|0
1661519400000|2022-08-26 13:10:00|3295.31|3295.31|3295.69|3295.69|3297.3|3297.3|3294.08|3294.08|0
1661519700000|2022-08-26 13:15:00|3295.64|3295.64|3292.53|3292.53|3295.64|3295.64|3291.52|3291.52|0
1661520000000|2022-08-26 13:20:00|3292.58|3292.58|3291.79|3291.79|3293.85|3293.85|3291.79|3291.79|0
1661520300000|2022-08-26 13:25:00|3291.87|3291.87|3292.58|3292.58|3295.12|3295.12|3290.49|3290.49|0
1661520600000|2022-08-26 13:30:00|3292.52|3292.52|3294.26|3294.26|3294.4|3294.4|3288.44|3288.44|0
1661520900000|2022-08-26 13:35:00|3294.54|3294.54|3294.07|3294.07|3295.11|3295.11|3291.15|3291.15|0
1661521200000|2022-08-26 13:40:00|3294.13|3294.13|3288.86|3288.86|3294.13|3294.13|3287.42|3287.42|0
1661521500000|2022-08-26 13:45:00|3289.19|3289.19|3285.11|3285.11|3290.26|3290.26|3283.38|3283.38|0
1661521800000|2022-08-26 13:50:00|3284.78|3284.78|3285.67|3285.67|3286.56|3286.56|3280.89|3280.89|0
1661522100000|2022-08-26 13:55:00|3285.72|3285.72|3285.97|3285.97|3288.17|3288.17|3284.9|3284.9|0
1661522400000|2022-08-26 14:00:00|3285.01|3285.01|3274.97|3274.97|3285.55|3285.55|3272.1|3272.1|0
1661522700000|2022-08-26 14:05:00|3274.96|3274.96|3288.64|3288.64|3289.28|3289.28|3272.72|3272.72|0
1661523000000|2022-08-26 14:10:00|3288.75|3288.75|3283.78|3283.78|3290.22|3290.22|3282.61|3282.61|0
1661523300000|2022-08-26 14:15:00|3284|3284|3289.54|3289.54|3290.17|3290.17|3283.64|3283.64|0
1661523600000|2022-08-26 14:20:00|3289.48|3289.48|3280.09|3280.09|3289.57|3289.57|3279.54|3279.54|0
1661523900000|2022-08-26 14:25:00|3280.03|3280.03|3269.01|3269.01|3280.03|3280.03|3268.84|3268.84|0
1661524200000|2022-08-26 14:30:00|3268.93|3268.93|3260.91|3260.91|3268.93|3268.93|3257.74|3257.74|0
1661524500000|2022-08-26 14:35:00|3260.25|3260.25|3256.69|3256.69|3260.31|3260.31|3252.84|3252.84|0
1661524800000|2022-08-26 14:40:00|3257.02|3257.02|3261.72|3261.72|3262.78|3262.78|3257.02|3257.02|0
1661525100000|2022-08-26 14:45:00|3261.52|3261.52|3263.82|3263.82|3263.92|3263.92|3258.21|3258.21|0
1661525400000|2022-08-26 14:50:00|3263.49|3263.49|3265.67|3265.67|3265.67|3265.67|3259.8|3259.8|0
1661525700000|2022-08-26 14:55:00|3265.72|3265.72|3263.71|3263.71|3266.39|3266.39|3263.45|3263.45|0
1661526000000|2022-08-26 15:00:00|3263.38|3263.38|3259.68|3259.68|3263.38|3263.38|3258.93|3258.93|0
1661526300000|2022-08-26 15:05:00|3259.63|3259.63|3258.99|3258.99|3260.21|3260.21|3256.45|3256.45|0
1661526600000|2022-08-26 15:10:00|3258.88|3258.88|3260.75|3260.75|3262.38|3262.38|3258.58|3258.58|0
1661526900000|2022-08-26 15:15:00|3260.69|3260.69|3257.19|3257.19|3261.27|3261.27|3257.19|3257.19|0
1661527200000|2022-08-26 15:20:00|3257.27|3257.27|3257.24|3257.24|3257.4|3257.4|3253.51|3253.51|0
1661527500000|2022-08-26 15:25:00|3257.29|3257.29|3250.93|3250.93|3259.22|3259.22|3250.93|3250.93|0
1661843700000|2022-08-30 07:15:00|3303.42|3303.42|3317.56|3317.56|3317.8|3317.8|3303.42|3303.42|0
1661844000000|2022-08-30 07:20:00|3317.64|3317.64|3323.33|3323.33|3323.33|3323.33|3315.54|3315.54|0
1661844300000|2022-08-30 07:25:00|3323.38|3323.38|3331.32|3331.32|3336.52|3336.52|3322.38|3322.38|0
1661844600000|2022-08-30 07:30:00|3331.2|3331.2|3331.7|3331.7|3331.7|3331.7|3325.73|3325.73|0
1661844900000|2022-08-30 07:35:00|3331.61|3331.61|3326.17|3326.17|3333.13|3333.13|3325.78|3325.78|0
1661845200000|2022-08-30 07:40:00|3325.82|3325.82|3324.86|3324.86|3326.23|3326.23|3321.28|3321.28|0
1661845500000|2022-08-30 07:45:00|3325.03|3325.03|3327.08|3327.08|3328.8|3328.8|3324.28|3324.28|0
1661845800000|2022-08-30 07:50:00|3327|3327|3326.21|3326.21|3327.91|3327.91|3323.44|3323.44|0
1661846100000|2022-08-30 07:55:00|3326.16|3326.16|3325.04|3325.04|3328.38|3328.38|3323.78|3323.78|0
1661846400000|2022-08-30 08:00:00|3325.37|3325.37|3329.53|3329.53|3332.31|3332.31|3324.71|3324.71|0
1661846700000|2022-08-30 08:05:00|3329.45|3329.45|3330.69|3330.69|3330.69|3330.69|3326.97|3326.97|0
1661847000000|2022-08-30 08:10:00|3331.02|3331.02|3330.26|3330.26|3332.12|3332.12|3327.61|3327.61|0
1661847300000|2022-08-30 08:15:00|3330.14|3330.14|3328.79|3328.79|3334.89|3334.89|3328.79|3328.79|0
1661847600000|2022-08-30 08:20:00|3328.91|3328.91|3322.75|3322.75|3329.55|3329.55|3322.63|3322.63|0
1661847900000|2022-08-30 08:25:00|3322.41|3322.41|3322.88|3322.88|3325.66|3325.66|3322.41|3322.41|0
1661848200000|2022-08-30 08:30:00|3322.72|3322.72|3320.12|3320.12|3324.13|3324.13|3320.11|3320.11|0
1661848500000|2022-08-30 08:35:00|3320.01|3320.01|3315.23|3315.23|3320.01|3320.01|3314.37|3314.37|0
1661848800000|2022-08-30 08:40:00|3315.2|3315.2|3320.75|3320.75|3321.47|3321.47|3315.2|3315.2|0
1661849100000|2022-08-30 08:45:00|3320.7|3320.7|3322.39|3322.39|3322.39|3322.39|3319.89|3319.89|0
1661849400000|2022-08-30 08:50:00|3322.47|3322.47|3321.64|3321.64|3324.04|3324.04|3321.6|3321.6|0
1661849700000|2022-08-30 08:55:00|3321.44|3321.44|3324.29|3324.29|3324.34|3324.34|3320.07|3320.07|0
1661850000000|2022-08-30 09:00:00|3325.83|3325.83|3326.27|3326.27|3327.7|3327.7|3325.51|3325.51|0
1661850300000|2022-08-30 09:05:00|3326.5|3326.5|3323.52|3323.52|3328.28|3328.28|3323.52|3323.52|0
1661850600000|2022-08-30 09:10:00|3323.44|3323.44|3324.22|3324.22|3326.62|3326.62|3323.38|3323.38|0
1661850900000|2022-08-30 09:15:00|3324.27|3324.27|3326.14|3326.14|3328.64|3328.64|3324.27|3324.27|0
1661851200000|2022-08-30 09:20:00|3326.06|3326.06|3325.66|3325.66|3326.7|3326.7|3322.55|3322.55|0
1661851500000|2022-08-30 09:25:00|3325.61|3325.61|3319.43|3319.43|3325.61|3325.61|3318.68|3318.68|0
1661851800000|2022-08-30 09:30:00|3319.47|3319.47|3319.33|3319.33|3320.69|3320.69|3318.23|3318.23|0
1661852100000|2022-08-30 09:35:00|3319.46|3319.46|3316.81|3316.81|3319.57|3319.57|3316.36|3316.36|0
1661852400000|2022-08-30 09:40:00|3316.75|3316.75|3320.25|3320.25|3320.25|3320.25|3316.5|3316.5|0
1661852700000|2022-08-30 09:45:00|3320.59|3320.59|3323.87|3323.87|3323.98|3323.98|3317.47|3317.47|0
1661853000000|2022-08-30 09:50:00|3323.81|3323.81|3324.51|3324.51|3324.56|3324.56|3321.06|3321.06|0
1661853300000|2022-08-30 09:55:00|3324.84|3324.84|3326.63|3326.63|3326.8|3326.8|3323.82|3323.82|0
1661853600000|2022-08-30 10:00:00|3326.3|3326.3|3327.99|3327.99|3328.32|3328.32|3324.41|3324.41|0
1661853900000|2022-08-30 10:05:00|3328.32|3328.32|3330.86|3330.86|3333.1|3333.1|3328.04|3328.04|0
1661854200000|2022-08-30 10:10:00|3330.69|3330.69|3331.49|3331.49|3332.9|3332.9|3330.03|3330.03|0
1661854500000|2022-08-30 10:15:00|3331.43|3331.43|3334.5|3334.5|3334.5|3334.5|3329.28|3329.28|0
1661854800000|2022-08-30 10:20:00|3334.17|3334.17|3337.14|3337.14|3338.78|3338.78|3334.17|3334.17|0
1661855100000|2022-08-30 10:25:00|3337.47|3337.47|3335.75|3335.75|3337.89|3337.89|3334.03|3334.03|0
1661855400000|2022-08-30 10:30:00|3335.63|3335.63|3338.23|3338.23|3338.84|3338.84|3335.34|3335.34|0
1661855700000|2022-08-30 10:35:00|3338.12|3338.12|3338.9|3338.9|3339.47|3339.47|3336.58|3336.58|0
1661856000000|2022-08-30 10:40:00|3339.01|3339.01|3340.88|3340.88|3341.54|3341.54|3339.01|3339.01|0
1661856300000|2022-08-30 10:45:00|3340.77|3340.77|3337.36|3337.36|3342|3342|3337.36|3337.36|0
1661856600000|2022-08-30 10:50:00|3337.32|3337.32|3338.51|3338.51|3339.94|3339.94|3336.92|3336.92|0
1661856900000|2022-08-30 10:55:00|3338.4|3338.4|3336.31|3336.31|3338.78|3338.78|3336.19|3336.19|0
1661857200000|2022-08-30 11:00:00|3335.97|3335.97|3341.84|3341.84|3341.9|3341.9|3335.78|3335.78|0
1661857500000|2022-08-30 11:05:00|3341.51|3341.51|3334.23|3334.23|3341.51|3341.51|3334.2|3334.2|0
1661857800000|2022-08-30 11:10:00|3334.15|3334.15|3333.59|3333.59|3335.57|3335.57|3331.66|3331.66|0
1661858100000|2022-08-30 11:15:00|3333.82|3333.82|3335.52|3335.52|3335.67|3335.67|3333.82|3333.82|0
1661858400000|2022-08-30 11:20:00|3335.58|3335.58|3331.74|3331.74|3336.08|3336.08|3330.81|3330.81|0
1661858700000|2022-08-30 11:25:00|3331.79|3331.79|3332.5|3332.5|3332.9|3332.9|3331.24|3331.24|0
1661859000000|2022-08-30 11:30:00|3332.45|3332.45|3331.09|3331.09|3334.89|3334.89|3330.64|3330.64|0
1661859300000|2022-08-30 11:35:00|3331.05|3331.05|3335.98|3335.98|3336.33|3336.33|3330.72|3330.72|0
1661859600000|2022-08-30 11:40:00|3335.9|3335.9|3335.06|3335.06|3336.43|3336.43|3333.46|3333.46|0
1661859900000|2022-08-30 11:45:00|3335.72|3335.72|3335.72|3335.72|3336.58|3336.58|3335.48|3335.48|0
1661860200000|2022-08-30 11:50:00|3335.88|3335.88|3333.37|3333.37|3335.88|3335.88|3332.88|3332.88|0
1661860500000|2022-08-30 11:55:00|3333.43|3333.43|3333.45|3333.45|3334.23|3334.23|3331.95|3331.95|0
1661860800000|2022-08-30 12:00:00|3333.39|3333.39|3332.65|3332.65|3333.53|3333.53|3329.7|3329.7|0
1661861100000|2022-08-30 12:05:00|3332.75|3332.75|3333.26|3333.26|3337.43|3337.43|3332.63|3332.63|0
1661861400000|2022-08-30 12:10:00|3333.3|3333.3|3336.1|3336.1|3336.49|3336.49|3332.98|3332.98|0
1661861700000|2022-08-30 12:15:00|3336.05|3336.05|3337.03|3337.03|3338.84|3338.84|3336.05|3336.05|0
1661862000000|2022-08-30 12:20:00|3337.11|3337.11|3331.87|3331.87|3337.12|3337.12|3331.23|3331.23|0
1661862300000|2022-08-30 12:25:00|3331.83|3331.83|3327.41|3327.41|3333.19|3333.19|3327.16|3327.16|0
1661862600000|2022-08-30 12:30:00|3327.47|3327.47|3324.2|3324.2|3328.34|3328.34|3324.15|3324.15|0
1661862900000|2022-08-30 12:35:00|3323.98|3323.98|3320.1|3320.1|3324.17|3324.17|3319.94|3319.94|0
1661863200000|2022-08-30 12:40:00|3320.06|3320.06|3317.9|3317.9|3322.98|3322.98|3317.9|3317.9|0
1661863500000|2022-08-30 12:45:00|3317.79|3317.79|3314.68|3314.68|3317.95|3317.95|3314.6|3314.6|0
1661863800000|2022-08-30 12:50:00|3314.74|3314.74|3312.76|3312.76|3316.31|3316.31|3312.42|3312.42|0
1661864100000|2022-08-30 12:55:00|3312.53|3312.53|3312.95|3312.95|3314.69|3314.69|3311.65|3311.65|0
1661864400000|2022-08-30 13:00:00|3312.92|3312.92|3307.39|3307.39|3312.92|3312.92|3307.22|3307.22|0
1661864700000|2022-08-30 13:05:00|3307.45|3307.45|3305.68|3305.68|3309.85|3309.85|3305.58|3305.58|0
1661865000000|2022-08-30 13:10:00|3305.62|3305.62|3306.75|3306.75|3307.09|3307.09|3302.32|3302.32|0
1661865300000|2022-08-30 13:15:00|3306.83|3306.83|3310.46|3310.46|3310.46|3310.46|3304.28|3304.28|0
1661865600000|2022-08-30 13:20:00|3310.29|3310.29|3307.87|3307.87|3310.35|3310.35|3306.6|3306.6|0
1661865900000|2022-08-30 13:25:00|3307.98|3307.98|3306.99|3306.99|3309.93|3309.93|3306.96|3306.96|0
1661866200000|2022-08-30 13:30:00|3307.32|3307.32|3311.57|3311.57|3311.57|3311.57|3302.78|3302.78|0
1661866500000|2022-08-30 13:35:00|3311.51|3311.51|3306.05|3306.05|3311.51|3311.51|3303.81|3303.81|0
1661866800000|2022-08-30 13:40:00|3306.04|3306.04|3303.86|3303.86|3306.35|3306.35|3302.44|3302.44|0
1661867100000|2022-08-30 13:45:00|3303.98|3303.98|3299.82|3299.82|3305.37|3305.37|3299.47|3299.47|0
1661867400000|2022-08-30 13:50:00|3299.78|3299.78|3292.05|3292.05|3299.86|3299.86|3292.05|3292.05|0
1661867700000|2022-08-30 13:55:00|3292.03|3292.03|3288.41|3288.41|3292.97|3292.97|3288.11|3288.11|0
1661868000000|2022-08-30 14:00:00|3287.96|3287.96|3289.58|3289.58|3294.05|3294.05|3287.65|3287.65|0
1661868300000|2022-08-30 14:05:00|3289.64|3289.64|3283.82|3283.82|3289.75|3289.75|3281.61|3281.61|0
1661868600000|2022-08-30 14:10:00|3283.74|3283.74|3279.26|3279.26|3283.74|3283.74|3278.1|3278.1|0
1661868900000|2022-08-30 14:15:00|3279.37|3279.37|3280.7|3280.7|3280.73|3280.73|3276.3|3276.3|0
1661869200000|2022-08-30 14:20:00|3280.61|3280.61|3283.62|3283.62|3286.05|3286.05|3279.69|3279.69|0
1661869500000|2022-08-30 14:25:00|3283.73|3283.73|3287.19|3287.19|3288.87|3288.87|3283.44|3283.44|0
1661869800000|2022-08-30 14:30:00|3287.09|3287.09|3282.18|3282.18|3287.86|3287.86|3281.89|3281.89|0
1661870100000|2022-08-30 14:35:00|3282.07|3282.07|3280.6|3280.6|3282.39|3282.39|3277.59|3277.59|0
1661870400000|2022-08-30 14:40:00|3280.49|3280.49|3276.47|3276.47|3281.85|3281.85|3275.25|3275.25|0
1661870700000|2022-08-30 14:45:00|3276.36|3276.36|3273.48|3273.48|3276.41|3276.41|3272.34|3272.34|0
1661871000000|2022-08-30 14:50:00|3273.54|3273.54|3277.75|3277.75|3277.75|3277.75|3272.72|3272.72|0
1661871300000|2022-08-30 14:55:00|3277.81|3277.81|3285.65|3285.65|3285.65|3285.65|3277.81|3277.81|0
1661871600000|2022-08-30 15:00:00|3285.32|3285.32|3285.7|3285.7|3289.07|3289.07|3284.62|3284.62|0
1661871900000|2022-08-30 15:05:00|3285.53|3285.53|3284.68|3284.68|3287.16|3287.16|3283.22|3283.22|0
1661872200000|2022-08-30 15:10:00|3284.63|3284.63|3283.14|3283.14|3284.63|3284.63|3278.15|3278.15|0
1661872500000|2022-08-30 15:15:00|3283.03|3283.03|3284.89|3284.89|3286.58|3286.58|3281.75|3281.75|0
1661872800000|2022-08-30 15:20:00|3284.78|3284.78|3281.29|3281.29|3284.85|3284.85|3280.19|3280.19|0
1661873100000|2022-08-30 15:25:00|3280.96|3280.96|3277.78|3277.78|3285.2|3285.2|3276.8|3276.8|0
1661930100000|2022-08-31 07:15:00|3295.51|3295.51|3296.99|3296.99|3297.73|3297.73|3289.42|3289.42|0
1661930400000|2022-08-31 07:20:00|3297.1|3297.1|3299.74|3299.74|3302.02|3302.02|3297.1|3297.1|0
1661930700000|2022-08-31 07:25:00|3299.63|3299.63|3297.74|3297.74|3300.47|3300.47|3293.43|3293.43|0
1661931000000|2022-08-31 07:30:00|3297.57|3297.57|3298.43|3298.43|3300.6|3300.6|3295.27|3295.27|0
1661931300000|2022-08-31 07:35:00|3299.1|3299.1|3298.24|3298.24|3299.76|3299.76|3295.66|3295.66|0
1661931600000|2022-08-31 07:40:00|3298.13|3298.13|3296.16|3296.16|3302.41|3302.41|3296.16|3296.16|0
1661931900000|2022-08-31 07:45:00|3296.11|3296.11|3299.49|3299.49|3299.6|3299.6|3294.88|3294.88|0
1661932200000|2022-08-31 07:50:00|3299.43|3299.43|3294.36|3294.36|3300.09|3300.09|3294.14|3294.14|0
1661932500000|2022-08-31 07:55:00|3294.42|3294.42|3293.12|3293.12|3299.27|3299.27|3292.89|3292.89|0
1661932800000|2022-08-31 08:00:00|3293.2|3293.2|3302.49|3302.49|3303.9|3303.9|3290.77|3290.77|0
1661933100000|2022-08-31 08:05:00|3302.4|3302.4|3305.12|3305.12|3306.76|3306.76|3300.33|3300.33|0
1661933400000|2022-08-31 08:10:00|3305.23|3305.23|3302.65|3302.65|3306.46|3306.46|3302.65|3302.65|0
1661933700000|2022-08-31 08:15:00|3302.7|3302.7|3307.47|3307.47|3309.98|3309.98|3301.8|3301.8|0
1661934000000|2022-08-31 08:20:00|3307.58|3307.58|3307.37|3307.37|3307.58|3307.58|3302.81|3302.81|0
1661934300000|2022-08-31 08:25:00|3307.04|3307.04|3311.27|3311.27|3311.27|3311.27|3302.75|3302.75|0
1661934600000|2022-08-31 08:30:00|3310.61|3310.61|3306.44|3306.44|3312.87|3312.87|3306.44|3306.44|0
1661934900000|2022-08-31 08:35:00|3306.36|3306.36|3311.01|3311.01|3311.67|3311.67|3303.16|3303.16|0
1661935200000|2022-08-31 08:40:00|3310.93|3310.93|3304.29|3304.29|3311.18|3311.18|3303.81|3303.81|0
1661935500000|2022-08-31 08:45:00|3304.37|3304.37|3308.44|3308.44|3308.44|3308.44|3304.07|3304.07|0
1661935800000|2022-08-31 08:50:00|3308.55|3308.55|3302.04|3302.04|3308.89|3308.89|3301.77|3301.77|0
1661936100000|2022-08-31 08:55:00|3302.09|3302.09|3300.42|3300.42|3302.52|3302.52|3296.97|3296.97|0
1661936400000|2022-08-31 09:00:00|3300.31|3300.31|3292.97|3292.97|3300.31|3300.31|3292.57|3292.57|0
1661936700000|2022-08-31 09:05:00|3292.31|3292.31|3290.43|3290.43|3292.53|3292.53|3287.94|3287.94|0
1661937000000|2022-08-31 09:10:00|3290.41|3290.41|3285.18|3285.18|3290.99|3290.99|3285.18|3285.18|0
1661937300000|2022-08-31 09:15:00|3285.13|3285.13|3287.15|3287.15|3289.16|3289.16|3283.91|3283.91|0
1661937600000|2022-08-31 09:20:00|3287.21|3287.21|3287.77|3287.77|3288.49|3288.49|3286.24|3286.24|0
1661937900000|2022-08-31 09:25:00|3287.71|3287.71|3285.12|3285.12|3288.02|3288.02|3285.1|3285.1|0
1661938200000|2022-08-31 09:30:00|3285.34|3285.34|3285.57|3285.57|3288.04|3288.04|3285.34|3285.34|0
1661938500000|2022-08-31 09:35:00|3285.68|3285.68|3280.37|3280.37|3286.39|3286.39|3279.51|3279.51|0
1661938800000|2022-08-31 09:40:00|3280.31|3280.31|3284.61|3284.61|3285.14|3285.14|3279.91|3279.91|0
1661939100000|2022-08-31 09:45:00|3284.49|3284.49|3277.02|3277.02|3284.49|3284.49|3274.72|3274.72|0
1661939400000|2022-08-31 09:50:00|3276.95|3276.95|3278.84|3278.84|3279.13|3279.13|3276.95|3276.95|0
1661939700000|2022-08-31 09:55:00|3278.79|3278.79|3280.98|3280.98|3280.98|3280.98|3277.26|3277.26|0
1661940000000|2022-08-31 10:00:00|3280.92|3280.92|3277.18|3277.18|3281.79|3281.79|3273.06|3273.06|0
1661940300000|2022-08-31 10:05:00|3277.43|3277.43|3273.03|3273.03|3277.79|3277.79|3273.03|3273.03|0
1661940600000|2022-08-31 10:10:00|3273.08|3273.08|3273.65|3273.65|3275.16|3275.16|3271.9|3271.9|0
1661940900000|2022-08-31 10:15:00|3273.59|3273.59|3272.6|3272.6|3274.27|3274.27|3271.65|3271.65|0
1661941200000|2022-08-31 10:20:00|3272.54|3272.54|3275.91|3275.91|3276.38|3276.38|3272.35|3272.35|0
1661941500000|2022-08-31 10:25:00|3275.86|3275.86|3274.31|3274.31|3275.86|3275.86|3274.03|3274.03|0
1661941800000|2022-08-31 10:30:00|3274.25|3274.25|3267.89|3267.89|3274.25|3274.25|3267.89|3267.89|0
1661942100000|2022-08-31 10:35:00|3268|3268|3269.18|3269.18|3270.71|3270.71|3268|3268|0
1661942400000|2022-08-31 10:40:00|3269.07|3269.07|3270.48|3270.48|3270.96|3270.96|3269.07|3269.07|0
1661942700000|2022-08-31 10:45:00|3270.45|3270.45|3270.05|3270.05|3271.4|3271.4|3267.05|3267.05|0
1661943000000|2022-08-31 10:50:00|3269.99|3269.99|3275.31|3275.31|3275.48|3275.48|3269.94|3269.94|0
1661943300000|2022-08-31 10:55:00|3275.48|3275.48|3275.64|3275.64|3277.65|3277.65|3273.71|3273.71|0
1661943600000|2022-08-31 11:00:00|3275.42|3275.42|3276.8|3276.8|3277.36|3277.36|3273.95|3273.95|0
1661943900000|2022-08-31 11:05:00|3276.75|3276.75|3275.58|3275.58|3276.75|3276.75|3274.36|3274.36|0
1661944200000|2022-08-31 11:10:00|3275.52|3275.52|3274.68|3274.68|3275.52|3275.52|3273.08|3273.08|0
1661944500000|2022-08-31 11:15:00|3274.74|3274.74|3276.32|3276.32|3276.43|3276.43|3271.95|3271.95|0
1661944800000|2022-08-31 11:20:00|3276.38|3276.38|3275.99|3275.99|3276.9|3276.9|3273.98|3273.98|0
1661945100000|2022-08-31 11:25:00|3275.9|3275.9|3272.94|3272.94|3275.9|3275.9|3272.34|3272.34|0
1661945400000|2022-08-31 11:30:00|3273.27|3273.27|3274.69|3274.69|3276.08|3276.08|3273.21|3273.21|0
1661945700000|2022-08-31 11:35:00|3274.77|3274.77|3274.01|3274.01|3276.74|3276.74|3273.93|3273.93|0
1661946000000|2022-08-31 11:40:00|3274.05|3274.05|3276.66|3276.66|3276.89|3276.89|3274.05|3274.05|0
1661946300000|2022-08-31 11:45:00|3276.78|3276.78|3278.15|3278.15|3279.15|3279.15|3276.78|3276.78|0
1661946600000|2022-08-31 11:50:00|3278.1|3278.1|3276.88|3276.88|3279.37|3279.37|3276.65|3276.65|0
1661946900000|2022-08-31 11:55:00|3276.55|3276.55|3270.86|3270.86|3276.82|3276.82|3270.85|3270.85|0
1661947200000|2022-08-31 12:00:00|3270.8|3270.8|3270.6|3270.6|3270.95|3270.95|3268.02|3268.02|0
1661947500000|2022-08-31 12:05:00|3270.66|3270.66|3271.8|3271.8|3274.09|3274.09|3270.66|3270.66|0
1661947800000|2022-08-31 12:10:00|3271.64|3271.64|3275|3275|3275.58|3275.58|3271.54|3271.54|0
1661948100000|2022-08-31 12:15:00|3274.96|3274.96|3278.88|3278.88|3278.99|3278.99|3274.96|3274.96|0
1661948400000|2022-08-31 12:20:00|3279.08|3279.08|3279.5|3279.5|3281.88|3281.88|3279.08|3279.08|0
1661948700000|2022-08-31 12:25:00|3279.55|3279.55|3279.58|3279.58|3282.47|3282.47|3278.92|3278.92|0
1661949000000|2022-08-31 12:30:00|3279.52|3279.52|3270.28|3270.28|3279.61|3279.61|3269.5|3269.5|0
1661949300000|2022-08-31 12:35:00|3270.33|3270.33|3274.18|3274.18|3274.23|3274.23|3270.25|3270.25|0
1661949600000|2022-08-31 12:40:00|3274.12|3274.12|3273.44|3273.44|3274.18|3274.18|3272.02|3272.02|0
1661949900000|2022-08-31 12:45:00|3273.4|3273.4|3276.88|3276.88|3276.88|3276.88|3272.86|3272.86|0
1661950200000|2022-08-31 12:50:00|3276.85|3276.85|3280.93|3280.93|3280.94|3280.94|3276.85|3276.85|0
1661950500000|2022-08-31 12:55:00|3280.99|3280.99|3287.1|3287.1|3287.1|3287.1|3280.75|3280.75|0
1661950800000|2022-08-31 13:00:00|3287.27|3287.27|3286.04|3286.04|3288.49|3288.49|3285.67|3285.67|0
1661951100000|2022-08-31 13:05:00|3286.37|3286.37|3281.4|3281.4|3287.57|3287.57|3281.4|3281.4|0
1661951400000|2022-08-31 13:10:00|3281.51|3281.51|3286.39|3286.39|3288.78|3288.78|3281.51|3281.51|0
1661951700000|2022-08-31 13:15:00|3286.32|3286.32|3285.65|3285.65|3286.67|3286.67|3283.63|3283.63|0
1661952000000|2022-08-31 13:20:00|3285.66|3285.66|3286.58|3286.58|3288.6|3288.6|3285.25|3285.25|0
1661952300000|2022-08-31 13:25:00|3286.47|3286.47|3284.39|3284.39|3288.49|3288.49|3284.39|3284.39|0
1661952600000|2022-08-31 13:30:00|3283.75|3283.75|3286.58|3286.58|3286.75|3286.75|3277.92|3277.92|0
1661952900000|2022-08-31 13:35:00|3286.47|3286.47|3287.88|3287.88|3288.05|3288.05|3281.17|3281.17|0
1661953200000|2022-08-31 13:40:00|3287.89|3287.89|3293.87|3293.87|3293.87|3293.87|3287.77|3287.77|0
1661953500000|2022-08-31 13:45:00|3293.98|3293.98|3294.73|3294.73|3298.38|3298.38|3293.03|3293.03|0
1661953800000|2022-08-31 13:50:00|3295.06|3295.06|3292.24|3292.24|3295.37|3295.37|3291.88|3291.88|0
1661954100000|2022-08-31 13:55:00|3292.18|3292.18|3289.92|3289.92|3296.04|3296.04|3289.45|3289.45|0
1661954400000|2022-08-31 14:00:00|3289.88|3289.88|3285.73|3285.73|3291.25|3291.25|3285.11|3285.11|0
1661954700000|2022-08-31 14:05:00|3285.68|3285.68|3285.31|3285.31|3288.05|3288.05|3283.96|3283.96|0
1661955000000|2022-08-31 14:10:00|3285.32|3285.32|3293.84|3293.84|3293.86|3293.86|3285.28|3285.28|0
1661955300000|2022-08-31 14:15:00|3293.79|3293.79|3297.16|3297.16|3297.16|3297.16|3289.44|3289.44|0
1661955600000|2022-08-31 14:20:00|3297.21|3297.21|3294.14|3294.14|3299.77|3299.77|3293.37|3293.37|0
1661955900000|2022-08-31 14:25:00|3294.2|3294.2|3289.45|3289.45|3296|3296|3289.45|3289.45|0
1661956200000|2022-08-31 14:30:00|3289.78|3289.78|3288.03|3288.03|3291.64|3291.64|3284.62|3284.62|0
1661956500000|2022-08-31 14:35:00|3288.12|3288.12|3286.72|3286.72|3290.06|3290.06|3285.1|3285.1|0
1661956800000|2022-08-31 14:40:00|3286.71|3286.71|3293.35|3293.35|3293.41|3293.41|3286.71|3286.71|0
1661957100000|2022-08-31 14:45:00|3293.47|3293.47|3294.54|3294.54|3294.92|3294.92|3290.18|3290.18|0
1661957400000|2022-08-31 14:50:00|3294.63|3294.63|3294.37|3294.37|3298.44|3298.44|3293.8|3293.8|0
1661957700000|2022-08-31 14:55:00|3294.62|3294.62|3290.58|3290.58|3294.88|3294.88|3290.58|3290.58|0
1661958000000|2022-08-31 15:00:00|3290.53|3290.53|3285.3|3285.3|3290.53|3290.53|3284.12|3284.12|0
1661958300000|2022-08-31 15:05:00|3285.24|3285.24|3283.66|3283.66|3285.57|3285.57|3280.78|3280.78|0
1661958600000|2022-08-31 15:10:00|3283.33|3283.33|3285.03|3285.03|3285.03|3285.03|3281.55|3281.55|0
1661958900000|2022-08-31 15:15:00|3284.95|3284.95|3286.25|3286.25|3286.25|3286.25|3281.44|3281.44|0
1661959200000|2022-08-31 15:20:00|3286.24|3286.24|3289.57|3289.57|3290.06|3290.06|3286.14|3286.14|0
1661959500000|2022-08-31 15:25:00|3289.61|3289.61|3286.52|3286.52|3290.32|3290.32|3285.63|3285.63|0
1662016500000|2022-09-01 07:15:00|3262.04|3262.04|3259.86|3259.86|3270.67|3270.67|3259.84|3259.84|0
1662016800000|2022-09-01 07:20:00|3259.99|3259.99|3255.48|3255.48|3262.31|3262.31|3254.26|3254.26|0
1662017100000|2022-09-01 07:25:00|3255.54|3255.54|3262.03|3262.03|3264.19|3264.19|3255.29|3255.29|0
1662017400000|2022-09-01 07:30:00|3262.2|3262.2|3266.7|3266.7|3269.45|3269.45|3260.94|3260.94|0
1662017700000|2022-09-01 07:35:00|3266.81|3266.81|3271.55|3271.55|3271.94|3271.94|3266.81|3266.81|0
1662018000000|2022-09-01 07:40:00|3271.5|3271.5|3268.07|3268.07|3272.27|3272.27|3266.63|3266.63|0
1662018300000|2022-09-01 07:45:00|3268.13|3268.13|3272.62|3272.62|3273.28|3273.28|3268.03|3268.03|0
1662018600000|2022-09-01 07:50:00|3272.67|3272.67|3266.86|3266.86|3272.67|3272.67|3265.14|3265.14|0
1662018900000|2022-09-01 07:55:00|3266.53|3266.53|3271.68|3271.68|3271.68|3271.68|3266.53|3266.53|0
1662019200000|2022-09-01 08:00:00|3271.72|3271.72|3279.54|3279.54|3279.66|3279.66|3271.72|3271.72|0
1662019500000|2022-09-01 08:05:00|3279.66|3279.66|3279.17|3279.17|3283.53|3283.53|3279.17|3279.17|0
1662019800000|2022-09-01 08:10:00|3279.06|3279.06|3274.38|3274.38|3279.06|3279.06|3272.19|3272.19|0
1662020100000|2022-09-01 08:15:00|3274.89|3274.89|3269.83|3269.83|3274.89|3274.89|3267.57|3267.57|0
1662020400000|2022-09-01 08:20:00|3269.94|3269.94|3265.57|3265.57|3270|3270|3265.46|3265.46|0
1662020700000|2022-09-01 08:25:00|3265.46|3265.46|3263.17|3263.17|3265.46|3265.46|3262.84|3262.84|0
1662021000000|2022-09-01 08:30:00|3263.11|3263.11|3251.68|3251.68|3263.43|3263.43|3250.1|3250.1|0
1662021300000|2022-09-01 08:35:00|3251.57|3251.57|3243.74|3243.74|3251.57|3251.57|3243.01|3243.01|0
1662021600000|2022-09-01 08:40:00|3244.21|3244.21|3247.86|3247.86|3247.86|3247.86|3244.21|3244.21|0
1662021900000|2022-09-01 08:45:00|3247.92|3247.92|3246.65|3246.65|3250.98|3250.98|3245.44|3245.44|0
1662022200000|2022-09-01 08:50:00|3246.59|3246.59|3243.98|3243.98|3246.9|3246.9|3241.14|3241.14|0
1662022500000|2022-09-01 08:55:00|3244.1|3244.1|3243.31|3243.31|3244.69|3244.69|3241.98|3241.98|0
1662022800000|2022-09-01 09:00:00|3243.97|3243.97|3248.59|3248.59|3249.85|3249.85|3243.71|3243.71|0
1662023100000|2022-09-01 09:05:00|3248.7|3248.7|3254.31|3254.31|3254.43|3254.43|3247.85|3247.85|0
1662023400000|2022-09-01 09:10:00|3253.98|3253.98|3251.04|3251.04|3256.01|3256.01|3250.79|3250.79|0
1662023700000|2022-09-01 09:15:00|3251.08|3251.08|3250.94|3250.94|3253.98|3253.98|3250.9|3250.9|0
1662024000000|2022-09-01 09:20:00|3251|3251|3250.37|3250.37|3251.94|3251.94|3249.47|3249.47|0
1662024300000|2022-09-01 09:25:00|3250.26|3250.26|3250.23|3250.23|3250.4|3250.4|3247.68|3247.68|0
1662024600000|2022-09-01 09:30:00|3250.24|3250.24|3245.69|3245.69|3251.27|3251.27|3245.44|3245.44|0
1662024900000|2022-09-01 09:35:00|3245.65|3245.65|3250.57|3250.57|3251.05|3251.05|3244.18|3244.18|0
1662025200000|2022-09-01 09:40:00|3250.53|3250.53|3254.75|3254.75|3254.75|3254.75|3249.59|3249.59|0
1662025500000|2022-09-01 09:45:00|3254.64|3254.64|3255.75|3255.75|3256.32|3256.32|3254.48|3254.48|0
1662025800000|2022-09-01 09:50:00|3255.58|3255.58|3250.99|3250.99|3255.58|3255.58|3250.93|3250.93|0
1662026100000|2022-09-01 09:55:00|3250.91|3250.91|3248.52|3248.52|3251.85|3251.85|3248.09|3248.09|0
1662026400000|2022-09-01 10:00:00|3248.47|3248.47|3249.89|3249.89|3253.14|3253.14|3247.61|3247.61|0
1662026700000|2022-09-01 10:05:00|3249.81|3249.81|3247.17|3247.17|3250.79|3250.79|3246.84|3246.84|0
1662027000000|2022-09-01 10:10:00|3247.25|3247.25|3246.27|3246.27|3247.81|3247.81|3245.92|3245.92|0
1662027300000|2022-09-01 10:15:00|3246.16|3246.16|3241.82|3241.82|3246.16|3246.16|3241.25|3241.25|0
1662027600000|2022-09-01 10:20:00|3242.16|3242.16|3240.91|3240.91|3245.52|3245.52|3240.91|3240.91|0
1662027900000|2022-09-01 10:25:00|3240.85|3240.85|3244.98|3244.98|3244.98|3244.98|3240.62|3240.62|0
1662028200000|2022-09-01 10:30:00|3244.93|3244.93|3242.93|3242.93|3245.22|3245.22|3241.74|3241.74|0
1662028500000|2022-09-01 10:35:00|3242.6|3242.6|3241.6|3241.6|3243.26|3243.26|3241.53|3241.53|0
1662028800000|2022-09-01 10:40:00|3241.49|3241.49|3242.39|3242.39|3243.21|3243.21|3240.33|3240.33|0
1662029100000|2022-09-01 10:45:00|3242.27|3242.27|3245.89|3245.89|3245.94|3245.94|3241.55|3241.55|0
1662029400000|2022-09-01 10:50:00|3245.61|3245.61|3245.67|3245.67|3246.21|3246.21|3244.43|3244.43|0
1662029700000|2022-09-01 10:55:00|3245.72|3245.72|3241.43|3241.43|3246.12|3246.12|3241.43|3241.43|0
1662030000000|2022-09-01 11:00:00|3240.71|3240.71|3243.09|3243.09|3243.09|3243.09|3239.99|3239.99|0
1662030300000|2022-09-01 11:05:00|3243.12|3243.12|3245.4|3245.4|3247.44|3247.44|3243.12|3243.12|0
1662030600000|2022-09-01 11:10:00|3245.62|3245.62|3248.38|3248.38|3248.91|3248.91|3244.46|3244.46|0
1662030900000|2022-09-01 11:15:00|3248.29|3248.29|3250.95|3250.95|3250.96|3250.96|3246.64|3246.64|0
1662031200000|2022-09-01 11:20:00|3250.96|3250.96|3247.85|3247.85|3251.85|3251.85|3246.91|3246.91|0
1662031500000|2022-09-01 11:25:00|3247.96|3247.96|3246.48|3246.48|3248.02|3248.02|3245.1|3245.1|0
1662031800000|2022-09-01 11:30:00|3246.42|3246.42|3247.82|3247.82|3247.82|3247.82|3243.31|3243.31|0
1662032100000|2022-09-01 11:35:00|3247.9|3247.9|3248.59|3248.59|3250.39|3250.39|3247.9|3247.9|0
1662032400000|2022-09-01 11:40:00|3248.53|3248.53|3250.05|3250.05|3251.52|3251.52|3246.59|3246.59|0
1662032700000|2022-09-01 11:45:00|3249.93|3249.93|3248.53|3248.53|3250.44|3250.44|3247.55|3247.55|0
1662033000000|2022-09-01 11:50:00|3248.49|3248.49|3250.28|3250.28|3251.45|3251.45|3248.3|3248.3|0
1662033300000|2022-09-01 11:55:00|3250.72|3250.72|3249.93|3249.93|3251.57|3251.57|3249.1|3249.1|0
1662033600000|2022-09-01 12:00:00|3249.98|3249.98|3251.09|3251.09|3253.38|3253.38|3249.09|3249.09|0
1662033900000|2022-09-01 12:05:00|3251.03|3251.03|3251.94|3251.94|3251.94|3251.94|3250.34|3250.34|0
1662034200000|2022-09-01 12:10:00|3252.06|3252.06|3250.53|3250.53|3252.6|3252.6|3249.95|3249.95|0
1662034500000|2022-09-01 12:15:00|3250.5|3250.5|3249.57|3249.57|3252.14|3252.14|3249.57|3249.57|0
1662034800000|2022-09-01 12:20:00|3249.68|3249.68|3253.74|3253.74|3253.74|3253.74|3249.68|3249.68|0
1662035100000|2022-09-01 12:25:00|3253.69|3253.69|3251.52|3251.52|3253.94|3253.94|3251.52|3251.52|0
1662035400000|2022-09-01 12:30:00|3251.46|3251.46|3249.79|3249.79|3252.01|3252.01|3248.96|3248.96|0
1662035700000|2022-09-01 12:35:00|3249.89|3249.89|3250.61|3250.61|3251.65|3251.65|3247.75|3247.75|0
1662036000000|2022-09-01 12:40:00|3250.66|3250.66|3251.45|3251.45|3251.77|3251.77|3248.75|3248.75|0
1662036300000|2022-09-01 12:45:00|3251.4|3251.4|3246.61|3246.61|3251.59|3251.59|3246.61|3246.61|0
1662036600000|2022-09-01 12:50:00|3246.94|3246.94|3240.57|3240.57|3247.01|3247.01|3239.16|3239.16|0
1662036900000|2022-09-01 12:55:00|3240.61|3240.61|3241.5|3241.5|3243.32|3243.32|3240.61|3240.61|0
1662037200000|2022-09-01 13:00:00|3241.17|3241.17|3236.53|3236.53|3241.53|3241.53|3236.32|3236.32|0
1662037500000|2022-09-01 13:05:00|3236.54|3236.54|3241.59|3241.59|3242.78|3242.78|3236.54|3236.54|0
1662037800000|2022-09-01 13:10:00|3241.58|3241.58|3240.08|3240.08|3243.83|3243.83|3239.59|3239.59|0
1662038100000|2022-09-01 13:15:00|3240.06|3240.06|3244.16|3244.16|3244.52|3244.52|3238.99|3238.99|0
1662038400000|2022-09-01 13:20:00|3244.49|3244.49|3244.87|3244.87|3246.07|3246.07|3243.32|3243.32|0
1662038700000|2022-09-01 13:25:00|3244.9|3244.9|3237.68|3237.68|3245.01|3245.01|3236.69|3236.69|0
1662039000000|2022-09-01 13:30:00|3237.74|3237.74|3228.7|3228.7|3240.1|3240.1|3228.54|3228.54|0
1662039300000|2022-09-01 13:35:00|3228.37|3228.37|3227.51|3227.51|3228.37|3228.37|3223.69|3223.69|0
1662039600000|2022-09-01 13:40:00|3228.01|3228.01|3224.62|3224.62|3228.85|3228.85|3224.08|3224.08|0
1662039900000|2022-09-01 13:45:00|3224.31|3224.31|3222.75|3222.75|3226.46|3226.46|3221.97|3221.97|0
1662040200000|2022-09-01 13:50:00|3222.42|3222.42|3221.54|3221.54|3225.56|3225.56|3220.17|3220.17|0
1662040500000|2022-09-01 13:55:00|3221.49|3221.49|3223.83|3223.83|3224.14|3224.14|3218.01|3218.01|0
1662040800000|2022-09-01 14:00:00|3223.51|3223.51|3215.82|3215.82|3227.14|3227.14|3214.76|3214.76|0
1662041100000|2022-09-01 14:05:00|3215.76|3215.76|3213.6|3213.6|3218.06|3218.06|3213.6|3213.6|0
1662041400000|2022-09-01 14:10:00|3213.46|3213.46|3215.21|3215.21|3216.11|3216.11|3211.73|3211.73|0
1662041700000|2022-09-01 14:15:00|3215.16|3215.16|3216.87|3216.87|3217.42|3217.42|3213.5|3213.5|0
1662042000000|2022-09-01 14:20:00|3216.83|3216.83|3227.52|3227.52|3227.92|3227.92|3216.62|3216.62|0
1662042300000|2022-09-01 14:25:00|3227.69|3227.69|3230.59|3230.59|3231.35|3231.35|3227.41|3227.41|0
1662042600000|2022-09-01 14:30:00|3230.63|3230.63|3227.99|3227.99|3230.63|3230.63|3226.12|3226.12|0
1662042900000|2022-09-01 14:35:00|3227.95|3227.95|3226.17|3226.17|3230.52|3230.52|3225.95|3225.95|0
1662043200000|2022-09-01 14:40:00|3226.11|3226.11|3219.45|3219.45|3226.11|3226.11|3218.29|3218.29|0
1662043500000|2022-09-01 14:45:00|3218.73|3218.73|3216.85|3216.85|3218.84|3218.84|3216.48|3216.48|0
1662043800000|2022-09-01 14:50:00|3216.89|3216.89|3216.53|3216.53|3221.74|3221.74|3215.87|3215.87|0
1662044100000|2022-09-01 14:55:00|3216.59|3216.59|3218.77|3218.77|3220.08|3220.08|3216.59|3216.59|0
1662044400000|2022-09-01 15:00:00|3218.61|3218.61|3218.9|3218.9|3220.57|3220.57|3215.37|3215.37|0
1662044700000|2022-09-01 15:05:00|3218.57|3218.57|3224.55|3224.55|3225.42|3225.42|3218.57|3218.57|0
1662045000000|2022-09-01 15:10:00|3224.88|3224.88|3224.06|3224.06|3226.49|3226.49|3223.29|3223.29|0
1662045300000|2022-09-01 15:15:00|3223.73|3223.73|3222.4|3222.4|3224.89|3224.89|3220.3|3220.3|0
1662045600000|2022-09-01 15:20:00|3222.46|3222.46|3217.72|3217.72|3222.61|3222.61|3215.88|3215.88|0
1662045900000|2022-09-01 15:25:00|3217.27|3217.27|3217.82|3217.82|3223.21|3223.21|3216.83|3216.83|0
1662102900000|2022-09-02 07:15:00|3244.76|3244.76|3241.21|3241.21|3244.97|3244.97|3237.4|3237.4|0
1662103200000|2022-09-02 07:20:00|3241.54|3241.54|3252.71|3252.71|3252.71|3252.71|3241.48|3241.48|0
1662103500000|2022-09-02 07:25:00|3253.04|3253.04|3258.58|3258.58|3258.58|3258.58|3251.25|3251.25|0
1662103800000|2022-09-02 07:30:00|3258.5|3258.5|3255.77|3255.77|3259.9|3259.9|3255.33|3255.33|0
1662104100000|2022-09-02 07:35:00|3255.88|3255.88|3255.92|3255.92|3260.39|3260.39|3253.35|3253.35|0
1662104400000|2022-09-02 07:40:00|3256.15|3256.15|3254.08|3254.08|3256.82|3256.82|3253.83|3253.83|0
1662104700000|2022-09-02 07:45:00|3254.14|3254.14|3255|3255|3255.06|3255.06|3250.89|3250.89|0
1662105000000|2022-09-02 07:50:00|3255.06|3255.06|3252.7|3252.7|3255.86|3255.86|3252.03|3252.03|0
1662105300000|2022-09-02 07:55:00|3252.59|3252.59|3248.67|3248.67|3252.59|3252.59|3245.79|3245.79|0
1662105600000|2022-09-02 08:00:00|3249.3|3249.3|3253.28|3253.28|3255.2|3255.2|3248.42|3248.42|0
1662105900000|2022-09-02 08:05:00|3253.06|3253.06|3260.26|3260.26|3260.38|3260.38|3252.98|3252.98|0
1662106200000|2022-09-02 08:10:00|3260.21|3260.21|3255.09|3255.09|3262.48|3262.48|3254.92|3254.92|0
1662106500000|2022-09-02 08:15:00|3255.08|3255.08|3255.18|3255.18|3257.57|3257.57|3252|3252|0
1662106800000|2022-09-02 08:20:00|3255.09|3255.09|3251.95|3251.95|3257.05|3257.05|3251.95|3251.95|0
1662107100000|2022-09-02 08:25:00|3252.28|3252.28|3259.4|3259.4|3259.93|3259.93|3252.22|3252.22|0
1662107400000|2022-09-02 08:30:00|3259.32|3259.32|3256.9|3256.9|3260.76|3260.76|3256.49|3256.49|0
1662107700000|2022-09-02 08:35:00|3256.99|3256.99|3262.25|3262.25|3262.42|3262.42|3256.93|3256.93|0
1662108000000|2022-09-02 08:40:00|3262.37|3262.37|3265.08|3265.08|3265.39|3265.39|3262.09|3262.09|0
1662108300000|2022-09-02 08:45:00|3265.19|3265.19|3266.08|3266.08|3266.08|3266.08|3263.04|3263.04|0
1662108600000|2022-09-02 08:50:00|3266.02|3266.02|3271.66|3271.66|3271.66|3271.66|3266.02|3266.02|0
1662108900000|2022-09-02 08:55:00|3271.71|3271.71|3271.05|3271.05|3272.48|3272.48|3269.79|3269.79|0
1662109200000|2022-09-02 09:00:00|3270.96|3270.96|3268.96|3268.96|3271.56|3271.56|3268.85|3268.85|0
1662109500000|2022-09-02 09:05:00|3269.18|3269.18|3270.62|3270.62|3271.53|3271.53|3269.02|3269.02|0
1662109800000|2022-09-02 09:10:00|3270.54|3270.54|3271.22|3271.22|3271.22|3271.22|3269.59|3269.59|0
1662110100000|2022-09-02 09:15:00|3271.25|3271.25|3270.85|3270.85|3272.81|3272.81|3270|3270|0
1662110400000|2022-09-02 09:20:00|3270.74|3270.74|3270.97|3270.97|3272.57|3272.57|3270.74|3270.74|0
1662110700000|2022-09-02 09:25:00|3271.3|3271.3|3269.2|3269.2|3271.3|3271.3|3268.35|3268.35|0
1662111000000|2022-09-02 09:30:00|3269.26|3269.26|3267.83|3267.83|3269.87|3269.87|3266.81|3266.81|0
1662111300000|2022-09-02 09:35:00|3267.86|3267.86|3265.66|3265.66|3267.86|3267.86|3265.17|3265.17|0
1662111600000|2022-09-02 09:40:00|3265.71|3265.71|3259.39|3259.39|3265.71|3265.71|3258.96|3258.96|0
1662111900000|2022-09-02 09:45:00|3259.07|3259.07|3263.92|3263.92|3264.29|3264.29|3258.9|3258.9|0
1662112200000|2022-09-02 09:50:00|3264.06|3264.06|3267.03|3267.03|3267.09|3267.09|3263.73|3263.73|0
1662112500000|2022-09-02 09:55:00|3267.09|3267.09|3268.6|3268.6|3268.6|3268.6|3266.96|3266.96|0
1662112800000|2022-09-02 10:00:00|3268.82|3268.82|3269.96|3269.96|3271.41|3271.41|3268.64|3268.64|0
1662113100000|2022-09-02 10:05:00|3269.47|3269.47|3269.32|3269.32|3270.96|3270.96|3267.94|3267.94|0
1662113400000|2022-09-02 10:10:00|3269.27|3269.27|3269.86|3269.86|3270.1|3270.1|3266.29|3266.29|0
1662113700000|2022-09-02 10:15:00|3269.53|3269.53|3264.62|3264.62|3269.53|3269.53|3264.62|3264.62|0
1662114000000|2022-09-02 10:20:00|3264.85|3264.85|3264.96|3264.96|3266.67|3266.67|3263.81|3263.81|0
1662114300000|2022-09-02 10:25:00|3264.9|3264.9|3264.55|3264.55|3264.96|3264.96|3263.93|3263.93|0
1662114600000|2022-09-02 10:30:00|3264.44|3264.44|3264.92|3264.92|3265.46|3265.46|3263.44|3263.44|0
1662114900000|2022-09-02 10:35:00|3263.46|3263.46|3267.79|3267.79|3267.87|3267.87|3263.24|3263.24|0
1662115200000|2022-09-02 10:40:00|3267.84|3267.84|3266.87|3266.87|3268|3268|3266.46|3266.46|0
1662115500000|2022-09-02 10:45:00|3266.81|3266.81|3266.48|3266.48|3266.81|3266.81|3265.4|3265.4|0
1662115800000|2022-09-02 10:50:00|3266.71|3266.71|3266.48|3266.48|3266.71|3266.71|3265.28|3265.28|0
1662116100000|2022-09-02 10:55:00|3267.14|3267.14|3268.32|3268.32|3268.76|3268.76|3266.06|3266.06|0
1662116400000|2022-09-02 11:00:00|3268.17|3268.17|3270.99|3270.99|3272.15|3272.15|3267.44|3267.44|0
1662116700000|2022-09-02 11:05:00|3270.93|3270.93|3266.81|3266.81|3270.93|3270.93|3265.38|3265.38|0
1662117000000|2022-09-02 11:10:00|3267.14|3267.14|3260.49|3260.49|3267.86|3267.86|3258.7|3258.7|0
1662117300000|2022-09-02 11:15:00|3260.72|3260.72|3265.5|3265.5|3266.41|3266.41|3260.72|3260.72|0
1662117600000|2022-09-02 11:20:00|3265.11|3265.11|3265.5|3265.5|3265.91|3265.91|3262.13|3262.13|0
1662117900000|2022-09-02 11:25:00|3265.61|3265.61|3267.56|3267.56|3267.67|3267.67|3265.61|3265.61|0
1662118200000|2022-09-02 11:30:00|3266.89|3266.89|3269.23|3269.23|3269.23|3269.23|3266.72|3266.72|0
1662118500000|2022-09-02 11:35:00|3269.56|3269.56|3272.94|3272.94|3272.94|3272.94|3269.45|3269.45|0
1662118800000|2022-09-02 11:40:00|3272.99|3272.99|3274.48|3274.48|3275|3275|3272.66|3272.66|0
1662119100000|2022-09-02 11:45:00|3274.56|3274.56|3276.31|3276.31|3276.64|3276.64|3274.56|3274.56|0
1662119400000|2022-09-02 11:50:00|3275.98|3275.98|3275.6|3275.6|3277.59|3277.59|3275.59|3275.59|0
1662119700000|2022-09-02 11:55:00|3275.93|3275.93|3274.5|3274.5|3276.22|3276.22|3273.07|3273.07|0
1662120000000|2022-09-02 12:00:00|3274.55|3274.55|3276.72|3276.72|3276.72|3276.72|3273.73|3273.73|0
1662120300000|2022-09-02 12:05:00|3276.67|3276.67|3279.14|3279.14|3279.51|3279.51|3276.61|3276.61|0
1662120600000|2022-09-02 12:10:00|3279.03|3279.03|3273.24|3273.24|3279.03|3279.03|3273.24|3273.24|0
1662120900000|2022-09-02 12:15:00|3273.16|3273.16|3269.79|3269.79|3273.76|3273.76|3268.71|3268.71|0
1662121200000|2022-09-02 12:20:00|3269.85|3269.85|3270.07|3270.07|3270.44|3270.44|3268.4|3268.4|0
1662121500000|2022-09-02 12:25:00|3270.02|3270.02|3269.14|3269.14|3271.32|3271.32|3268.97|3268.97|0
1662121800000|2022-09-02 12:30:00|3270.86|3270.86|3281.48|3281.48|3281.48|3281.48|3270.37|3270.37|0
1662122100000|2022-09-02 12:35:00|3281.55|3281.55|3286.19|3286.19|3286.61|3286.61|3279.04|3279.04|0
1662122400000|2022-09-02 12:40:00|3286.25|3286.25|3284.57|3284.57|3288.98|3288.98|3283.4|3283.4|0
1662122700000|2022-09-02 12:45:00|3284.68|3284.68|3289.5|3289.5|3289.5|3289.5|3284.34|3284.34|0
1662123000000|2022-09-02 12:50:00|3289.42|3289.42|3289.28|3289.28|3290.23|3290.23|3287.15|3287.15|0
1662123300000|2022-09-02 12:55:00|3289.33|3289.33|3290.32|3290.32|3290.45|3290.45|3288.29|3288.29|0
1662123600000|2022-09-02 13:00:00|3290.49|3290.49|3289.45|3289.45|3290.55|3290.55|3286.07|3286.07|0
1662123900000|2022-09-02 13:05:00|3289.53|3289.53|3289.47|3289.47|3292.61|3292.61|3289.47|3289.47|0
1662124200000|2022-09-02 13:10:00|3289.44|3289.44|3289.71|3289.71|3289.99|3289.99|3288.24|3288.24|0
1662124500000|2022-09-02 13:15:00|3289.87|3289.87|3292.98|3292.98|3293.02|3293.02|3289.87|3289.87|0
1662124800000|2022-09-02 13:20:00|3292.9|3292.9|3292.87|3292.87|3295.08|3295.08|3291.74|3291.74|0
1662125100000|2022-09-02 13:25:00|3292.75|3292.75|3293.35|3293.35|3294.52|3294.52|3291.66|3291.66|0
1662125400000|2022-09-02 13:30:00|3293.29|3293.29|3291.5|3291.5|3293.56|3293.56|3285.38|3285.38|0
1662125700000|2022-09-02 13:35:00|3291.33|3291.33|3293.26|3293.26|3293.68|3293.68|3286.74|3286.74|0
1662126000000|2022-09-02 13:40:00|3293.2|3293.2|3285.79|3285.79|3293.2|3293.2|3284.59|3284.59|0
1662126300000|2022-09-02 13:45:00|3285.71|3285.71|3293.68|3293.68|3293.73|3293.73|3284.79|3284.79|0
1662126600000|2022-09-02 13:50:00|3294.02|3294.02|3296.03|3296.03|3299.27|3299.27|3293.88|3293.88|0
1662126900000|2022-09-02 13:55:00|3295.98|3295.98|3302.24|3302.24|3302.24|3302.24|3295.8|3295.8|0
1662127200000|2022-09-02 14:00:00|3302.41|3302.41|3304.57|3304.57|3304.65|3304.65|3298.66|3298.66|0
1662127500000|2022-09-02 14:05:00|3304.63|3304.63|3310.49|3310.49|3310.61|3310.61|3304.63|3304.63|0
1662127800000|2022-09-02 14:10:00|3310.54|3310.54|3312.35|3312.35|3314.29|3314.29|3310.54|3310.54|0
1662128100000|2022-09-02 14:15:00|3312.77|3312.77|3311.18|3311.18|3314.12|3314.12|3310.64|3310.64|0
1662128400000|2022-09-02 14:20:00|3311.51|3311.51|3310.75|3310.75|3312.06|3312.06|3308.38|3308.38|0
1662128700000|2022-09-02 14:25:00|3310.69|3310.69|3314.94|3314.94|3315.52|3315.52|3310.36|3310.36|0
1662129000000|2022-09-02 14:30:00|3315.11|3315.11|3315.36|3315.36|3316.77|3316.77|3312.71|3312.71|0
1662129300000|2022-09-02 14:35:00|3315.41|3315.41|3316.52|3316.52|3319.01|3319.01|3314.34|3314.34|0
1662129600000|2022-09-02 14:40:00|3316.43|3316.43|3314.17|3314.17|3316.87|3316.87|3312.97|3312.97|0
1662129900000|2022-09-02 14:45:00|3314.25|3314.25|3315.37|3315.37|3315.56|3315.56|3313.03|3313.03|0
1662130200000|2022-09-02 14:50:00|3315.65|3315.65|3316.8|3316.8|3317.39|3317.39|3315.07|3315.07|0
1662130500000|2022-09-02 14:55:00|3316.47|3316.47|3315.92|3315.92|3317.91|3317.91|3315.68|3315.68|0
1662130800000|2022-09-02 15:00:00|3315.86|3315.86|3318.82|3318.82|3318.82|3318.82|3313.9|3313.9|0
1662131100000|2022-09-02 15:05:00|3318.81|3318.81|3318.98|3318.98|3319.63|3319.63|3317.11|3317.11|0
1662131400000|2022-09-02 15:10:00|3319.04|3319.04|3316.89|3316.89|3319.46|3319.46|3316.7|3316.7|0
1662131700000|2022-09-02 15:15:00|3316.95|3316.95|3318.05|3318.05|3318.05|3318.05|3316.45|3316.45|0
1662132000000|2022-09-02 15:20:00|3317.94|3317.94|3318.32|3318.32|3318.62|3318.62|3317.27|3317.27|0
1662132300000|2022-09-02 15:25:00|3318.24|3318.24|3317.52|3317.52|3318.49|3318.49|3316.82|3316.82|0
1662362100000|2022-09-05 07:15:00|3264.52|3264.52|3270.32|3270.32|3271.96|3271.96|3264.23|3264.23|0
1662362400000|2022-09-05 07:20:00|3270.98|3270.98|3263.38|3263.38|3271.35|3271.35|3262.33|3262.33|0
1662362700000|2022-09-05 07:25:00|3263.54|3263.54|3268.72|3268.72|3269|3269|3262.09|3262.09|0
1662363000000|2022-09-05 07:30:00|3268.77|3268.77|3274.36|3274.36|3275.71|3275.71|3268.77|3268.77|0
1662363300000|2022-09-05 07:35:00|3274.3|3274.3|3278.01|3278.01|3279.11|3279.11|3273.64|3273.64|0
1662363600000|2022-09-05 07:40:00|3278.06|3278.06|3271.18|3271.18|3278.69|3278.69|3270.26|3270.26|0
1662363900000|2022-09-05 07:45:00|3271.91|3271.91|3267.11|3267.11|3271.91|3271.91|3266.99|3266.99|0
1662364200000|2022-09-05 07:50:00|3267.06|3267.06|3266.86|3266.86|3268.15|3268.15|3264.93|3264.93|0
1662364500000|2022-09-05 07:55:00|3266.67|3266.67|3270.38|3270.38|3270.59|3270.59|3266.24|3266.24|0
1662364800000|2022-09-05 08:00:00|3270.32|3270.32|3270.1|3270.1|3271.44|3271.44|3268.85|3268.85|0
1662365100000|2022-09-05 08:05:00|3270.27|3270.27|3272.62|3272.62|3274.31|3274.31|3269.64|3269.64|0
1662365400000|2022-09-05 08:10:00|3272.42|3272.42|3267.72|3267.72|3273.36|3273.36|3267.67|3267.67|0
1662365700000|2022-09-05 08:15:00|3267.67|3267.67|3271.23|3271.23|3274.03|3274.03|3267.67|3267.67|0
1662366000000|2022-09-05 08:20:00|3271.15|3271.15|3263.94|3263.94|3271.65|3271.65|3263.94|3263.94|0
1662366300000|2022-09-05 08:25:00|3264.06|3264.06|3270.23|3270.23|3270.59|3270.59|3264.06|3264.06|0
1662366600000|2022-09-05 08:30:00|3269.56|3269.56|3269.43|3269.43|3270.83|3270.83|3267.74|3267.74|0
1662366900000|2022-09-05 08:35:00|3269.76|3269.76|3275.16|3275.16|3275.16|3275.16|3268.71|3268.71|0
1662367200000|2022-09-05 08:40:00|3275.22|3275.22|3280.84|3280.84|3281.3|3281.3|3275.22|3275.22|0
1662367500000|2022-09-05 08:45:00|3280.73|3280.73|3282.6|3282.6|3283.36|3283.36|3279.01|3279.01|0
1662367800000|2022-09-05 08:50:00|3282.65|3282.65|3279.46|3279.46|3282.73|3282.73|3279.46|3279.46|0
1662368100000|2022-09-05 08:55:00|3279.35|3279.35|3279.43|3279.43|3280.09|3280.09|3278.15|3278.15|0
1662368400000|2022-09-05 09:00:00|3279.09|3279.09|3279.19|3279.19|3287.65|3287.65|3279.04|3279.04|0
1662368700000|2022-09-05 09:05:00|3279.13|3279.13|3276.52|3276.52|3281.18|3281.18|3275.69|3275.69|0
1662369000000|2022-09-05 09:10:00|3277.18|3277.18|3279.62|3279.62|3279.62|3279.62|3276.69|3276.69|0
1662369300000|2022-09-05 09:15:00|3279.73|3279.73|3277.46|3277.46|3281.29|3281.29|3277.12|3277.12|0
1662369600000|2022-09-05 09:20:00|3277.63|3277.63|3275.14|3275.14|3278.24|3278.24|3272.19|3272.19|0
1662369900000|2022-09-05 09:25:00|3274.81|3274.81|3275.78|3275.78|3276.49|3276.49|3273.04|3273.04|0
1662370200000|2022-09-05 09:30:00|3275.79|3275.79|3279.07|3279.07|3280.03|3280.03|3275.79|3275.79|0
1662370500000|2022-09-05 09:35:00|3279.41|3279.41|3281.72|3281.72|3281.72|3281.72|3277.97|3277.97|0
1662370800000|2022-09-05 09:40:00|3281.67|3281.67|3280.45|3280.45|3282.03|3282.03|3279.43|3279.43|0
1662371100000|2022-09-05 09:45:00|3280.48|3280.48|3280.86|3280.86|3282.2|3282.2|3278.88|3278.88|0
1662371400000|2022-09-05 09:50:00|3281.19|3281.19|3282.81|3282.81|3282.81|3282.81|3279.36|3279.36|0
1662371700000|2022-09-05 09:55:00|3282.89|3282.89|3284.94|3284.94|3285.84|3285.84|3282.89|3282.89|0
1662372000000|2022-09-05 10:00:00|3284.64|3284.64|3287.84|3287.84|3287.84|3287.84|3284.64|3284.64|0
1662372300000|2022-09-05 10:05:00|3287.78|3287.78|3283.56|3283.56|3287.78|3287.78|3282.89|3282.89|0
1662372600000|2022-09-05 10:10:00|3283.89|3283.89|3282.52|3282.52|3284.28|3284.28|3282.21|3282.21|0
1662372900000|2022-09-05 10:15:00|3282.46|3282.46|3282.94|3282.94|3284.51|3284.51|3281.73|3281.73|0
1662373200000|2022-09-05 10:20:00|3282.89|3282.89|3280.15|3280.15|3282.89|3282.89|3279.53|3279.53|0
1662373500000|2022-09-05 10:25:00|3280.2|3280.2|3279.58|3279.58|3280.73|3280.73|3278.47|3278.47|0
1662373800000|2022-09-05 10:30:00|3280.24|3280.24|3277.94|3277.94|3280.97|3280.97|3276.49|3276.49|0
1662374100000|2022-09-05 10:35:00|3278.19|3278.19|3283.09|3283.09|3283.43|3283.43|3278.19|3278.19|0
1662374400000|2022-09-05 10:40:00|3283.03|3283.03|3278.99|3278.99|3283.03|3283.03|3278.99|3278.99|0
1662374700000|2022-09-05 10:45:00|3279.1|3279.1|3281.54|3281.54|3281.84|3281.84|3278.99|3278.99|0
1662375000000|2022-09-05 10:50:00|3281.46|3281.46|3277.89|3277.89|3281.46|3281.46|3277.53|3277.53|0
1662375300000|2022-09-05 10:55:00|3277.83|3277.83|3274.62|3274.62|3277.83|3277.83|3274.62|3274.62|0
1662375600000|2022-09-05 11:00:00|3274.36|3274.36|3278.96|3278.96|3278.96|3278.96|3273.85|3273.85|0
1662375900000|2022-09-05 11:05:00|3278.93|3278.93|3278.02|3278.02|3279.1|3279.1|3276.92|3276.92|0
1662376200000|2022-09-05 11:10:00|3277.96|3277.96|3274.6|3274.6|3277.96|3277.96|3273.63|3273.63|0
1662376500000|2022-09-05 11:15:00|3274.49|3274.49|3277.4|3277.4|3277.4|3277.4|3273.61|3273.61|0
1662376800000|2022-09-05 11:20:00|3277.34|3277.34|3277.25|3277.25|3278.3|3278.3|3275.02|3275.02|0
1662377100000|2022-09-05 11:25:00|3277.2|3277.2|3275.92|3275.92|3277.31|3277.31|3274.87|3274.87|0
1662377400000|2022-09-05 11:30:00|3274.79|3274.79|3274.2|3274.2|3275.5|3275.5|3272.73|3272.73|0
1662377700000|2022-09-05 11:35:00|3274.21|3274.21|3273.96|3273.96|3274.49|3274.49|3272.85|3272.85|0
1662378000000|2022-09-05 11:40:00|3273.9|3273.9|3274.75|3274.75|3274.75|3274.75|3273.07|3273.07|0
1662378300000|2022-09-05 11:45:00|3274.76|3274.76|3273.5|3273.5|3274.88|3274.88|3273.03|3273.03|0
1662378600000|2022-09-05 11:50:00|3273.83|3273.83|3269.06|3269.06|3274.17|3274.17|3269.06|3269.06|0
1662378900000|2022-09-05 11:55:00|3269.39|3269.39|3269.73|3269.73|3269.86|3269.86|3268.78|3268.78|0
1662379200000|2022-09-05 12:00:00|3269.71|3269.71|3273.65|3273.65|3273.99|3273.99|3269.69|3269.69|0
1662379500000|2022-09-05 12:05:00|3273.57|3273.57|3269.8|3269.8|3273.57|3273.57|3269.35|3269.35|0
1662379800000|2022-09-05 12:10:00|3269.81|3269.81|3272.66|3272.66|3272.72|3272.72|3269.81|3269.81|0
1662380100000|2022-09-05 12:15:00|3272.22|3272.22|3277.73|3277.73|3277.89|3277.89|3271.82|3271.82|0
1662380400000|2022-09-05 12:20:00|3278.39|3278.39|3279.52|3279.52|3279.57|3279.57|3277.32|3277.32|0
1662380700000|2022-09-05 12:25:00|3279.19|3279.19|3280.09|3280.09|3280.81|3280.81|3278.51|3278.51|0
1662381000000|2022-09-05 12:30:00|3280.03|3280.03|3277.08|3277.08|3280.47|3280.47|3277.07|3277.07|0
1662381300000|2022-09-05 12:35:00|3276.74|3276.74|3281.15|3281.15|3281.21|3281.21|3276.27|3276.27|0
1662381600000|2022-09-05 12:40:00|3281.14|3281.14|3281.5|3281.5|3282.9|3282.9|3280.19|3280.19|0
1662381900000|2022-09-05 12:45:00|3280.84|3280.84|3282.63|3282.63|3283.52|3283.52|3279.7|3279.7|0
1662382200000|2022-09-05 12:50:00|3282.61|3282.61|3283.5|3283.5|3283.5|3283.5|3281.78|3281.78|0
1662382500000|2022-09-05 12:55:00|3283.51|3283.51|3286.29|3286.29|3286.36|3286.36|3283.51|3283.51|0
1662382800000|2022-09-05 13:00:00|3286.24|3286.24|3287.84|3287.84|3288.08|3288.08|3286.24|3286.24|0
1662383100000|2022-09-05 13:05:00|3288.17|3288.17|3289.13|3289.13|3289.45|3289.45|3288.06|3288.06|0
1662383400000|2022-09-05 13:10:00|3289.11|3289.11|3287.51|3287.51|3289.11|3289.11|3286|3286|0
1662383700000|2022-09-05 13:15:00|3287.43|3287.43|3289.64|3289.64|3289.8|3289.8|3286.68|3286.68|0
1662384000000|2022-09-05 13:20:00|3289.7|3289.7|3288.24|3288.24|3290.7|3290.7|3288.24|3288.24|0
1662384300000|2022-09-05 13:25:00|3288.18|3288.18|3285.7|3285.7|3288.33|3288.33|3285.42|3285.42|0
1662384600000|2022-09-05 13:30:00|3285.69|3285.69|3283.86|3283.86|3286.23|3286.23|3283.53|3283.53|0
1662384900000|2022-09-05 13:35:00|3283.88|3283.88|3291.47|3291.47|3291.55|3291.55|3283.11|3283.11|0
1662385200000|2022-09-05 13:40:00|3291.52|3291.52|3287.24|3287.24|3292.46|3292.46|3287.13|3287.13|0
1662385500000|2022-09-05 13:45:00|3287.26|3287.26|3292.05|3292.05|3292.05|3292.05|3287.21|3287.21|0
1662385800000|2022-09-05 13:50:00|3292.16|3292.16|3291.39|3291.39|3293.61|3293.61|3291.39|3291.39|0
1662386100000|2022-09-05 13:55:00|3291.26|3291.26|3294.23|3294.23|3294.23|3294.23|3290.07|3290.07|0
1662386400000|2022-09-05 14:00:00|3294.46|3294.46|3296.56|3296.56|3296.73|3296.73|3294.04|3294.04|0
1662386700000|2022-09-05 14:05:00|3296.17|3296.17|3296.76|3296.76|3297.19|3297.19|3295.2|3295.2|0
1662387000000|2022-09-05 14:10:00|3296.43|3296.43|3299.66|3299.66|3299.66|3299.66|3296.29|3296.29|0
1662387300000|2022-09-05 14:15:00|3299.64|3299.64|3299.37|3299.37|3299.9|3299.9|3298.73|3298.73|0
1662387600000|2022-09-05 14:20:00|3299.32|3299.32|3298.25|3298.25|3299.37|3299.37|3296.82|3296.82|0
1662387900000|2022-09-05 14:25:00|3298.31|3298.31|3302.84|3302.84|3303.09|3303.09|3298.31|3298.31|0
1662388200000|2022-09-05 14:30:00|3302.78|3302.78|3300.73|3300.73|3303.59|3303.59|3300.21|3300.21|0
1662388500000|2022-09-05 14:35:00|3301.06|3301.06|3301.31|3301.31|3301.39|3301.39|3297.84|3297.84|0
1662388800000|2022-09-05 14:40:00|3301.39|3301.39|3299.37|3299.37|3302.68|3302.68|3299.05|3299.05|0
1662389100000|2022-09-05 14:45:00|3299.31|3299.31|3298.3|3298.3|3300.49|3300.49|3297.15|3297.15|0
1662389400000|2022-09-05 14:50:00|3298.41|3298.41|3299.68|3299.68|3299.76|3299.76|3297.67|3297.67|0
1662389700000|2022-09-05 14:55:00|3299.62|3299.62|3300.64|3300.64|3300.92|3300.92|3299.62|3299.62|0
1662390000000|2022-09-05 15:00:00|3300.47|3300.47|3300.56|3300.56|3302.17|3302.17|3300.47|3300.47|0
1662390300000|2022-09-05 15:05:00|3300.61|3300.61|3299.59|3299.59|3300.95|3300.95|3299.53|3299.53|0
1662390600000|2022-09-05 15:10:00|3299.48|3299.48|3301.74|3301.74|3301.74|3301.74|3298.27|3298.27|0
1662390900000|2022-09-05 15:15:00|3301.75|3301.75|3305.09|3305.09|3305.09|3305.09|3301.75|3301.75|0
1662391200000|2022-09-05 15:20:00|3305.2|3305.2|3306.68|3306.68|3306.68|3306.68|3305.15|3305.15|0
1662391500000|2022-09-05 15:25:00|3306.77|3306.77|3304.36|3304.36|3306.8|3306.8|3303.84|3303.84|0
1662448500000|2022-09-06 07:15:00|3349.72|3349.72|3348.99|3348.99|3353.99|3353.99|3342.97|3342.97|0
1662448800000|2022-09-06 07:20:00|3349.02|3349.02|3351.63|3351.63|3355.09|3355.09|3347.83|3347.83|0
1662449100000|2022-09-06 07:25:00|3351.72|3351.72|3357.01|3357.01|3358.13|3358.13|3351.72|3351.72|0
1662449400000|2022-09-06 07:30:00|3356.62|3356.62|3357.67|3357.67|3358.22|3358.22|3351.81|3351.81|0
1662449700000|2022-09-06 07:35:00|3357.84|3357.84|3354.07|3354.07|3358.07|3358.07|3352.52|3352.52|0
1662450000000|2022-09-06 07:40:00|3354.02|3354.02|3351|3351|3356.02|3356.02|3348.2|3348.2|0
1662450300000|2022-09-06 07:45:00|3350.75|3350.75|3347.58|3347.58|3355|3355|3347.58|3347.58|0
1662450600000|2022-09-06 07:50:00|3347.55|3347.55|3349.27|3349.27|3351.96|3351.96|3347.55|3347.55|0
1662450900000|2022-09-06 07:55:00|3348.94|3348.94|3352.22|3352.22|3353.03|3353.03|3348.09|3348.09|0
1662451200000|2022-09-06 08:00:00|3352.39|3352.39|3357.13|3357.13|3358.48|3358.48|3352.39|3352.39|0
1662451500000|2022-09-06 08:05:00|3357.19|3357.19|3352.01|3352.01|3357.35|3357.35|3348.47|3348.47|0
1662451800000|2022-09-06 08:10:00|3351.93|3351.93|3347.63|3347.63|3351.93|3351.93|3345.89|3345.89|0
1662452100000|2022-09-06 08:15:00|3347.57|3347.57|3343.48|3343.48|3347.57|3347.57|3342.07|3342.07|0
1662452400000|2022-09-06 08:20:00|3343.36|3343.36|3338.88|3338.88|3345.03|3345.03|3338.88|3338.88|0
1662452700000|2022-09-06 08:25:00|3338.85|3338.85|3342.94|3342.94|3343.8|3343.8|3338.82|3338.82|0
1662453000000|2022-09-06 08:30:00|3343|3343|3345.66|3345.66|3346.33|3346.33|3340.2|3340.2|0
1662453300000|2022-09-06 08:35:00|3345.77|3345.77|3345.43|3345.43|3346.91|3346.91|3344|3344|0
1662453600000|2022-09-06 08:40:00|3345.55|3345.55|3347.67|3347.67|3349.31|3349.31|3345.05|3345.05|0
1662453900000|2022-09-06 08:45:00|3347.59|3347.59|3342.22|3342.22|3348.6|3348.6|3342|3342|0
1662454200000|2022-09-06 08:50:00|3342.21|3342.21|3347.32|3347.32|3347.65|3347.65|3342.17|3342.17|0
1662454500000|2022-09-06 08:55:00|3347.26|3347.26|3344.34|3344.34|3347.26|3347.26|3342.85|3342.85|0
1662454800000|2022-09-06 09:00:00|3344.35|3344.35|3340.03|3340.03|3345.67|3345.67|3340.03|3340.03|0
1662455100000|2022-09-06 09:05:00|3339.97|3339.97|3335.22|3335.22|3340.81|3340.81|3335.13|3335.13|0
1662455400000|2022-09-06 09:10:00|3335.27|3335.27|3326.27|3326.27|3335.33|3335.33|3325.54|3325.54|0
1662455700000|2022-09-06 09:15:00|3326.33|3326.33|3330.88|3330.88|3331.61|3331.61|3326.33|3326.33|0
1662456000000|2022-09-06 09:20:00|3330.55|3330.55|3335.07|3335.07|3335.25|3335.25|3329.16|3329.16|0
1662456300000|2022-09-06 09:25:00|3335.13|3335.13|3337.7|3337.7|3338.16|3338.16|3335.13|3335.13|0
1662456600000|2022-09-06 09:30:00|3337.9|3337.9|3340.68|3340.68|3340.87|3340.87|3337.87|3337.87|0
1662456900000|2022-09-06 09:35:00|3340.6|3340.6|3345.4|3345.4|3345.61|3345.61|3340.56|3340.56|0
1662457200000|2022-09-06 09:40:00|3345.51|3345.51|3349.64|3349.64|3351.21|3351.21|3344.4|3344.4|0
1662457500000|2022-09-06 09:45:00|3349.63|3349.63|3348.57|3348.57|3351.45|3351.45|3347.74|3347.74|0
1662457800000|2022-09-06 09:50:00|3348.49|3348.49|3349.61|3349.61|3351.47|3351.47|3348.15|3348.15|0
1662458100000|2022-09-06 09:55:00|3349.72|3349.72|3352.1|3352.1|3352.1|3352.1|3348.39|3348.39|0
1662458400000|2022-09-06 10:00:00|3352.16|3352.16|3350.74|3350.74|3352.99|3352.99|3350.69|3350.69|0
1662458700000|2022-09-06 10:05:00|3350.82|3350.82|3353.38|3353.38|3353.6|3353.6|3350.82|3350.82|0
1662459000000|2022-09-06 10:10:00|3353.5|3353.5|3353.51|3353.51|3354.88|3354.88|3350.39|3350.39|0
1662459300000|2022-09-06 10:15:00|3353.84|3353.84|3353.96|3353.96|3355.81|3355.81|3352.97|3352.97|0
1662459600000|2022-09-06 10:20:00|3354.02|3354.02|3353.4|3353.4|3355.3|3355.3|3352.16|3352.16|0
1662459900000|2022-09-06 10:25:00|3353.51|3353.51|3355.02|3355.02|3355.1|3355.1|3352.69|3352.69|0
1662460200000|2022-09-06 10:30:00|3355.07|3355.07|3349.58|3349.58|3355.18|3355.18|3348.54|3348.54|0
1662460500000|2022-09-06 10:35:00|3350.3|3350.3|3347.03|3347.03|3352.36|3352.36|3346.97|3346.97|0
1662460800000|2022-09-06 10:40:00|3347.36|3347.36|3347.13|3347.13|3348.73|3348.73|3345.61|3345.61|0
1662461100000|2022-09-06 10:45:00|3347.31|3347.31|3348.47|3348.47|3350.58|3350.58|3347.31|3347.31|0
1662461400000|2022-09-06 10:50:00|3348.39|3348.39|3347.65|3347.65|3348.51|3348.51|3346.63|3346.63|0
1662461700000|2022-09-06 10:55:00|3347.76|3347.76|3349.82|3349.82|3350.34|3350.34|3347.31|3347.31|0
1662462000000|2022-09-06 11:00:00|3349.26|3349.26|3350.96|3350.96|3350.96|3350.96|3345.11|3345.11|0
1662462300000|2022-09-06 11:05:00|3350.99|3350.99|3355.12|3355.12|3355.12|3355.12|3349.97|3349.97|0
1662462600000|2022-09-06 11:10:00|3355.03|3355.03|3354.57|3354.57|3355.74|3355.74|3353.87|3353.87|0
1662462900000|2022-09-06 11:15:00|3354.62|3354.62|3355.98|3355.98|3356.57|3356.57|3354.6|3354.6|0
1662463200000|2022-09-06 11:20:00|3356|3356|3357.97|3357.97|3358.69|3358.69|3355.93|3355.93|0
1662463500000|2022-09-06 11:25:00|3358.19|3358.19|3358.53|3358.53|3360.75|3360.75|3358.17|3358.17|0
1662463800000|2022-09-06 11:30:00|3358.47|3358.47|3358.04|3358.04|3358.82|3358.82|3356.9|3356.9|0
1662464100000|2022-09-06 11:35:00|3357.7|3357.7|3355.1|3355.1|3357.7|3357.7|3354.86|3354.86|0
1662464400000|2022-09-06 11:40:00|3354.77|3354.77|3354.2|3354.2|3354.83|3354.83|3352.4|3352.4|0
1662464700000|2022-09-06 11:45:00|3354.26|3354.26|3354.68|3354.68|3356.1|3356.1|3354.25|3354.25|0
1662465000000|2022-09-06 11:50:00|3354.85|3354.85|3353.35|3353.35|3355.63|3355.63|3351.81|3351.81|0
1662465300000|2022-09-06 11:55:00|3353.38|3353.38|3355.88|3355.88|3355.88|3355.88|3353.35|3353.35|0
1662465600000|2022-09-06 12:00:00|3355.99|3355.99|3354.64|3354.64|3356.66|3356.66|3353.79|3353.79|0
1662465900000|2022-09-06 12:05:00|3354.93|3354.93|3353.68|3353.68|3354.99|3354.99|3352.27|3352.27|0
1662466200000|2022-09-06 12:10:00|3353.62|3353.62|3355.91|3355.91|3356.02|3356.02|3352.28|3352.28|0
1662466500000|2022-09-06 12:15:00|3355.35|3355.35|3355.98|3355.98|3357.36|3357.36|3355.09|3355.09|0
1662466800000|2022-09-06 12:20:00|3356.06|3356.06|3356.44|3356.44|3357.58|3357.58|3354.93|3354.93|0
1662467100000|2022-09-06 12:25:00|3356.77|3356.77|3356.71|3356.71|3358.5|3358.5|3356.11|3356.11|0
1662467400000|2022-09-06 12:30:00|3356.63|3356.63|3360.2|3360.2|3360.32|3360.32|3355.26|3355.26|0
1662467700000|2022-09-06 12:35:00|3360.09|3360.09|3357.42|3357.42|3360.09|3360.09|3357.42|3357.42|0
1662468000000|2022-09-06 12:40:00|3357.3|3357.3|3359.27|3359.27|3359.37|3359.37|3357.09|3357.09|0
1662468300000|2022-09-06 12:45:00|3359.28|3359.28|3355.77|3355.77|3359.28|3359.28|3355.08|3355.08|0
1662468600000|2022-09-06 12:50:00|3355.88|3355.88|3354.88|3354.88|3356.72|3356.72|3354.46|3354.46|0
1662468900000|2022-09-06 12:55:00|3354.54|3354.54|3348.44|3348.44|3354.54|3354.54|3348.16|3348.16|0
1662469200000|2022-09-06 13:00:00|3348.5|3348.5|3349.61|3349.61|3351.38|3351.38|3348.5|3348.5|0
1662469500000|2022-09-06 13:05:00|3349.67|3349.67|3351.99|3351.99|3351.99|3351.99|3348.27|3348.27|0
1662469800000|2022-09-06 13:10:00|3351.65|3351.65|3354.51|3354.51|3354.98|3354.98|3351.59|3351.59|0
1662470100000|2022-09-06 13:15:00|3355.17|3355.17|3356.96|3356.96|3358.29|3358.29|3355.15|3355.15|0
1662470400000|2022-09-06 13:20:00|3356.99|3356.99|3357.16|3357.16|3358.22|3358.22|3356|3356|0
1662470700000|2022-09-06 13:25:00|3357.11|3357.11|3354.7|3354.7|3357.11|3357.11|3353.65|3353.65|0
1662471000000|2022-09-06 13:30:00|3354.75|3354.75|3354.22|3354.22|3355.54|3355.54|3349.49|3349.49|0
1662471300000|2022-09-06 13:35:00|3354.11|3354.11|3345.48|3345.48|3356.13|3356.13|3345.37|3345.37|0
1662471600000|2022-09-06 13:40:00|3345.15|3345.15|3336.03|3336.03|3345.37|3345.37|3335.81|3335.81|0
1662471900000|2022-09-06 13:45:00|3336.36|3336.36|3328.37|3328.37|3336.79|3336.79|3327.2|3327.2|0
1662472200000|2022-09-06 13:50:00|3328.26|3328.26|3317.58|3317.58|3328.26|3328.26|3315.46|3315.46|0
1662472500000|2022-09-06 13:55:00|3316.64|3316.64|3315.81|3315.81|3316.64|3316.64|3310.82|3310.82|0
1662472800000|2022-09-06 14:00:00|3315.64|3315.64|3312.21|3312.21|3317.25|3317.25|3308.26|3308.26|0
1662473100000|2022-09-06 14:05:00|3312.16|3312.16|3307.75|3307.75|3313.63|3313.63|3306.31|3306.31|0
1662473400000|2022-09-06 14:10:00|3307.81|3307.81|3308.26|3308.26|3310.25|3310.25|3304.51|3304.51|0
1662473700000|2022-09-06 14:15:00|3308.21|3308.21|3310.3|3310.3|3310.3|3310.3|3306.1|3306.1|0
1662474000000|2022-09-06 14:20:00|3310.24|3310.24|3308.93|3308.93|3310.31|3310.31|3306.63|3306.63|0
1662474300000|2022-09-06 14:25:00|3309.15|3309.15|3315.19|3315.19|3315.41|3315.41|3308.04|3308.04|0
1662474600000|2022-09-06 14:30:00|3315.17|3315.17|3318.46|3318.46|3318.99|3318.99|3314.23|3314.23|0
1662474900000|2022-09-06 14:35:00|3318.57|3318.57|3317.62|3317.62|3319.48|3319.48|3312.78|3312.78|0
1662475200000|2022-09-06 14:40:00|3317.56|3317.56|3317.78|3317.78|3319.11|3319.11|3315.68|3315.68|0
1662475500000|2022-09-06 14:45:00|3317.95|3317.95|3323.39|3323.39|3323.87|3323.87|3317.47|3317.47|0
1662475800000|2022-09-06 14:50:00|3323.23|3323.23|3325.18|3325.18|3327.84|3327.84|3322.88|3322.88|0
1662476100000|2022-09-06 14:55:00|3325.16|3325.16|3331.31|3331.31|3331.47|3331.47|3325.16|3325.16|0
1662476400000|2022-09-06 15:00:00|3331.3|3331.3|3331.36|3331.36|3332.16|3332.16|3328.86|3328.86|0
1662476700000|2022-09-06 15:05:00|3331.3|3331.3|3334.37|3334.37|3335.51|3335.51|3330.97|3330.97|0
1662477000000|2022-09-06 15:10:00|3334.2|3334.2|3331.67|3331.67|3334.3|3334.3|3330.77|3330.77|0
1662477300000|2022-09-06 15:15:00|3331.78|3331.78|3332.18|3332.18|3333.37|3333.37|3328.56|3328.56|0
1662477600000|2022-09-06 15:20:00|3332.04|3332.04|3332.96|3332.96|3333.76|3333.76|3330.55|3330.55|0
1662477900000|2022-09-06 15:25:00|3332.87|3332.87|3327.69|3327.69|3333.54|3333.54|3327.59|3327.59|0
1662534900000|2022-09-07 07:15:00|3290.71|3290.71|3292.06|3292.06|3292.91|3292.91|3289.12|3289.12|0
1662535200000|2022-09-07 07:20:00|3292.22|3292.22|3290.99|3290.99|3294.17|3294.17|3290.21|3290.21|0
1662535500000|2022-09-07 07:25:00|3291.32|3291.32|3284.93|3284.93|3291.32|3291.32|3282.04|3282.04|0
1662535800000|2022-09-07 07:30:00|3284.82|3284.82|3294.32|3294.32|3294.65|3294.65|3279.24|3279.24|0
1662536100000|2022-09-07 07:35:00|3294.37|3294.37|3285.76|3285.76|3294.37|3294.37|3285.76|3285.76|0
1662536400000|2022-09-07 07:40:00|3285.87|3285.87|3293.82|3293.82|3295.6|3295.6|3285.14|3285.14|0
1662536700000|2022-09-07 07:45:00|3293.9|3293.9|3299.82|3299.82|3299.82|3299.82|3292.71|3292.71|0
1662537000000|2022-09-07 07:50:00|3299.79|3299.79|3295.97|3295.97|3299.79|3299.79|3291.39|3291.39|0
1662537300000|2022-09-07 07:55:00|3296.26|3296.26|3293.51|3293.51|3296.55|3296.55|3293.19|3293.19|0
1662537600000|2022-09-07 08:00:00|3293.48|3293.48|3293.79|3293.79|3294.48|3294.48|3286.15|3286.15|0
1662537900000|2022-09-07 08:05:00|3294.03|3294.03|3296.4|3296.4|3299.82|3299.82|3294.03|3294.03|0
1662538200000|2022-09-07 08:10:00|3296.45|3296.45|3295.63|3295.63|3297.48|3297.48|3293.57|3293.57|0
1662538500000|2022-09-07 08:15:00|3295.28|3295.28|3292.54|3292.54|3295.28|3295.28|3289.68|3289.68|0
1662538800000|2022-09-07 08:20:00|3292.65|3292.65|3288.15|3288.15|3292.87|3292.87|3286.9|3286.9|0
1662539100000|2022-09-07 08:25:00|3288.16|3288.16|3286.27|3286.27|3288.62|3288.62|3285.3|3285.3|0
1662539400000|2022-09-07 08:30:00|3286.21|3286.21|3292.01|3292.01|3292.23|3292.23|3285.88|3285.88|0
1662539700000|2022-09-07 08:35:00|3292.67|3292.67|3291.94|3291.94|3292.67|3292.67|3289.22|3289.22|0
1662540000000|2022-09-07 08:40:00|3292.06|3292.06|3290.28|3290.28|3293.08|3293.08|3289.16|3289.16|0
1662540300000|2022-09-07 08:45:00|3289.62|3289.62|3286.72|3286.72|3291.16|3291.16|3286.69|3286.69|0
1662540600000|2022-09-07 08:50:00|3286.64|3286.64|3274.97|3274.97|3286.64|3286.64|3274.97|3274.97|0
1662540900000|2022-09-07 08:55:00|3274.89|3274.89|3274.1|3274.1|3276.48|3276.48|3273.17|3273.17|0
1662541200000|2022-09-07 09:00:00|3273.49|3273.49|3269.77|3269.77|3275.06|3275.06|3267.68|3267.68|0
1662541500000|2022-09-07 09:05:00|3269.54|3269.54|3263.81|3263.81|3271.99|3271.99|3263.35|3263.35|0
1662541800000|2022-09-07 09:10:00|3264.47|3264.47|3264.96|3264.96|3265.6|3265.6|3263.31|3263.31|0
1662542100000|2022-09-07 09:15:00|3265.04|3265.04|3265.02|3265.02|3266.77|3266.77|3260.59|3260.59|0
1662542400000|2022-09-07 09:20:00|3264.86|3264.86|3264.08|3264.08|3265.11|3265.11|3260.94|3260.94|0
1662542700000|2022-09-07 09:25:00|3264.35|3264.35|3268.59|3268.59|3268.59|3268.59|3264.14|3264.14|0
1662543000000|2022-09-07 09:30:00|3268.53|3268.53|3268.29|3268.29|3268.67|3268.67|3265.71|3265.71|0
1662543300000|2022-09-07 09:35:00|3268.48|3268.48|3266.38|3266.38|3269.46|3269.46|3266.01|3266.01|0
1662543600000|2022-09-07 09:40:00|3266.33|3266.33|3276.91|3276.91|3276.91|3276.91|3266.33|3266.33|0
1662543900000|2022-09-07 09:45:00|3276.94|3276.94|3275.63|3275.63|3276.98|3276.98|3273.97|3273.97|0
1662544200000|2022-09-07 09:50:00|3276.24|3276.24|3279.2|3279.2|3279.2|3279.2|3276.15|3276.15|0
1662544500000|2022-09-07 09:55:00|3279.31|3279.31|3278.2|3278.2|3281.35|3281.35|3277.6|3277.6|0
1662544800000|2022-09-07 10:00:00|3278.31|3278.31|3277.8|3277.8|3279.88|3279.88|3277.44|3277.44|0
1662545100000|2022-09-07 10:05:00|3277.76|3277.76|3277.07|3277.07|3279.96|3279.96|3277.07|3277.07|0
1662545400000|2022-09-07 10:10:00|3277.4|3277.4|3276.94|3276.94|3278.52|3278.52|3275.7|3275.7|0
1662545700000|2022-09-07 10:15:00|3276.77|3276.77|3277.32|3277.32|3277.32|3277.32|3274.49|3274.49|0
1662546000000|2022-09-07 10:20:00|3277.49|3277.49|3283.21|3283.21|3283.21|3283.21|3277.29|3277.29|0
1662546300000|2022-09-07 10:25:00|3283.25|3283.25|3288.41|3288.41|3288.46|3288.46|3283.14|3283.14|0
1662546600000|2022-09-07 10:30:00|3288.44|3288.44|3287.75|3287.75|3291.64|3291.64|3287.75|3287.75|0
1662546900000|2022-09-07 10:35:00|3287.73|3287.73|3285.19|3285.19|3289.41|3289.41|3285.11|3285.11|0
1662547200000|2022-09-07 10:40:00|3285.11|3285.11|3283.42|3283.42|3285.11|3285.11|3280.86|3280.86|0
1662547500000|2022-09-07 10:45:00|3283.46|3283.46|3281.32|3281.32|3283.46|3283.46|3278.93|3278.93|0
1662547800000|2022-09-07 10:50:00|3281.4|3281.4|3284.27|3284.27|3284.27|3284.27|3281.32|3281.32|0
1662548100000|2022-09-07 10:55:00|3284.22|3284.22|3286.8|3286.8|3286.8|3286.8|3284.22|3284.22|0
1662548400000|2022-09-07 11:00:00|3287.13|3287.13|3288.49|3288.49|3289.16|3289.16|3286.6|3286.6|0
1662548700000|2022-09-07 11:05:00|3288.32|3288.32|3286.9|3286.9|3289.78|3289.78|3286.69|3286.69|0
1662549000000|2022-09-07 11:10:00|3286.63|3286.63|3287.1|3287.1|3287.21|3287.21|3285.33|3285.33|0
1662549300000|2022-09-07 11:15:00|3287.26|3287.26|3285.37|3285.37|3287.69|3287.69|3283.93|3283.93|0
1662549600000|2022-09-07 11:20:00|3285.04|3285.04|3285.75|3285.75|3286.9|3286.9|3284.45|3284.45|0
1662549900000|2022-09-07 11:25:00|3285.67|3285.67|3284.68|3284.68|3287.89|3287.89|3284.68|3284.68|0
1662550200000|2022-09-07 11:30:00|3284.69|3284.69|3284.72|3284.72|3287.33|3287.33|3284.07|3284.07|0
1662550500000|2022-09-07 11:35:00|3284.61|3284.61|3282.23|3282.23|3286.23|3286.23|3282.23|3282.23|0
1662550800000|2022-09-07 11:40:00|3282.01|3282.01|3283.7|3283.7|3283.7|3283.7|3280.83|3280.83|0
1662551100000|2022-09-07 11:45:00|3283.69|3283.69|3279.1|3279.1|3283.7|3283.7|3278.91|3278.91|0
1662551400000|2022-09-07 11:50:00|3278.93|3278.93|3281.26|3281.26|3281.43|3281.43|3276.75|3276.75|0
1662551700000|2022-09-07 11:55:00|3281.32|3281.32|3277.96|3277.96|3281.66|3281.66|3277.7|3277.7|0
1662552000000|2022-09-07 12:00:00|3278.29|3278.29|3276.44|3276.44|3278.79|3278.79|3275.75|3275.75|0
1662552300000|2022-09-07 12:05:00|3276.39|3276.39|3273.22|3273.22|3276.39|3276.39|3271.79|3271.79|0
1662552600000|2022-09-07 12:10:00|3273.14|3273.14|3270.76|3270.76|3273.14|3273.14|3270.7|3270.7|0
1662552900000|2022-09-07 12:15:00|3270.82|3270.82|3268.41|3268.41|3271.39|3271.39|3268.02|3268.02|0
1662553200000|2022-09-07 12:20:00|3268.35|3268.35|3268.05|3268.05|3268.7|3268.7|3267.03|3267.03|0
1662553500000|2022-09-07 12:25:00|3268.07|3268.07|3265.54|3265.54|3268.26|3268.26|3265.29|3265.29|0
1662553800000|2022-09-07 12:30:00|3265.71|3265.71|3268.42|3268.42|3268.42|3268.42|3264.49|3264.49|0
1662554100000|2022-09-07 12:35:00|3268.37|3268.37|3274.5|3274.5|3274.5|3274.5|3268.31|3268.31|0
1662554400000|2022-09-07 12:40:00|3274.61|3274.61|3267.74|3267.74|3275.87|3275.87|3267.63|3267.63|0
1662554700000|2022-09-07 12:45:00|3267.63|3267.63|3266.91|3266.91|3268.2|3268.2|3266.59|3266.59|0
1662555000000|2022-09-07 12:50:00|3266.85|3266.85|3264.47|3264.47|3267.11|3267.11|3263.98|3263.98|0
1662555300000|2022-09-07 12:55:00|3264.64|3264.64|3266.96|3266.96|3266.96|3266.96|3264.64|3264.64|0
1662555600000|2022-09-07 13:00:00|3266.79|3266.79|3261.39|3261.39|3266.79|3266.79|3261.34|3261.34|0
1662555900000|2022-09-07 13:05:00|3261.44|3261.44|3257.76|3257.76|3261.44|3261.44|3257.76|3257.76|0
1662556200000|2022-09-07 13:10:00|3257.02|3257.02|3253.62|3253.62|3257.02|3257.02|3253.38|3253.38|0
1662556500000|2022-09-07 13:15:00|3253.54|3253.54|3252.47|3252.47|3254.41|3254.41|3250.98|3250.98|0
1662556800000|2022-09-07 13:20:00|3252.42|3252.42|3254.96|3254.96|3254.98|3254.98|3252.28|3252.28|0
1662557100000|2022-09-07 13:25:00|3255.13|3255.13|3249.64|3249.64|3255.52|3255.52|3249.29|3249.29|0
1662557400000|2022-09-07 13:30:00|3249.7|3249.7|3249.05|3249.05|3250.73|3250.73|3244.96|3244.96|0
1662557700000|2022-09-07 13:35:00|3249.09|3249.09|3249.66|3249.66|3254.36|3254.36|3246.93|3246.93|0
1662558000000|2022-09-07 13:40:00|3249.33|3249.33|3253.2|3253.2|3255.46|3255.46|3248.55|3248.55|0
1662558300000|2022-09-07 13:45:00|3253.26|3253.26|3255.59|3255.59|3257.56|3257.56|3253.21|3253.21|0
1662558600000|2022-09-07 13:50:00|3255.92|3255.92|3255.17|3255.17|3257.28|3257.28|3251.21|3251.21|0
1662558900000|2022-09-07 13:55:00|3255.12|3255.12|3258.68|3258.68|3259.15|3259.15|3255.06|3255.06|0
1662559200000|2022-09-07 14:00:00|3258.63|3258.63|3265.05|3265.05|3267.09|3267.09|3256.89|3256.89|0
1662559500000|2022-09-07 14:05:00|3264.99|3264.99|3265.27|3265.27|3268.69|3268.69|3264.22|3264.22|0
1662559800000|2022-09-07 14:10:00|3265.35|3265.35|3262.21|3262.21|3266.51|3266.51|3262.17|3262.17|0
1662560100000|2022-09-07 14:15:00|3262.04|3262.04|3262.63|3262.63|3264.28|3264.28|3261.33|3261.33|0
1662560400000|2022-09-07 14:20:00|3262.69|3262.69|3265.48|3265.48|3265.97|3265.97|3262.38|3262.38|0
1662560700000|2022-09-07 14:25:00|3265.43|3265.43|3266.62|3266.62|3269.14|3269.14|3264.65|3264.65|0
1662561000000|2022-09-07 14:30:00|3266.68|3266.68|3272.77|3272.77|3272.77|3272.77|3266.68|3266.68|0
1662561300000|2022-09-07 14:35:00|3273.1|3273.1|3273.01|3273.01|3274.59|3274.59|3272.34|3272.34|0
1662561600000|2022-09-07 14:40:00|3273.1|3273.1|3273.52|3273.52|3276.61|3276.61|3272.13|3272.13|0
1662561900000|2022-09-07 14:45:00|3273.85|3273.85|3272.9|3272.9|3274.11|3274.11|3270.43|3270.43|0
1662562200000|2022-09-07 14:50:00|3273.23|3273.23|3272.34|3272.34|3273.3|3273.3|3270.68|3270.68|0
1662562500000|2022-09-07 14:55:00|3272.36|3272.36|3274.28|3274.28|3274.28|3274.28|3272.31|3272.31|0
1662562800000|2022-09-07 15:00:00|3274.23|3274.23|3268.81|3268.81|3274.23|3274.23|3268.32|3268.32|0
1662563100000|2022-09-07 15:05:00|3268.89|3268.89|3271.21|3271.21|3271.84|3271.84|3268.21|3268.21|0
1662563400000|2022-09-07 15:10:00|3271.23|3271.23|3278.37|3278.37|3279.2|3279.2|3271.21|3271.21|0
1662563700000|2022-09-07 15:15:00|3278.45|3278.45|3276.93|3276.93|3279.58|3279.58|3276.45|3276.45|0
1662564000000|2022-09-07 15:20:00|3277.27|3277.27|3274.74|3274.74|3277.81|3277.81|3273.69|3273.69|0
1662564300000|2022-09-07 15:25:00|3275.01|3275.01|3275.28|3275.28|3275.28|3275.28|3271.67|3271.67|0
1662621300000|2022-09-08 07:15:00|3284.36|3284.36|3294.74|3294.74|3294.74|3294.74|3282.39|3282.39|0
1662621600000|2022-09-08 07:20:00|3294.46|3294.46|3295.45|3295.45|3295.45|3295.45|3289.66|3289.66|0
1662621900000|2022-09-08 07:25:00|3296|3296|3296.3|3296.3|3299.02|3299.02|3295.27|3295.27|0
1662622200000|2022-09-08 07:30:00|3296.26|3296.26|3295.28|3295.28|3296.26|3296.26|3291.76|3291.76|0
1662622500000|2022-09-08 07:35:00|3295.16|3295.16|3293.05|3293.05|3295.44|3295.44|3292.37|3292.37|0
1662622800000|2022-09-08 07:40:00|3293.6|3293.6|3292.49|3292.49|3294.03|3294.03|3290.96|3290.96|0
1662623100000|2022-09-08 07:45:00|3292.47|3292.47|3290.51|3290.51|3292.85|3292.85|3290.1|3290.1|0
1662623400000|2022-09-08 07:50:00|3290.58|3290.58|3292.07|3292.07|3293.27|3293.27|3290.07|3290.07|0
1662623700000|2022-09-08 07:55:00|3292.13|3292.13|3297.69|3297.69|3297.9|3297.9|3292.13|3292.13|0
1662624000000|2022-09-08 08:00:00|3297.63|3297.63|3291.01|3291.01|3298.14|3298.14|3290.76|3290.76|0
1662624300000|2022-09-08 08:05:00|3291.06|3291.06|3293.64|3293.64|3296.82|3296.82|3291.06|3291.06|0
1662624600000|2022-09-08 08:10:00|3293.56|3293.56|3289.76|3289.76|3293.56|3293.56|3289.76|3289.76|0
1662624900000|2022-09-08 08:15:00|3290.48|3290.48|3295.33|3295.33|3295.58|3295.58|3288.81|3288.81|0
1662625200000|2022-09-08 08:20:00|3295.5|3295.5|3294.5|3294.5|3296.33|3296.33|3293.41|3293.41|0
1662625500000|2022-09-08 08:25:00|3294.45|3294.45|3295.03|3295.03|3295.64|3295.64|3292.5|3292.5|0
1662625800000|2022-09-08 08:30:00|3295.09|3295.09|3295.17|3295.17|3295.26|3295.26|3292.96|3292.96|0
1662626100000|2022-09-08 08:35:00|3295.23|3295.23|3293.52|3293.52|3297.42|3297.42|3293.52|3293.52|0
1662626400000|2022-09-08 08:40:00|3293.58|3293.58|3289.95|3289.95|3293.63|3293.63|3289.43|3289.43|0
1662626700000|2022-09-08 08:45:00|3289.9|3289.9|3291.9|3291.9|3293.56|3293.56|3289.85|3289.85|0
1662627000000|2022-09-08 08:50:00|3291.57|3291.57|3293.74|3293.74|3295.3|3295.3|3291.46|3291.46|0
1662627300000|2022-09-08 08:55:00|3294.41|3294.41|3294.06|3294.06|3295.95|3295.95|3293.88|3293.88|0
1662627600000|2022-09-08 09:00:00|3294.12|3294.12|3288.17|3288.17|3294.16|3294.16|3288.17|3288.17|0
1662627900000|2022-09-08 09:05:00|3288.28|3288.28|3286.98|3286.98|3288.45|3288.45|3285.09|3285.09|0
1662628200000|2022-09-08 09:10:00|3286.96|3286.96|3284.35|3284.35|3286.96|3286.96|3284.35|3284.35|0
1662628500000|2022-09-08 09:15:00|3284.4|3284.4|3283.21|3283.21|3284.4|3284.4|3281.27|3281.27|0
1662628800000|2022-09-08 09:20:00|3282.86|3282.86|3282.1|3282.1|3283.99|3283.99|3282.1|3282.1|0
1662629100000|2022-09-08 09:25:00|3282.43|3282.43|3282.83|3282.83|3283.16|3283.16|3280.61|3280.61|0
1662629400000|2022-09-08 09:30:00|3282.86|3282.86|3285.53|3285.53|3285.62|3285.62|3279.17|3279.17|0
1662629700000|2022-09-08 09:35:00|3285.52|3285.52|3287.53|3287.53|3287.71|3287.71|3285.2|3285.2|0
1662630000000|2022-09-08 09:40:00|3287.41|3287.41|3284.64|3284.64|3287.41|3287.41|3284.64|3284.64|0
1662630300000|2022-09-08 09:45:00|3284.62|3284.62|3283.89|3283.89|3285.53|3285.53|3283.89|3283.89|0
1662630600000|2022-09-08 09:50:00|3283.66|3283.66|3283.24|3283.24|3283.83|3283.83|3282.22|3282.22|0
1662630900000|2022-09-08 09:55:00|3282.91|3282.91|3281.64|3281.64|3282.91|3282.91|3280.7|3280.7|0
1662631200000|2022-09-08 10:00:00|3281.65|3281.65|3279.52|3279.52|3282.39|3282.39|3279.52|3279.52|0
1662631500000|2022-09-08 10:05:00|3279.56|3279.56|3276.8|3276.8|3279.83|3279.83|3275.28|3275.28|0
1662631800000|2022-09-08 10:10:00|3276.85|3276.85|3276.4|3276.4|3277.13|3277.13|3276.18|3276.18|0
1662632100000|2022-09-08 10:15:00|3276.57|3276.57|3277.71|3277.71|3277.71|3277.71|3274.44|3274.44|0
1662632400000|2022-09-08 10:20:00|3277.65|3277.65|3281.87|3281.87|3281.87|3281.87|3276.55|3276.55|0
1662632700000|2022-09-08 10:25:00|3281.82|3281.82|3278.72|3278.72|3281.82|3281.82|3278.72|3278.72|0
1662633000000|2022-09-08 10:30:00|3278.67|3278.67|3276.71|3276.71|3278.67|3278.67|3276.24|3276.24|0
1662633300000|2022-09-08 10:35:00|3276.32|3276.32|3279.92|3279.92|3280.5|3280.5|3276.08|3276.08|0
1662633600000|2022-09-08 10:40:00|3279.87|3279.87|3281.56|3281.56|3281.56|3281.56|3279|3279|0
1662633900000|2022-09-08 10:45:00|3281.45|3281.45|3282.2|3282.2|3283.64|3283.64|3281.31|3281.31|0
1662634200000|2022-09-08 10:50:00|3281.78|3281.78|3286.17|3286.17|3286.46|3286.46|3280.72|3280.72|0
1662634500000|2022-09-08 10:55:00|3286.28|3286.28|3284.79|3284.79|3286.34|3286.34|3283.52|3283.52|0
1662634800000|2022-09-08 11:00:00|3283.79|3283.79|3286.9|3286.9|3287.26|3287.26|3281.88|3281.88|0
1662635100000|2022-09-08 11:05:00|3287.01|3287.01|3286.55|3286.55|3287.01|3287.01|3285.76|3285.76|0
1662635400000|2022-09-08 11:10:00|3286.49|3286.49|3282.62|3282.62|3286.62|3286.62|3282.47|3282.47|0
1662635700000|2022-09-08 11:15:00|3282.65|3282.65|3282.41|3282.41|3282.75|3282.75|3281.67|3281.67|0
1662636000000|2022-09-08 11:20:00|3282.18|3282.18|3282.6|3282.6|3283.1|3283.1|3281.05|3281.05|0
1662636300000|2022-09-08 11:25:00|3282.21|3282.21|3281.27|3281.27|3282.25|3282.25|3280.58|3280.58|0
1662636600000|2022-09-08 11:30:00|3281.28|3281.28|3279.98|3279.98|3281.28|3281.28|3278.28|3278.28|0
1662636900000|2022-09-08 11:35:00|3279.99|3279.99|3275.63|3275.63|3279.99|3279.99|3273.8|3273.8|0
1662637200000|2022-09-08 11:40:00|3275.58|3275.58|3274.42|3274.42|3277.71|3277.71|3274.17|3274.17|0
1662637500000|2022-09-08 11:45:00|3274.34|3274.34|3274.76|3274.76|3275.97|3275.97|3273.67|3273.67|0
1662637800000|2022-09-08 11:50:00|3274.7|3274.7|3274.82|3274.82|3277.02|3277.02|3273.6|3273.6|0
1662638100000|2022-09-08 11:55:00|3274.87|3274.87|3279.18|3279.18|3279.18|3279.18|3274.72|3274.72|0
1662638400000|2022-09-08 12:00:00|3279.26|3279.26|3282.13|3282.13|3282.13|3282.13|3278.71|3278.71|0
1662638700000|2022-09-08 12:05:00|3282.18|3282.18|3281.46|3281.46|3282.86|3282.86|3280.53|3280.53|0
1662639000000|2022-09-08 12:10:00|3281.79|3281.79|3283.67|3283.67|3284.21|3284.21|3281.79|3281.79|0
1662639300000|2022-09-08 12:15:00|3282.5|3282.5|3284.51|3284.51|3295.83|3295.83|3277.06|3277.06|0
1662639600000|2022-09-08 12:20:00|3283.19|3283.19|3290.33|3290.33|3290.78|3290.78|3282.96|3282.96|0
1662639900000|2022-09-08 12:25:00|3290.41|3290.41|3286.6|3286.6|3290.52|3290.52|3285.79|3285.79|0
1662640200000|2022-09-08 12:30:00|3286.62|3286.62|3295.5|3295.5|3295.5|3295.5|3286.62|3286.62|0
1662640500000|2022-09-08 12:35:00|3295.68|3295.68|3303.06|3303.06|3303.34|3303.34|3295.68|3295.68|0
1662640800000|2022-09-08 12:40:00|3303.17|3303.17|3300.18|3300.18|3303.23|3303.23|3298.87|3298.87|0
1662641100000|2022-09-08 12:45:00|3300.09|3300.09|3297.57|3297.57|3300.09|3300.09|3295.39|3295.39|0
1662641400000|2022-09-08 12:50:00|3297.68|3297.68|3295.06|3295.06|3302.03|3302.03|3293.4|3293.4|0
1662641700000|2022-09-08 12:55:00|3295.22|3295.22|3279.72|3279.72|3295.36|3295.36|3279.72|3279.72|0
1662642000000|2022-09-08 13:00:00|3279.71|3279.71|3275.39|3275.39|3281.39|3281.39|3274.89|3274.89|0
1662642300000|2022-09-08 13:05:00|3275.56|3275.56|3270.48|3270.48|3276.02|3276.02|3268.97|3268.97|0
1662642600000|2022-09-08 13:10:00|3270.64|3270.64|3268.03|3268.03|3271.49|3271.49|3262.08|3262.08|0
1662642900000|2022-09-08 13:15:00|3267.97|3267.97|3261.56|3261.56|3268.89|3268.89|3261.1|3261.1|0
1662643200000|2022-09-08 13:20:00|3261.64|3261.64|3261.55|3261.55|3263.1|3263.1|3259.02|3259.02|0
1662643500000|2022-09-08 13:25:00|3261.56|3261.56|3259.78|3259.78|3261.74|3261.74|3256.38|3256.38|0
1662643800000|2022-09-08 13:30:00|3260.23|3260.23|3259.24|3259.24|3262.73|3262.73|3253.5|3253.5|0
1662644100000|2022-09-08 13:35:00|3259.35|3259.35|3261.15|3261.15|3262.91|3262.91|3255.94|3255.94|0
1662644400000|2022-09-08 13:40:00|3261.01|3261.01|3279.76|3279.76|3280.25|3280.25|3259.06|3259.06|0
1662644700000|2022-09-08 13:45:00|3279.23|3279.23|3279.83|3279.83|3280.18|3280.18|3272.39|3272.39|0
1662645000000|2022-09-08 13:50:00|3279.77|3279.77|3285.06|3285.06|3285.06|3285.06|3276.83|3276.83|0
1662645300000|2022-09-08 13:55:00|3285.28|3285.28|3287.81|3287.81|3289.51|3289.51|3284.16|3284.16|0
1662645600000|2022-09-08 14:00:00|3287.85|3287.85|3285.39|3285.39|3289.98|3289.98|3284.2|3284.2|0
1662645900000|2022-09-08 14:05:00|3285.28|3285.28|3290.1|3290.1|3290.45|3290.45|3283.45|3283.45|0
1662646200000|2022-09-08 14:10:00|3290.26|3290.26|3291.2|3291.2|3291.78|3291.78|3287.73|3287.73|0
1662646500000|2022-09-08 14:15:00|3291.11|3291.11|3291.83|3291.83|3294.02|3294.02|3289.2|3289.2|0
1662646800000|2022-09-08 14:20:00|3291.72|3291.72|3294.47|3294.47|3295.17|3295.17|3291.26|3291.26|0
1662647100000|2022-09-08 14:25:00|3294.46|3294.46|3299.67|3299.67|3301.02|3301.02|3294.36|3294.36|0
1662647400000|2022-09-08 14:30:00|3299.62|3299.62|3302.57|3302.57|3303.56|3303.56|3298.94|3298.94|0
1662647700000|2022-09-08 14:35:00|3302.65|3302.65|3304.41|3304.41|3305.64|3305.64|3302.1|3302.1|0
1662648000000|2022-09-08 14:40:00|3304.52|3304.52|3305.05|3305.05|3308.11|3308.11|3303.11|3303.11|0
1662648300000|2022-09-08 14:45:00|3305.04|3305.04|3306.6|3306.6|3307.16|3307.16|3304.98|3304.98|0
1662648600000|2022-09-08 14:50:00|3306.54|3306.54|3304.44|3304.44|3306.55|3306.55|3303.05|3303.05|0
1662648900000|2022-09-08 14:55:00|3304.15|3304.15|3305.37|3305.37|3306.58|3306.58|3303.96|3303.96|0
1662649200000|2022-09-08 15:00:00|3305.32|3305.32|3308.44|3308.44|3310.67|3310.67|3304.99|3304.99|0
1662649500000|2022-09-08 15:05:00|3308.5|3308.5|3306.39|3306.39|3309.85|3309.85|3306.31|3306.31|0
1662649800000|2022-09-08 15:10:00|3307.05|3307.05|3308.67|3308.67|3309.07|3309.07|3303.7|3303.7|0
1662650100000|2022-09-08 15:15:00|3308.62|3308.62|3303.59|3303.59|3308.65|3308.65|3302.34|3302.34|0
1662650400000|2022-09-08 15:20:00|3303.53|3303.53|3301.32|3301.32|3304.23|3304.23|3300.91|3300.91|0
1662650700000|2022-09-08 15:25:00|3301.65|3301.65|3294.84|3294.84|3301.65|3301.65|3293.85|3293.85|0
1662707700000|2022-09-09 07:15:00|3313.15|3313.15|3322.64|3322.64|3322.72|3322.72|3313.04|3313.04|0
1662708000000|2022-09-09 07:20:00|3322.31|3322.31|3325.83|3325.83|3326.27|3326.27|3318.83|3318.83|0
1662708300000|2022-09-09 07:25:00|3325.94|3325.94|3328.38|3328.38|3328.68|3328.68|3325.29|3325.29|0
1662708600000|2022-09-09 07:30:00|3328.32|3328.32|3319.74|3319.74|3328.32|3328.32|3317.95|3317.95|0
1662708900000|2022-09-09 07:35:00|3319.66|3319.66|3323.13|3323.13|3326.3|3326.3|3319.28|3319.28|0
1662709200000|2022-09-09 07:40:00|3323.08|3323.08|3324.6|3324.6|3325.6|3325.6|3322.3|3322.3|0
1662709500000|2022-09-09 07:45:00|3324.69|3324.69|3322.67|3322.67|3327.05|3327.05|3322.67|3322.67|0
1662709800000|2022-09-09 07:50:00|3322.59|3322.59|3318.12|3318.12|3322.59|3322.59|3317.53|3317.53|0
1662710100000|2022-09-09 07:55:00|3317.79|3317.79|3320.59|3320.59|3322.21|3322.21|3317.53|3317.53|0
1662710400000|2022-09-09 08:00:00|3320.36|3320.36|3321.63|3321.63|3322.42|3322.42|3319.64|3319.64|0
1662710700000|2022-09-09 08:05:00|3321.69|3321.69|3322.95|3322.95|3323.13|3323.13|3318.84|3318.84|0
1662711000000|2022-09-09 08:10:00|3322.62|3322.62|3330.99|3330.99|3330.99|3330.99|3321.73|3321.73|0
1662711300000|2022-09-09 08:15:00|3331.15|3331.15|3333.71|3333.71|3335.24|3335.24|3331.15|3331.15|0
1662711600000|2022-09-09 08:20:00|3333.83|3333.83|3330.19|3330.19|3333.83|3333.83|3329.09|3329.09|0
1662711900000|2022-09-09 08:25:00|3330.11|3330.11|3323.84|3323.84|3330.25|3330.25|3323.32|3323.32|0
1662712200000|2022-09-09 08:30:00|3323.95|3323.95|3325.05|3325.05|3326.43|3326.43|3323.42|3323.42|0
1662712500000|2022-09-09 08:35:00|3324.72|3324.72|3321.57|3321.57|3326.29|3326.29|3321.57|3321.57|0
1662712800000|2022-09-09 08:40:00|3321.23|3321.23|3324.83|3324.83|3325.62|3325.62|3321|3321|0
1662713100000|2022-09-09 08:45:00|3324.89|3324.89|3331.42|3331.42|3333.75|3333.75|3324.89|3324.89|0
1662713400000|2022-09-09 08:50:00|3331.48|3331.48|3330.64|3330.64|3331.64|3331.64|3328.54|3328.54|0
1662713700000|2022-09-09 08:55:00|3330.7|3330.7|3330.72|3330.72|3330.72|3330.72|3329.02|3329.02|0
1662714000000|2022-09-09 09:00:00|3330.7|3330.7|3334.41|3334.41|3335.17|3335.17|3330.18|3330.18|0
1662714300000|2022-09-09 09:05:00|3334.32|3334.32|3332.75|3332.75|3334.32|3334.32|3331.33|3331.33|0
1662714600000|2022-09-09 09:10:00|3332.91|3332.91|3333.33|3333.33|3333.82|3333.82|3331.61|3331.61|0
1662714900000|2022-09-09 09:15:00|3333.39|3333.39|3333.19|3333.19|3335.89|3335.89|3333.19|3333.19|0
1662715200000|2022-09-09 09:20:00|3333.17|3333.17|3334.01|3334.01|3335.68|3335.68|3332.96|3332.96|0
1662715500000|2022-09-09 09:25:00|3333.93|3333.93|3331.49|3331.49|3333.93|3333.93|3329.74|3329.74|0
1662715800000|2022-09-09 09:30:00|3331.51|3331.51|3331.61|3331.61|3332.18|3332.18|3329.98|3329.98|0
1662716100000|2022-09-09 09:35:00|3331.56|3331.56|3331.65|3331.65|3332.16|3332.16|3330.58|3330.58|0
1662716400000|2022-09-09 09:40:00|3331.59|3331.59|3327.64|3327.64|3332.42|3332.42|3327.64|3327.64|0
1662716700000|2022-09-09 09:45:00|3327.31|3327.31|3324.98|3324.98|3328.01|3328.01|3324.98|3324.98|0
1662717000000|2022-09-09 09:50:00|3325.21|3325.21|3327.19|3327.19|3329.18|3329.18|3324.96|3324.96|0
1662717300000|2022-09-09 09:55:00|3327.24|3327.24|3327.47|3327.47|3330.04|3330.04|3326.58|3326.58|0
1662717600000|2022-09-09 10:00:00|3327.64|3327.64|3325.51|3325.51|3329.6|3329.6|3325.18|3325.18|0
1662717900000|2022-09-09 10:05:00|3325.4|3325.4|3327.95|3327.95|3330.17|3330.17|3325.07|3325.07|0
1662718200000|2022-09-09 10:10:00|3328.28|3328.28|3328.86|3328.86|3331.02|3331.02|3328.1|3328.1|0
1662718500000|2022-09-09 10:15:00|3328.85|3328.85|3327.98|3327.98|3329.56|3329.56|3327.5|3327.5|0
1662718800000|2022-09-09 10:20:00|3327.82|3327.82|3327.98|3327.98|3328|3328|3325.25|3325.25|0
1662719100000|2022-09-09 10:25:00|3328.26|3328.26|3329.36|3329.36|3329.6|3329.6|3328.26|3328.26|0
1662719400000|2022-09-09 10:30:00|3329.3|3329.3|3325.77|3325.77|3329.3|3329.3|3324.51|3324.51|0
1662719700000|2022-09-09 10:35:00|3325.44|3325.44|3328.74|3328.74|3328.74|3328.74|3324.77|3324.77|0
1662720000000|2022-09-09 10:40:00|3328.8|3328.8|3328.08|3328.08|3328.97|3328.97|3328.07|3328.07|0
1662720300000|2022-09-09 10:45:00|3328.07|3328.07|3328.32|3328.32|3328.76|3328.76|3327.13|3327.13|0
1662720600000|2022-09-09 10:50:00|3328.27|3328.27|3329.65|3329.65|3329.65|3329.65|3324.47|3324.47|0
1662720900000|2022-09-09 10:55:00|3329.32|3329.32|3326.77|3326.77|3329.82|3329.82|3325.5|3325.5|0
1662721200000|2022-09-09 11:00:00|3326.94|3326.94|3327.74|3327.74|3327.8|3327.8|3325.86|3325.86|0
1662721500000|2022-09-09 11:05:00|3327.79|3327.79|3328.38|3328.38|3328.56|3328.56|3327.79|3327.79|0
1662721800000|2022-09-09 11:10:00|3328.04|3328.04|3330.01|3330.01|3330.79|3330.79|3328.04|3328.04|0
1662722100000|2022-09-09 11:15:00|3330.09|3330.09|3327.54|3327.54|3330.84|3330.84|3327.54|3327.54|0
1662722400000|2022-09-09 11:20:00|3327.21|3327.21|3327.82|3327.82|3327.96|3327.96|3326.73|3326.73|0
1662722700000|2022-09-09 11:25:00|3327.74|3327.74|3324.78|3324.78|3327.79|3327.79|3324.78|3324.78|0
1662723000000|2022-09-09 11:30:00|3324.76|3324.76|3324.24|3324.24|3325.29|3325.29|3324|3324|0
1662723300000|2022-09-09 11:35:00|3324.18|3324.18|3324.75|3324.75|3325.38|3325.38|3323.82|3323.82|0
1662723600000|2022-09-09 11:40:00|3324.7|3324.7|3325.76|3325.76|3325.76|3325.76|3324.25|3324.25|0
1662723900000|2022-09-09 11:45:00|3325.7|3325.7|3325.42|3325.42|3325.7|3325.7|3324.7|3324.7|0
1662724200000|2022-09-09 11:50:00|3325.7|3325.7|3324.14|3324.14|3325.7|3325.7|3324.14|3324.14|0
1662724500000|2022-09-09 11:55:00|3323.98|3323.98|3320.86|3320.86|3323.98|3323.98|3319.8|3319.8|0
1662724800000|2022-09-09 12:00:00|3320.69|3320.69|3322.3|3322.3|3322.3|3322.3|3319.76|3319.76|0
1662725100000|2022-09-09 12:05:00|3322.25|3322.25|3320.55|3320.55|3322.66|3322.66|3320.55|3320.55|0
1662725400000|2022-09-09 12:10:00|3320.63|3320.63|3321.13|3321.13|3322.07|3322.07|3320.63|3320.63|0
1662725700000|2022-09-09 12:15:00|3321.21|3321.21|3321.37|3321.37|3324.02|3324.02|3320.31|3320.31|0
1662726000000|2022-09-09 12:20:00|3321.54|3321.54|3324.25|3324.25|3324.34|3324.34|3321.37|3321.37|0
1662726300000|2022-09-09 12:25:00|3324.17|3324.17|3322.23|3322.23|3324.79|3324.79|3321.47|3321.47|0
1662726600000|2022-09-09 12:30:00|3322|3322|3321.11|3321.11|3322|3322|3319.94|3319.94|0
1662726900000|2022-09-09 12:35:00|3320.94|3320.94|3320.88|3320.88|3322.09|3322.09|3320.45|3320.45|0
1662727200000|2022-09-09 12:40:00|3321.54|3321.54|3326.17|3326.17|3326.17|3326.17|3321.54|3321.54|0
1662727500000|2022-09-09 12:45:00|3326.23|3326.23|3327.26|3327.26|3328.25|3328.25|3325.56|3325.56|0
1662727800000|2022-09-09 12:50:00|3327.24|3327.24|3326.52|3326.52|3327.49|3327.49|3325.98|3325.98|0
1662728100000|2022-09-09 12:55:00|3326.46|3326.46|3323.28|3323.28|3327.82|3327.82|3323.28|3323.28|0
1662728400000|2022-09-09 13:00:00|3323.27|3323.27|3328.38|3328.38|3328.77|3328.77|3322.56|3322.56|0
1662728700000|2022-09-09 13:05:00|3328.37|3328.37|3329.89|3329.89|3329.89|3329.89|3325.98|3325.98|0
1662729000000|2022-09-09 13:10:00|3330|3330|3331.09|3331.09|3331.42|3331.42|3328.62|3328.62|0
1662729300000|2022-09-09 13:15:00|3331.03|3331.03|3339.95|3339.95|3340.08|3340.08|3331.03|3331.03|0
1662729600000|2022-09-09 13:20:00|3339.62|3339.62|3332.07|3332.07|3340.99|3340.99|3331.96|3331.96|0
1662729900000|2022-09-09 13:25:00|3333.06|3333.06|3328.75|3328.75|3333.06|3333.06|3327.92|3327.92|0
1662730200000|2022-09-09 13:30:00|3328.42|3328.42|3331.37|3331.37|3332.01|3332.01|3327.53|3327.53|0
1662730500000|2022-09-09 13:35:00|3331.49|3331.49|3329.56|3329.56|3332.5|3332.5|3326.64|3326.64|0
1662730800000|2022-09-09 13:40:00|3329.58|3329.58|3322.27|3322.27|3330.08|3330.08|3322.16|3322.16|0
1662731100000|2022-09-09 13:45:00|3322.07|3322.07|3324.61|3324.61|3325.17|3325.17|3320.94|3320.94|0
1662731400000|2022-09-09 13:50:00|3324.44|3324.44|3325.77|3325.77|3325.98|3325.98|3322.03|3322.03|0
1662731700000|2022-09-09 13:55:00|3325.71|3325.71|3329.95|3329.95|3330.89|3330.89|3322.12|3322.12|0
1662732000000|2022-09-09 14:00:00|3329.94|3329.94|3338.43|3338.43|3338.43|3338.43|3329.51|3329.51|0
1662732300000|2022-09-09 14:05:00|3338.51|3338.51|3337.72|3337.72|3338.89|3338.89|3336.1|3336.1|0
1662732600000|2022-09-09 14:10:00|3337.71|3337.71|3339.57|3339.57|3341.82|3341.82|3336.68|3336.68|0
1662732900000|2022-09-09 14:15:00|3339.9|3339.9|3342.37|3342.37|3343.58|3343.58|3339.55|3339.55|0
1662733200000|2022-09-09 14:20:00|3342.45|3342.45|3337.08|3337.08|3343.74|3343.74|3336.97|3336.97|0
1662733500000|2022-09-09 14:25:00|3337.02|3337.02|3335.41|3335.41|3337.43|3337.43|3335.02|3335.02|0
1662733800000|2022-09-09 14:30:00|3335.38|3335.38|3334.65|3334.65|3337.14|3337.14|3334.65|3334.65|0
1662734100000|2022-09-09 14:35:00|3334.76|3334.76|3333.83|3333.83|3336.6|3336.6|3333.77|3333.77|0
1662734400000|2022-09-09 14:40:00|3333.88|3333.88|3334.28|3334.28|3335.04|3335.04|3332.24|3332.24|0
1662734700000|2022-09-09 14:45:00|3334.3|3334.3|3335.29|3335.29|3335.29|3335.29|3332.24|3332.24|0
1662735000000|2022-09-09 14:50:00|3335.27|3335.27|3334.54|3334.54|3335.77|3335.77|3334.54|3334.54|0
1662735300000|2022-09-09 14:55:00|3334.59|3334.59|3335.64|3335.64|3336.52|3336.52|3334.59|3334.59|0
1662735600000|2022-09-09 15:00:00|3335.97|3335.97|3336.28|3336.28|3338.92|3338.92|3335|3335|0
1662735900000|2022-09-09 15:05:00|3336.33|3336.33|3334.4|3334.4|3336.38|3336.38|3334.4|3334.4|0
1662736200000|2022-09-09 15:10:00|3334.34|3334.34|3332.57|3332.57|3334.53|3334.53|3331.92|3331.92|0
1662736500000|2022-09-09 15:15:00|3332.91|3332.91|3330.61|3330.61|3333.18|3333.18|3330.4|3330.4|0
1662736800000|2022-09-09 15:20:00|3330.66|3330.66|3330.5|3330.5|3331.45|3331.45|3329.72|3329.72|0
1662737100000|2022-09-09 15:25:00|3330.51|3330.51|3330.93|3330.93|3332.27|3332.27|3330.07|3330.07|0